date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-06-28,15.99,15.99,15.2,15.2,521800,15.99,15.99,15.2,15.2,521800,0.0,1.0
2005-06-29,16.03,16.08,15.8,16.0,230300,16.03,16.08,15.8,16.0,230300,0.0,1.0
2005-06-30,16.2,16.25,15.9,16.0,479400,16.2,16.25,15.9,16.0,479400,0.0,1.0
2005-07-01,16.24,16.4,16.144,16.3,148000,16.24,16.4,16.144,16.3,148000,0.0,1.0
2005-07-05,16.05,16.25,16.0,16.25,336500,16.05,16.25,16.0,16.25,336500,0.0,1.0
2005-07-06,15.81,16.05,15.75,16.04,135300,15.81,16.05,15.75,16.04,135300,0.0,1.0
2005-07-07,16.0,16.0,15.6,15.7,251200,16.0,16.0,15.6,15.7,251200,0.0,1.0
2005-07-08,16.2,16.2,15.9,16.04,106300,16.2,16.2,15.9,16.04,106300,0.0,1.0
2005-07-11,16.25,16.99,16.0,16.32,414200,16.25,16.99,16.0,16.32,414200,0.0,1.0
2005-07-12,16.34,16.49,16.08,16.15,390200,16.34,16.49,16.08,16.15,390200,0.0,1.0
2005-07-13,16.316,16.8,16.25,16.27,245200,16.316,16.8,16.25,16.27,245200,0.0,1.0
2005-07-14,16.19,16.5,16.1,16.4,173100,16.19,16.5,16.1,16.4,173100,0.0,1.0
2005-07-15,16.23,16.35,16.05,16.2,220800,16.23,16.35,16.05,16.2,220800,0.0,1.0
2005-07-18,16.31,16.4,16.16,16.19,359200,16.31,16.4,16.16,16.19,359200,0.0,1.0
2005-07-19,16.26,16.5,16.2,16.4,985800,16.26,16.5,16.2,16.4,985800,0.0,1.0
2005-07-20,16.6099,16.75,16.2,16.2,271800,16.6099,16.75,16.2,16.2,271800,0.0,1.0
2005-07-21,16.53,16.9,16.48,16.62,199200,16.53,16.9,16.48,16.62,199200,0.0,1.0
2005-07-22,16.6,16.7,16.22,16.65,220400,16.6,16.7,16.22,16.65,220400,0.0,1.0
2005-07-25,16.61,16.93,16.5,16.64,217800,16.61,16.93,16.5,16.64,217800,0.0,1.0
2005-07-26,17.9,18.41,16.9,17.2,1347100,17.9,18.41,16.9,17.2,1347100,0.0,1.0
2005-07-27,18.85,18.99,17.59,18.41,1199700,18.85,18.99,17.59,18.41,1199700,0.0,1.0
2005-07-28,20.18,21.0,19.8,20.94,1152700,20.18,21.0,19.8,20.94,1152700,0.0,1.0
2005-07-29,20.0,20.6,19.26,20.18,287300,20.0,20.6,19.26,20.18,287300,0.0,1.0
2005-08-01,19.84,20.08,19.31,20.0,220000,19.84,20.08,19.31,20.0,220000,0.0,1.0
2005-08-02,19.77,20.52,19.54,20.5,415600,19.77,20.52,19.54,20.5,415600,0.0,1.0
2005-08-03,19.57,19.95,19.01,19.75,209000,19.57,19.95,19.01,19.75,209000,0.0,1.0
2005-08-04,19.82,20.0,18.48,18.82,242700,19.82,20.0,18.48,18.82,242700,0.0,1.0
2005-08-05,19.62,19.84,19.25,19.84,184900,19.62,19.84,19.25,19.84,184900,0.0,1.0
2005-08-08,18.54,19.95,17.59,19.47,208700,18.54,19.95,17.59,19.47,208700,0.0,1.0
2005-08-09,18.99,19.45,17.64,18.45,165400,18.99,19.45,17.64,18.45,165400,0.0,1.0
2005-08-10,19.08,19.5,18.45,19.0,90300,19.08,19.5,18.45,19.0,90300,0.0,1.0
2005-08-11,18.9,19.15,18.27,18.94,63000,18.9,19.15,18.27,18.94,63000,0.0,1.0
2005-08-12,18.47,18.75,18.06,18.11,65600,18.47,18.75,18.06,18.11,65600,0.0,1.0
2005-08-15,19.18,19.32,18.26,18.38,139700,19.18,19.32,18.26,18.38,139700,0.0,1.0
2005-08-16,19.198,19.51,18.56,19.45,133800,19.198,19.51,18.56,19.45,133800,0.0,1.0
2005-08-17,18.91,19.6,18.59,19.15,92700,18.91,19.6,18.59,19.15,92700,0.0,1.0
2005-08-18,19.46,19.8,18.98,18.98,73400,19.46,19.8,18.98,18.98,73400,0.0,1.0
2005-08-19,19.45,19.53,19.11,19.27,70000,19.45,19.53,19.11,19.27,70000,0.0,1.0
2005-08-22,19.36,19.5,19.238,19.38,274700,19.36,19.5,19.238,19.38,274700,0.0,1.0
2005-08-23,19.27,19.4,18.5,19.25,101400,19.27,19.4,18.5,19.25,101400,0.0,1.0
2005-08-24,19.33,19.835,19.15,19.48,97200,19.33,19.835,19.15,19.48,97200,0.0,1.0
2005-08-25,18.86,19.54,18.53,19.33,59900,18.86,19.54,18.53,19.33,59900,0.0,1.0
2005-08-26,18.24,18.96,18.05,18.96,108500,18.24,18.96,18.05,18.96,108500,0.0,1.0
2005-08-29,18.88,19.48,18.58,18.66,277100,18.88,19.48,18.58,18.66,277100,0.0,1.0
2005-08-30,18.79,19.23,18.75,18.88,85200,18.79,19.23,18.75,18.88,85200,0.0,1.0
2005-08-31,20.3,20.75,18.55,18.83,825100,20.3,20.75,18.55,18.83,825100,0.0,1.0
2005-09-01,21.56,21.839,20.5,20.75,648100,21.56,21.839,20.5,20.75,648100,0.0,1.0
2005-09-02,22.0,22.7,21.61,21.75,347600,22.0,22.7,21.61,21.75,347600,0.0,1.0
2005-09-06,22.35,22.43,21.16,22.4,204700,22.35,22.43,21.16,22.4,204700,0.0,1.0
2005-09-07,21.57,22.4,21.5,22.03,198500,21.57,22.4,21.5,22.03,198500,0.0,1.0
2005-09-08,21.04,21.91,20.12,21.39,179600,21.04,21.91,20.12,21.39,179600,0.0,1.0
2005-09-09,21.28,21.89,20.9,20.9,91000,21.28,21.89,20.9,20.9,91000,0.0,1.0
2005-09-12,20.7,22.0,19.77,21.89,184900,20.7,22.0,19.77,21.89,184900,0.0,1.0
2005-09-13,20.53,20.8,20.04,20.51,99600,20.53,20.8,20.04,20.51,99600,0.0,1.0
2005-09-14,20.9,21.2,20.1,20.53,82400,20.9,21.2,20.1,20.53,82400,0.0,1.0
2005-09-15,21.68,21.87,20.33,21.0,127900,21.68,21.87,20.33,21.0,127900,0.0,1.0
2005-09-16,21.83,21.95,21.06,21.94,85500,21.83,21.95,21.06,21.94,85500,0.0,1.0
2005-09-19,22.15,22.5,21.5,21.56,110800,22.15,22.5,21.5,21.56,110800,0.0,1.0
2005-09-20,21.82,22.21,21.7,22.21,81800,21.82,22.21,21.7,22.21,81800,0.0,1.0
2005-09-21,21.46,22.35,20.8,21.5,92700,21.46,22.35,20.8,21.5,92700,0.0,1.0
2005-09-22,22.5,22.67,21.562,21.79,181200,22.5,22.67,21.562,21.79,181200,0.0,1.0
2005-09-23,22.39,22.65,21.32,22.65,184700,22.39,22.65,21.32,22.65,184700,0.0,1.0
2005-09-26,22.98,23.3,22.46,22.75,224800,22.98,23.3,22.46,22.75,224800,0.0,1.0
2005-09-27,22.46,23.1,22.3,23.04,101900,22.46,23.1,22.3,23.04,101900,0.0,1.0
2005-09-28,22.8,23.24,22.5,22.92,129000,22.8,23.24,22.5,22.92,129000,0.0,1.0
2005-09-29,22.58,23.0,22.3,22.91,125200,22.58,23.0,22.3,22.91,125200,0.0,1.0
2005-09-30,22.33,22.99,22.25,22.64,752400,22.33,22.99,22.25,22.64,752400,0.0,1.0
2005-10-03,23.04,23.23,22.25,22.9,345500,23.04,23.23,22.25,22.9,345500,0.0,1.0
2005-10-04,23.35,23.6,22.93,23.16,670500,23.35,23.6,22.93,23.16,670500,0.0,1.0
2005-10-05,22.15,23.42,21.81,23.41,288700,22.15,23.42,21.81,23.41,288700,0.0,1.0
2005-10-06,21.18,22.2,20.7,22.04,251100,21.18,22.2,20.7,22.04,251100,0.0,1.0
2005-10-07,21.62,21.97,21.21,21.34,126000,21.62,21.97,21.21,21.34,126000,0.0,1.0
2005-10-10,21.15,21.77,20.98,21.7356,126800,21.15,21.77,20.98,21.7356,126800,0.0,1.0
2005-10-11,20.49,21.38,20.1,21.1,153800,20.49,21.38,20.1,21.1,153800,0.0,1.0
2005-10-12,19.12,20.59,18.73,20.19,326800,19.12,20.59,18.73,20.19,326800,0.0,1.0
2005-10-13,19.07,19.32,18.23,19.05,150300,19.07,19.32,18.23,19.05,150300,0.0,1.0
2005-10-14,19.41,19.75,18.8,19.09,242300,19.41,19.75,18.8,19.09,242300,0.0,1.0
2005-10-17,20.1,20.2,19.37,19.46,106200,20.1,20.2,19.37,19.46,106200,0.0,1.0
2005-10-18,19.73,20.24,19.35,20.24,82300,19.73,20.24,19.35,20.24,82300,0.0,1.0
2005-10-19,20.37,20.55,19.41,19.57,198500,20.37,20.55,19.41,19.57,198500,0.0,1.0
2005-10-20,19.53,21.54,19.48,20.42,128800,19.53,21.54,19.48,20.42,128800,0.0,1.0
2005-10-21,20.72,21.3099,19.69,19.99,141700,20.72,21.3099,19.69,19.99,141700,0.0,1.0
2005-10-24,20.8,21.1,19.96,20.0,128600,20.8,21.1,19.96,20.0,128600,0.0,1.0
2005-10-25,21.5,21.65,20.9,20.95,286300,21.5,21.65,20.9,20.95,286300,0.0,1.0
2005-10-26,21.48,21.55,21.2,21.53,177600,21.48,21.55,21.2,21.53,177600,0.0,1.0
2005-10-27,19.57,22.48,18.46,22.48,446200,19.57,22.48,18.46,22.48,446200,0.0,1.0
2005-10-28,19.5,20.04,19.31,19.81,203600,19.5,20.04,19.31,19.81,203600,0.0,1.0
2005-10-31,19.55,19.96,18.8,19.69,219400,19.55,19.96,18.8,19.69,219400,0.0,1.0
2005-11-01,19.56,19.91,19.25,19.6,306200,19.56,19.91,19.25,19.6,306200,0.0,1.0
2005-11-02,19.88,20.0,19.4,19.43,285000,19.88,20.0,19.4,19.43,285000,0.0,1.0
2005-11-03,19.74,20.33,19.6225,20.22,266900,19.74,20.33,19.6225,20.22,266900,0.0,1.0
2005-11-04,19.29,19.83,19.17,19.83,148100,19.29,19.83,19.17,19.83,148100,0.0,1.0
2005-11-07,18.91,19.48,18.86,19.48,93600,18.91,19.48,18.86,19.48,93600,0.0,1.0
2005-11-08,17.86,18.71,17.2,18.71,368500,17.86,18.71,17.2,18.71,368500,0.0,1.0
2005-11-09,18.0,18.25,17.34,17.5,137300,18.0,18.25,17.34,17.5,137300,0.0,1.0
2005-11-10,18.21,18.97,17.93,18.13,172200,18.21,18.97,17.93,18.13,172200,0.0,1.0
2005-11-11,18.7,18.85,18.15,18.15,124300,18.7,18.85,18.15,18.15,124300,0.0,1.0
2005-11-14,18.65,19.05,18.45,18.95,103000,18.65,19.05,18.45,18.95,103000,0.0,1.0
2005-11-15,18.54,18.94,18.5,18.52,122000,18.54,18.94,18.5,18.52,122000,0.0,1.0
2005-11-16,18.09,18.68,18.05,18.68,123000,18.09,18.68,18.05,18.68,123000,0.0,1.0
2005-11-17,18.38,18.49,17.35,18.23,293500,18.38,18.49,17.35,18.23,293500,0.0,1.0
2005-11-18,19.32,19.42,18.05,18.55,263800,19.32,19.42,18.05,18.55,263800,0.0,1.0
2005-11-21,19.11,19.4,19.01,19.18,198300,19.11,19.4,19.01,19.18,198300,0.0,1.0
2005-11-22,19.85,19.99,19.03,19.03,220200,19.85,19.99,19.03,19.03,220200,0.0,1.0
2005-11-23,20.06,20.1,19.85,19.97,129900,20.06,20.1,19.85,19.97,129900,0.0,1.0
2005-11-25,19.98,20.15,19.95,20.05,12600,19.98,20.15,19.95,20.05,12600,0.0,1.0
2005-11-28,20.14,20.25,20.0,20.0,370300,20.14,20.25,20.0,20.0,370300,0.0,1.0
2005-11-29,19.81,20.25,19.77,20.05,550900,19.81,20.25,19.77,20.05,550900,0.0,1.0
2005-11-30,19.9,20.24,19.33,19.69,198300,19.9,20.24,19.33,19.69,198300,0.0,1.0
2005-12-01,20.42,20.5,19.1601,20.23,128700,20.42,20.5,19.1601,20.23,128700,0.0,1.0
2005-12-02,19.39,20.43,19.15,20.43,396600,19.39,20.43,19.15,20.43,396600,0.0,1.0
2005-12-05,19.39,19.55,19.18,19.39,240500,19.39,19.55,19.18,19.39,240500,0.0,1.0
2005-12-06,19.24,19.6,19.2,19.6,207400,19.24,19.6,19.2,19.6,207400,0.0,1.0
2005-12-07,18.78,19.38,18.78,19.24,143200,18.78,19.38,18.78,19.24,143200,0.0,1.0
2005-12-08,18.98,19.0,18.26,18.61,131100,18.98,19.0,18.26,18.61,131100,0.0,1.0
2005-12-09,19.49,19.51,18.69,18.88,65100,19.49,19.51,18.69,18.88,65100,0.0,1.0
2005-12-12,19.71,19.79,19.11,19.62,166900,19.71,19.79,19.11,19.62,166900,0.0,1.0
2005-12-13,20.16,20.19,19.52,19.62,194400,20.16,20.19,19.52,19.62,194400,0.0,1.0
2005-12-14,20.95,20.99,20.2,20.24,341400,20.95,20.99,20.2,20.24,341400,0.0,1.0
2005-12-15,21.21,21.21,20.79,20.79,92900,21.21,21.21,20.79,20.79,92900,0.0,1.0
2005-12-16,22.06,22.17,21.26,21.26,373400,22.06,22.17,21.26,21.26,373400,0.0,1.0
2005-12-19,21.91,22.0,21.5,21.98,136800,21.91,22.0,21.5,21.98,136800,0.0,1.0
2005-12-20,21.78,22.25,21.53,21.7,84600,21.78,22.25,21.53,21.7,84600,0.0,1.0
2005-12-21,22.03,22.19,21.67,21.67,81600,22.03,22.19,21.67,21.67,81600,0.0,1.0
2005-12-22,21.9,22.37,21.08,22.37,90000,21.9,22.37,21.08,22.37,90000,0.0,1.0
2005-12-23,21.65,21.95,21.04,21.77,32500,21.65,21.95,21.04,21.77,32500,0.0,1.0
2005-12-27,20.95,21.65,20.66,21.65,62300,20.95,21.65,20.66,21.65,62300,0.0,1.0
2005-12-28,20.97,21.21,20.8,21.04,35400,20.97,21.21,20.8,21.04,35400,0.0,1.0
2005-12-29,20.77,21.35,20.569,20.92,52800,20.77,21.35,20.569,20.92,52800,0.0,1.0
2005-12-30,21.37,21.63,20.27,20.81,163600,21.37,21.63,20.27,20.81,163600,0.0,1.0
2006-01-03,21.92,22.08,21.01,21.01,142300,21.92,22.08,21.01,21.01,142300,0.0,1.0
2006-01-04,21.93,22.57,21.9,22.09,182500,21.93,22.57,21.9,22.09,182500,0.0,1.0
2006-01-05,21.73,22.0,21.73,22.0,45500,21.73,22.0,21.73,22.0,45500,0.0,1.0
2006-01-06,21.86,21.95,21.5,21.61,43200,21.86,21.95,21.5,21.61,43200,0.0,1.0
2006-01-09,21.98,22.01,21.69,21.7,96400,21.98,22.01,21.69,21.7,96400,0.0,1.0
2006-01-10,22.3,22.35,21.52,21.85,127900,22.3,22.35,21.52,21.85,127900,0.0,1.0
2006-01-11,23.37,23.46,22.4,22.42,282200,23.37,23.46,22.4,22.42,282200,0.0,1.0
2006-01-12,23.12,23.85,23.0,23.01,155200,23.12,23.85,23.0,23.01,155200,0.0,1.0
2006-01-13,23.45,23.53,23.17,23.21,75000,23.45,23.53,23.17,23.21,75000,0.0,1.0
2006-01-17,23.58,23.9,23.4,23.9,92800,23.58,23.9,23.4,23.9,92800,0.0,1.0
2006-01-18,23.41,23.58,23.24,23.58,118000,23.41,23.58,23.24,23.58,118000,0.0,1.0
2006-01-19,23.35,23.76,23.25,23.64,137400,23.35,23.76,23.25,23.64,137400,0.0,1.0
2006-01-20,22.95,23.71,22.8,23.71,154900,22.95,23.71,22.8,23.71,154900,0.0,1.0
2006-01-23,23.12,23.57,23.0,23.41,137500,23.12,23.57,23.0,23.41,137500,0.0,1.0
2006-01-24,23.4,23.5,23.01,23.05,241800,23.4,23.5,23.01,23.05,241800,0.0,1.0
2006-01-25,23.89,24.79,23.43,24.0,210600,23.89,24.79,23.43,24.0,210600,0.0,1.0
2006-01-26,24.8,25.22,23.91,24.21,216700,24.8,25.22,23.91,24.21,216700,0.0,1.0
2006-01-27,24.4,25.2,24.27,24.8,91000,24.4,25.2,24.27,24.8,91000,0.0,1.0
2006-01-30,24.99,25.2,24.59,24.75,232900,24.99,25.2,24.59,24.75,232900,0.0,1.0
2006-01-31,25.04,25.5,24.7884,25.08,146100,25.04,25.5,24.7884,25.08,146100,0.0,1.0
2006-02-01,25.56,25.88,24.96,25.0,225600,25.56,25.88,24.96,25.0,225600,0.0,1.0
2006-02-02,25.71,26.0,25.2,25.63,126300,25.71,26.0,25.2,25.63,126300,0.0,1.0
2006-02-03,25.29,25.99,24.89,25.6,121300,25.29,25.99,24.89,25.6,121300,0.0,1.0
2006-02-06,25.8,26.21,25.55,26.0,212300,25.8,26.21,25.55,26.0,212300,0.0,1.0
2006-02-07,23.84,25.75,23.25,25.75,164600,23.84,25.75,23.25,25.75,164600,0.0,1.0
2006-02-08,24.89,25.15,23.86,23.9,157600,24.89,25.15,23.86,23.9,157600,0.0,1.0
2006-02-09,25.38,26.18,24.7,25.11,124100,25.38,26.18,24.7,25.11,124100,0.0,1.0
2006-02-10,24.78,25.8,24.15,25.42,58300,24.78,25.8,24.15,25.42,58300,0.0,1.0
2006-02-13,23.87,24.71,23.2,24.71,64800,23.87,24.71,23.2,24.71,64800,0.0,1.0
2006-02-14,24.1,24.4264,23.76,23.76,117100,24.1,24.4264,23.76,23.76,117100,0.0,1.0
2006-02-15,24.4,24.46,23.45,24.1,21400,24.4,24.46,23.45,24.1,21400,0.0,1.0
2006-02-16,24.55,25.05,23.82,24.5,73900,24.55,25.05,23.82,24.5,73900,0.0,1.0
2006-02-17,24.1,24.31,23.05,23.11,174600,24.1,24.31,23.05,23.11,174600,0.0,1.0
2006-02-21,23.96,24.91,23.57,23.96,119500,23.96,24.91,23.57,23.96,119500,0.0,1.0
2006-02-22,24.25,24.74,23.84,24.08,77800,24.25,24.74,23.84,24.08,77800,0.0,1.0
2006-02-23,23.55,25.3,23.5,25.2,79400,23.55,25.3,23.5,25.2,79400,0.0,1.0
2006-02-24,24.08,24.08,22.63,23.46,260100,24.08,24.08,22.63,23.46,260100,0.0,1.0
2006-02-27,24.68,25.76,24.0,24.04,248200,24.68,25.76,24.0,24.04,248200,0.0,1.0
2006-02-28,23.71,25.28,23.3,24.62,163200,23.71,25.28,23.3,24.62,163200,0.0,1.0
2006-03-01,24.34,24.91,23.7,23.83,144400,24.34,24.91,23.7,23.83,144400,0.0,1.0
2006-03-02,24.6,24.76,24.29,24.29,170700,24.6,24.76,24.29,24.29,170700,0.0,1.0
2006-03-03,24.24,24.95,24.15,24.51,98500,24.24,24.95,24.15,24.51,98500,0.0,1.0
2006-03-06,24.4,24.885,23.98,24.31,93900,24.4,24.885,23.98,24.31,93900,0.0,1.0
2006-03-07,24.03,24.39,24.02,24.3,162500,24.03,24.39,24.02,24.3,162500,0.0,1.0
2006-03-08,23.96,24.0,22.7,23.93,113000,23.96,24.0,22.7,23.93,113000,0.0,1.0
2006-03-09,23.21,24.02,23.03,23.97,85700,23.21,24.02,23.03,23.97,85700,0.0,1.0
2006-03-10,23.0,23.75,22.62,23.75,159900,23.0,23.75,22.62,23.75,159900,0.0,1.0
2006-03-13,22.43,23.08,22.25,22.88,141700,22.43,23.08,22.25,22.88,141700,0.0,1.0
2006-03-14,23.2,23.38,22.17,22.31,92300,23.2,23.38,22.17,22.31,92300,0.0,1.0
2006-03-15,23.67,23.69,23.11,23.18,84600,23.67,23.69,23.11,23.18,84600,0.0,1.0
2006-03-16,22.99,23.75,22.56,23.75,99800,22.99,23.75,22.56,23.75,99800,0.0,1.0
2006-03-17,22.85,23.25,22.59,23.16,135500,22.85,23.25,22.59,23.16,135500,0.0,1.0
2006-03-20,22.84,22.98,22.5,22.69,35500,22.84,22.98,22.5,22.69,35500,0.0,1.0
2006-03-21,22.77,23.3,22.45,22.74,50700,22.77,23.3,22.45,22.74,50700,0.0,1.0
2006-03-22,23.26,23.43,22.4,22.67,69400,23.26,23.43,22.4,22.67,69400,0.0,1.0
2006-03-23,23.33,23.5,23.0,23.17,40300,23.33,23.5,23.0,23.17,40300,0.0,1.0
2006-03-24,22.63,23.4,22.62,23.4,24700,22.63,23.4,22.62,23.4,24700,0.0,1.0
2006-03-27,22.77,22.98,22.49,22.7,49100,22.77,22.98,22.49,22.7,49100,0.0,1.0
2006-03-28,22.75,23.2,22.5,22.66,54300,22.75,23.2,22.5,22.66,54300,0.0,1.0
2006-03-29,22.65,23.05,22.51,22.89,49300,22.65,23.05,22.51,22.89,49300,0.0,1.0
2006-03-30,22.8,23.0,22.5,22.74,107800,22.8,23.0,22.5,22.74,107800,0.0,1.0
2006-03-31,22.71,22.95,22.16,22.83,109700,22.71,22.95,22.16,22.83,109700,0.0,1.0
2006-04-03,22.53,22.862,22.2,22.6,102700,22.53,22.862,22.2,22.6,102700,0.0,1.0
2006-04-04,22.4,22.76,22.3,22.51,80400,22.4,22.76,22.3,22.51,80400,0.0,1.0
2006-04-05,22.51,22.77,22.3,22.42,102500,22.51,22.77,22.3,22.42,102500,0.0,1.0
2006-04-06,22.7,22.97,22.45,22.45,111200,22.7,22.97,22.45,22.45,111200,0.0,1.0
2006-04-07,22.54,23.02,22.42,22.76,36000,22.54,23.02,22.42,22.76,36000,0.0,1.0
2006-04-10,23.04,23.41,22.32,22.44,119000,23.04,23.41,22.32,22.44,119000,0.0,1.0
2006-04-11,23.15,23.46,22.77,23.21,121000,23.15,23.46,22.77,23.21,121000,0.0,1.0
2006-04-12,23.27,23.41,22.93,23.19,41600,23.27,23.41,22.93,23.19,41600,0.0,1.0
2006-04-13,23.17,23.4,23.07,23.18,91200,23.17,23.4,23.07,23.18,91200,0.0,1.0
2006-04-17,23.65,23.8,23.22,23.48,122200,23.65,23.8,23.22,23.48,122200,0.0,1.0
2006-04-18,24.77,24.94,23.66,23.8,151200,24.77,24.94,23.66,23.8,151200,0.0,1.0
2006-04-19,24.68,24.94,24.52,24.8,52200,24.68,24.94,24.52,24.8,52200,0.0,1.0
2006-04-20,24.15,24.74,23.55,24.74,93200,24.15,24.74,23.55,24.74,93200,0.0,1.0
2006-04-21,23.87,24.33,23.75,24.33,44700,23.87,24.33,23.75,24.33,44700,0.0,1.0
2006-04-24,23.65,23.96,23.54,23.79,112600,23.65,23.96,23.54,23.79,112600,0.0,1.0
2006-04-25,23.03,24.0,22.9,23.8,121600,23.03,24.0,22.9,23.8,121600,0.0,1.0
2006-04-26,22.3,24.42,21.56,24.0,643500,22.3,24.42,21.56,24.0,643500,0.0,1.0
2006-04-27,21.25,23.88,21.25,23.88,1022200,21.25,23.88,21.25,23.88,1022200,0.0,1.0
2006-04-28,21.55,22.0,21.06,21.3,387300,21.55,22.0,21.06,21.3,387300,0.0,1.0
2006-05-01,21.93,22.94,21.63,21.63,289100,21.93,22.94,21.63,21.63,289100,0.0,1.0
2006-05-02,21.86,22.55,21.41,22.05,238200,21.86,22.55,21.41,22.05,238200,0.0,1.0
2006-05-03,22.8,23.51,21.78,21.78,244600,22.8,23.51,21.78,21.78,244600,0.0,1.0
2006-05-04,22.55,23.48,22.42,22.77,300300,22.55,23.48,22.42,22.77,300300,0.0,1.0
2006-05-05,23.4,23.59,22.72,22.72,76500,23.4,23.59,22.72,22.72,76500,0.0,1.0
2006-05-08,23.92,24.0,22.75,23.25,206300,23.92,24.0,22.75,23.25,206300,0.0,1.0
2006-05-09,23.67,24.25,23.47,23.94,119700,23.67,24.25,23.47,23.94,119700,0.0,1.0
2006-05-10,23.5,24.08,23.17,23.68,307200,23.5,24.08,23.17,23.68,307200,0.0,1.0
2006-05-11,22.69,23.5,22.59,23.14,146200,22.69,23.5,22.59,23.14,146200,0.0,1.0
2006-05-12,22.17,22.75,21.91,22.57,166900,22.17,22.75,21.91,22.57,166900,0.0,1.0
2006-05-15,21.31,22.45,21.1,21.9,148300,21.31,22.45,21.1,21.9,148300,0.0,1.0
2006-05-16,20.47,21.8,20.25,21.44,361100,20.47,21.8,20.25,21.44,361100,0.0,1.0
2006-05-17,20.25,20.5,19.96,20.32,307600,20.25,20.5,19.96,20.32,307600,0.0,1.0
2006-05-18,20.23,20.75,20.1,20.2,183500,20.23,20.75,20.1,20.2,183500,0.0,1.0
2006-05-19,19.75,20.46,19.52,20.32,185000,19.75,20.46,19.52,20.32,185000,0.0,1.0
2006-05-22,19.99,20.3,19.48,19.72,333200,19.99,20.3,19.48,19.72,333200,0.0,1.0
2006-05-23,19.96,20.9,19.86,20.23,187300,19.96,20.9,19.86,20.23,187300,0.0,1.0
2006-05-24,20.02,20.41,19.52,19.99,122700,20.02,20.41,19.52,19.99,122700,0.0,1.0
2006-05-25,20.73,20.86,19.75,20.3,56900,20.73,20.86,19.75,20.3,56900,0.0,1.0
2006-05-26,20.26,20.9699,19.69,20.87,231300,20.26,20.9699,19.69,20.87,231300,0.0,1.0
2006-05-30,20.76,20.97,19.72,20.13,120200,20.76,20.97,19.72,20.13,120200,0.0,1.0
2006-05-31,20.76,21.24,20.28,20.88,414300,20.76,21.24,20.28,20.88,414300,0.0,1.0
2006-06-01,21.7,21.98,20.84,20.84,199200,21.7,21.98,20.84,20.84,199200,0.0,1.0
2006-06-02,21.16,21.81,21.03,21.8,184300,21.16,21.81,21.03,21.8,184300,0.0,1.0
2006-06-05,20.44,21.13,20.3,21.04,259700,20.44,21.13,20.3,21.04,259700,0.0,1.0
2006-06-06,20.5,20.88,20.05,20.58,550800,20.5,20.88,20.05,20.58,550800,0.0,1.0
2006-06-07,20.1,20.81,19.88,20.61,606500,20.1,20.81,19.88,20.61,606500,0.0,1.0
2006-06-08,19.52,20.12,19.3,20.0,280700,19.52,20.12,19.3,20.0,280700,0.0,1.0
2006-06-09,19.08,20.0,18.92,19.67,184700,19.08,20.0,18.92,19.67,184700,0.0,1.0
2006-06-12,18.48,19.0,18.32,18.84,186600,18.48,19.0,18.32,18.84,186600,0.0,1.0
2006-06-13,17.79,18.74,17.76,18.37,302100,17.79,18.74,17.76,18.37,302100,0.0,1.0
2006-06-14,18.0,18.17,17.49,17.82,231200,18.0,18.17,17.49,17.82,231200,0.0,1.0
2006-06-15,19.43,19.47,18.1052,18.21,190800,19.43,19.47,18.1052,18.21,190800,0.0,1.0
2006-06-16,20.3,20.57,19.42,19.44,506600,20.3,20.57,19.42,19.44,506600,0.0,1.0
2006-06-19,19.72,20.49,19.3,20.3,183800,19.72,20.49,19.3,20.3,183800,0.0,1.0
2006-06-20,19.01,19.52,18.8,18.82,418900,19.01,19.52,18.8,18.82,418900,0.0,1.0
2006-06-21,18.89,19.24,18.37,18.92,238500,18.89,19.24,18.37,18.92,238500,0.0,1.0
2006-06-22,18.9,19.16,18.49,18.94,155800,18.9,19.16,18.49,18.94,155800,0.0,1.0
2006-06-23,18.24,18.98,18.15,18.83,205600,18.24,18.98,18.15,18.83,205600,0.0,1.0
2006-06-26,18.54,18.61,18.25,18.37,161700,18.54,18.61,18.25,18.37,161700,0.0,1.0
2006-06-27,18.29,18.58,18.0,18.58,241300,18.29,18.58,18.0,18.58,241300,0.0,1.0
2006-06-28,19.04,19.26,18.66,19.02,348000,19.04,19.26,18.66,19.02,348000,0.0,1.0
2006-06-29,19.96,20.0,19.15,19.18,194200,19.96,20.0,19.15,19.18,194200,0.0,1.0
2006-06-30,20.36,20.59,19.43,19.81,436100,20.36,20.59,19.43,19.81,436100,0.0,1.0
2006-07-03,20.35,20.52,19.89,20.4,67700,20.35,20.52,19.89,20.4,67700,0.0,1.0
2006-07-05,19.82,20.36,19.82,20.29,130400,19.82,20.36,19.82,20.29,130400,0.0,1.0
2006-07-06,19.23,19.9,19.07,19.6,172300,19.23,19.9,19.07,19.6,172300,0.0,1.0
2006-07-07,18.51,19.3,18.47,19.16,102500,18.51,19.3,18.47,19.16,102500,0.0,1.0
2006-07-10,18.83,18.95,18.45,18.56,246100,18.83,18.95,18.45,18.56,246100,0.0,1.0
2006-07-11,19.24,19.3,18.68,18.75,251000,19.24,19.3,18.68,18.75,251000,0.0,1.0
2006-07-12,19.1,19.47,19.06,19.16,118800,19.1,19.47,19.06,19.16,118800,0.0,1.0
2006-07-13,18.74,19.43,18.73,18.98,150800,18.74,19.43,18.73,18.98,150800,0.0,1.0
2006-07-14,19.08,19.32,18.2,18.71,223000,19.08,19.32,18.2,18.71,223000,0.0,1.0
2006-07-17,18.88,19.31,18.69,19.09,132400,18.88,19.31,18.69,19.09,132400,0.0,1.0
2006-07-18,18.54,19.03,18.2,19.03,311700,18.54,19.03,18.2,19.03,311700,0.0,1.0
2006-07-19,18.9,19.15,18.48,18.48,196800,18.9,19.15,18.48,18.48,196800,0.0,1.0
2006-07-20,18.43,18.97,18.38,18.91,190500,18.43,18.97,18.38,18.91,190500,0.0,1.0
2006-07-21,18.51,18.54,18.0,18.4,489100,18.51,18.54,18.0,18.4,489100,0.0,1.0
2006-07-24,18.83,19.17,18.61,18.64,197300,18.83,19.17,18.61,18.64,197300,0.0,1.0
2006-07-25,19.03,19.33,18.71,18.93,340500,19.03,19.33,18.71,18.93,340500,0.0,1.0
2006-07-26,18.67,19.05,18.67,19.05,109500,18.67,19.05,18.67,19.05,109500,0.0,1.0
2006-07-27,17.72,19.1,17.71,18.89,186200,17.72,19.1,17.71,18.89,186200,0.0,1.0
2006-07-28,17.71,19.19,17.65,18.77,283300,17.71,19.19,17.65,18.77,283300,0.0,1.0
2006-07-31,17.37,18.09,17.37,17.64,492600,17.37,18.09,17.37,17.64,492600,0.0,1.0
2006-08-01,16.41,17.31,16.26,17.22,502400,16.41,17.31,16.26,17.22,502400,0.0,1.0
2006-08-02,15.99,16.75,15.95,16.46,321500,15.99,16.75,15.95,16.46,321500,0.0,1.0
2006-08-03,16.16,16.32,15.92,15.95,733300,16.16,16.32,15.92,15.95,733300,0.0,1.0
2006-08-04,16.28,16.63,16.11,16.37,236700,16.28,16.63,16.11,16.37,236700,0.0,1.0
2006-08-07,16.61,16.61,16.08,16.19,256600,16.61,16.61,16.08,16.19,256600,0.0,1.0
2006-08-08,16.58,17.0,16.42,16.71,456800,16.58,17.0,16.42,16.71,456800,0.0,1.0
2006-08-09,15.72,16.79,15.6,16.76,383900,15.72,16.79,15.6,16.76,383900,0.0,1.0
2006-08-10,16.09,16.16,15.35,15.73,356000,16.09,16.16,15.35,15.73,356000,0.0,1.0
2006-08-11,15.88,16.12,15.7,15.73,177700,15.88,16.12,15.7,15.73,177700,0.0,1.0
2006-08-14,16.02,16.19,15.93,16.02,85700,16.02,16.19,15.93,16.02,85700,0.0,1.0
2006-08-15,16.17,16.72,16.0,16.25,227200,16.17,16.72,16.0,16.25,227200,0.0,1.0
2006-08-16,16.67,16.75,16.17,16.32,98100,16.67,16.75,16.17,16.32,98100,0.0,1.0
2006-08-17,16.8,17.12,16.61,16.66,124800,16.8,17.12,16.61,16.66,124800,0.0,1.0
2006-08-18,16.57,17.1639,16.14,16.78,186700,16.57,17.1639,16.14,16.78,186700,0.0,1.0
2006-08-21,16.43,16.72,16.28,16.62,134500,16.43,16.72,16.28,16.62,134500,0.0,1.0
2006-08-22,16.175,16.52,16.09,16.46,180200,16.175,16.52,16.09,16.46,180200,0.0,1.0
2006-08-23,15.45,16.24,15.45,16.23,209900,15.45,16.24,15.45,16.23,209900,0.0,1.0
2006-08-24,15.59,15.7,15.49,15.54,200800,15.59,15.7,15.49,15.54,200800,0.0,1.0
2006-08-25,15.39,15.65,15.11,15.51,291700,15.39,15.65,15.11,15.51,291700,0.0,1.0
2006-08-28,15.54,15.71,15.36,15.45,212300,15.54,15.71,15.36,15.45,212300,0.0,1.0
2006-08-29,15.41,15.69,15.15,15.62,198700,15.41,15.69,15.15,15.62,198700,0.0,1.0
2006-08-30,15.45,15.74,15.19,15.71,169300,15.45,15.74,15.19,15.71,169300,0.0,1.0
2006-08-31,15.2,15.51,15.04,15.32,240100,15.2,15.51,15.04,15.32,240100,0.0,1.0
2006-09-01,15.44,15.59,15.05,15.26,114700,15.44,15.59,15.05,15.26,114700,0.0,1.0
2006-09-05,15.55,15.69,15.47,15.49,99300,15.55,15.69,15.47,15.49,99300,0.0,1.0
2006-09-06,15.2,15.64,15.1,15.58,168700,15.2,15.64,15.1,15.58,168700,0.0,1.0
2006-09-07,15.24,15.54,15.1,15.16,271000,15.24,15.54,15.1,15.16,271000,0.0,1.0
2006-09-08,15.11,15.25,14.97,15.24,209900,15.11,15.25,14.97,15.24,209900,0.0,1.0
2006-09-11,15.05,15.16,14.92,14.99,199100,15.05,15.16,14.92,14.99,199100,0.0,1.0
2006-09-12,16.2,16.29,14.93,15.09,279900,16.2,16.29,14.93,15.09,279900,0.0,1.0
2006-09-13,16.48,16.56,15.87,16.16,193700,16.48,16.56,15.87,16.16,193700,0.0,1.0
2006-09-14,16.27,16.53,16.01,16.35,172500,16.27,16.53,16.01,16.35,172500,0.0,1.0
2006-09-15,16.39,16.51,16.14,16.34,199200,16.39,16.51,16.14,16.34,199200,0.0,1.0
2006-09-18,16.17,16.39,15.9,16.31,153300,16.17,16.39,15.9,16.31,153300,0.0,1.0
2006-09-19,15.89,16.3,15.52,16.23,284700,15.89,16.3,15.52,16.23,284700,0.0,1.0
2006-09-20,15.8,16.18,15.66,16.05,138300,15.8,16.18,15.66,16.05,138300,0.0,1.0
2006-09-21,15.31,15.78,15.3,15.78,167100,15.31,15.78,15.3,15.78,167100,0.0,1.0
2006-09-22,15.59,15.6,15.08,15.23,241400,15.59,15.6,15.08,15.23,241400,0.0,1.0
2006-09-25,16.16,16.43,15.43,15.58,455700,16.16,16.43,15.43,15.58,455700,0.0,1.0
2006-09-26,15.93,16.14,15.78,16.14,308300,15.93,16.14,15.78,16.14,308300,0.0,1.0
2006-09-27,15.44,16.01,15.41,15.83,125700,15.44,16.01,15.41,15.83,125700,0.0,1.0
2006-09-28,15.66,15.84,15.41,15.51,318600,15.66,15.84,15.41,15.51,318600,0.0,1.0
2006-09-29,15.23,15.91,15.2,15.71,163600,15.23,15.91,15.2,15.71,163600,0.0,1.0
2006-10-02,14.57,15.23,14.43,15.18,298500,14.57,15.23,14.43,15.18,298500,0.0,1.0
2006-10-03,14.53,14.82,14.27,14.42,284600,14.53,14.82,14.27,14.42,284600,0.0,1.0
2006-10-04,15.05,15.16,14.3,14.52,199500,15.05,15.16,14.3,14.52,199500,0.0,1.0
2006-10-05,15.27,15.48,14.67,15.11,227800,15.27,15.48,14.67,15.11,227800,0.0,1.0
2006-10-06,15.26,15.33,14.92,15.28,142100,15.26,15.33,14.92,15.28,142100,0.0,1.0
2006-10-09,15.83,15.92,14.8,15.18,208000,15.83,15.92,14.8,15.18,208000,0.0,1.0
2006-10-10,16.82,17.05,15.67,15.83,501900,16.82,17.05,15.67,15.83,501900,0.0,1.0
2006-10-11,16.18,16.69,15.99,16.69,213300,16.18,16.69,15.99,16.69,213300,0.0,1.0
2006-10-12,16.5,16.52,15.96,16.32,185900,16.5,16.52,15.96,16.32,185900,0.0,1.0
2006-10-13,16.9,17.05,16.39,16.5,186000,16.9,17.05,16.39,16.5,186000,0.0,1.0
2006-10-16,17.92,18.23,16.79,16.86,519900,17.92,18.23,16.79,16.86,519900,0.0,1.0
2006-10-17,16.38,17.87,16.38,17.85,567400,16.38,17.87,16.38,17.85,567400,0.0,1.0
2006-10-18,16.5,16.79,16.3,16.44,164900,16.5,16.79,16.3,16.44,164900,0.0,1.0
2006-10-19,16.4,16.66,16.31,16.5,154100,16.4,16.66,16.31,16.5,154100,0.0,1.0
2006-10-20,16.19,16.46,16.15,16.46,77900,16.19,16.46,16.15,16.46,77900,0.0,1.0
2006-10-23,15.67,16.16,15.67,16.14,134700,15.67,16.16,15.67,16.14,134700,0.0,1.0
2006-10-24,15.74,15.86,15.57,15.65,159600,15.74,15.86,15.57,15.65,159600,0.0,1.0
2006-10-25,16.01,16.11,15.56,15.81,211400,16.01,16.11,15.56,15.81,211400,0.0,1.0
2006-10-26,16.0,16.25,15.89,15.9,267600,16.0,16.25,15.89,15.9,267600,0.0,1.0
2006-10-27,15.52,15.67,14.1,14.69,644800,15.52,15.67,14.1,14.69,644800,0.0,1.0
2006-10-30,15.76,15.79,15.02,15.2,181800,15.76,15.79,15.02,15.2,181800,0.0,1.0
2006-10-31,15.82,15.88,15.3,15.82,319300,15.82,15.88,15.3,15.82,319300,0.0,1.0
2006-11-01,15.78,15.92,15.56,15.85,226800,15.78,15.92,15.56,15.85,226800,0.0,1.0
2006-11-02,15.69,15.77,15.4,15.7,200100,15.69,15.77,15.4,15.7,200100,0.0,1.0
2006-11-03,15.47,15.77,15.33,15.71,126800,15.47,15.77,15.33,15.71,126800,0.0,1.0
2006-11-06,15.79,15.91,15.51,15.59,263600,15.79,15.91,15.51,15.59,263600,0.0,1.0
2006-11-07,16.1,16.1,15.55,15.76,112600,16.1,16.1,15.55,15.76,112600,0.0,1.0
2006-11-08,16.2,16.3,15.79,15.97,130500,16.2,16.3,15.79,15.97,130500,0.0,1.0
2006-11-09,16.19,16.33,16.0,16.2,230400,16.19,16.33,16.0,16.2,230400,0.0,1.0
2006-11-10,16.26,16.62,16.16,16.16,169700,16.26,16.62,16.16,16.16,169700,0.0,1.0
2006-11-13,16.02,16.64,15.8,16.2,337400,16.02,16.64,15.8,16.2,337400,0.0,1.0
2006-11-14,16.32,16.47,16.06,16.06,138900,16.32,16.47,16.06,16.06,138900,0.0,1.0
2006-11-15,17.0,17.44,16.32,16.32,190900,17.0,17.44,16.32,16.32,190900,0.0,1.0
2006-11-16,17.11,17.31,16.98,17.07,76300,17.11,17.31,16.98,17.07,76300,0.0,1.0
2006-11-17,16.7,17.15,16.66,16.96,154300,16.7,17.15,16.66,16.96,154300,0.0,1.0
2006-11-20,16.89,17.01,16.7,16.7,48600,16.89,17.01,16.7,16.7,48600,0.0,1.0
2006-11-21,16.96,17.05,16.88,16.88,90500,16.96,17.05,16.88,16.88,90500,0.0,1.0
2006-11-22,16.95,17.17,16.88,16.88,69400,16.95,17.17,16.88,16.88,69400,0.0,1.0
2006-11-24,16.99,17.25,16.87,16.88,105100,16.99,17.25,16.87,16.88,105100,0.0,1.0
2006-11-27,16.79,17.17,16.688,16.94,143200,16.79,17.17,16.688,16.94,143200,0.0,1.0
2006-11-28,16.39,16.72,16.31,16.71,194500,16.39,16.72,16.31,16.71,194500,0.0,1.0
2006-11-29,16.52,16.8,16.38,16.5,162400,16.52,16.8,16.38,16.5,162400,0.0,1.0
2006-11-30,16.5999,16.92,16.44,16.45,138400,16.5999,16.92,16.44,16.45,138400,0.0,1.0
2006-12-01,16.92,16.98,16.63,16.63,178700,16.92,16.98,16.63,16.63,178700,0.0,1.0
2006-12-04,16.87,17.25,16.77,16.98,116000,16.87,17.25,16.77,16.98,116000,0.0,1.0
2006-12-05,18.34,18.62,17.23,17.23,877700,18.34,18.62,17.23,17.23,877700,0.0,1.0
2006-12-06,18.6,18.68,18.15,18.22,236900,18.6,18.68,18.15,18.22,236900,0.0,1.0
2006-12-07,17.97,18.68,17.95,18.64,226300,17.97,18.68,17.95,18.64,226300,0.0,1.0
2006-12-08,17.93,18.46,17.77,18.24,188300,17.93,18.46,17.77,18.24,188300,0.0,1.0
2006-12-11,17.67,18.46,17.66,17.95,226400,17.67,18.46,17.66,17.95,226400,0.0,1.0
2006-12-12,17.49,17.86,17.25,17.62,187400,17.49,17.86,17.25,17.62,187400,0.0,1.0
2006-12-13,17.42,17.75,17.3001,17.62,140700,17.42,17.75,17.3001,17.62,140700,0.0,1.0
2006-12-14,17.6,17.71,17.43,17.43,101600,17.6,17.71,17.43,17.43,101600,0.0,1.0
2006-12-15,17.82,18.05,17.56,17.62,197200,17.82,18.05,17.56,17.62,197200,0.0,1.0
2006-12-18,17.78,18.02,17.72,17.92,174700,17.78,18.02,17.72,17.92,174700,0.0,1.0
2006-12-19,17.57,17.76,17.3,17.76,107800,17.57,17.76,17.3,17.76,107800,0.0,1.0
2006-12-20,17.37,17.89,17.31,17.65,162200,17.37,17.89,17.31,17.65,162200,0.0,1.0
2006-12-21,17.03,17.4,16.85,17.35,131100,17.03,17.4,16.85,17.35,131100,0.0,1.0
2006-12-22,17.01,17.07,16.8375,17.06,79300,17.01,17.07,16.8375,17.06,79300,0.0,1.0
2006-12-26,17.48,17.49,17.03,17.03,71300,17.48,17.49,17.03,17.03,71300,0.0,1.0
2006-12-27,17.92,17.94,17.48,17.54,76100,17.92,17.94,17.48,17.54,76100,0.0,1.0
2006-12-28,18.0,18.09,17.66,17.9,63900,18.0,18.09,17.66,17.9,63900,0.0,1.0
2006-12-29,17.83,18.04,17.69,18.04,106300,17.83,18.04,17.69,18.04,106300,0.0,1.0
2007-01-03,17.57,18.02,17.2,17.99,109000,17.57,18.02,17.2,17.99,109000,0.0,1.0
2007-01-04,17.6,17.71,17.2,17.55,109600,17.6,17.71,17.2,17.55,109600,0.0,1.0
2007-01-05,17.2,17.64,17.17,17.46,231100,17.2,17.64,17.17,17.46,231100,0.0,1.0
2007-01-08,16.79,17.28,16.6,17.28,175300,16.79,17.28,16.6,17.28,175300,0.0,1.0
2007-01-09,17.03,17.07,16.61,16.77,109100,17.03,17.07,16.61,16.77,109100,0.0,1.0
2007-01-10,16.94,17.01,16.7503,16.89,75900,16.94,17.01,16.7503,16.89,75900,0.0,1.0
2007-01-11,17.19,17.37,16.97,17.0,171600,17.19,17.37,16.97,17.0,171600,0.0,1.0
2007-01-12,17.2,17.25,16.91,17.14,297400,17.2,17.25,16.91,17.14,297400,0.0,1.0
2007-01-16,17.2,17.46,17.12,17.26,109000,17.2,17.46,17.12,17.26,109000,0.0,1.0
2007-01-17,17.13,17.4,17.09,17.1,206500,17.13,17.4,17.09,17.1,206500,0.0,1.0
2007-01-18,17.08,17.332,17.0,17.11,102600,17.08,17.332,17.0,17.11,102600,0.0,1.0
2007-01-19,17.34,17.5,17.02,17.04,80300,17.34,17.5,17.02,17.04,80300,0.0,1.0
2007-01-22,17.46,17.47,17.18,17.3,162700,17.46,17.47,17.18,17.3,162700,0.0,1.0
2007-01-23,17.78,17.81,17.3,17.5,92000,17.78,17.81,17.3,17.5,92000,0.0,1.0
2007-01-24,17.7,17.8,17.5,17.79,178800,17.7,17.8,17.5,17.79,178800,0.0,1.0
2007-01-25,17.48,17.78,17.33,17.78,88700,17.48,17.78,17.33,17.78,88700,0.0,1.0
2007-01-26,17.77,17.85,17.47,17.5,66600,17.77,17.85,17.47,17.5,66600,0.0,1.0
2007-01-29,17.71,17.75,17.56,17.7,68100,17.71,17.75,17.56,17.7,68100,0.0,1.0
2007-01-30,17.71,17.85,17.55,17.73,146200,17.71,17.85,17.55,17.73,146200,0.0,1.0
2007-01-31,18.14,18.16,17.69,17.69,168400,18.14,18.16,17.69,17.69,168400,0.0,1.0
2007-02-01,18.21,18.35,18.07,18.16,149400,18.21,18.35,18.07,18.16,149400,0.0,1.0
2007-02-02,18.94,19.07,18.1,18.24,197500,18.94,19.07,18.1,18.24,197500,0.0,1.0
2007-02-05,19.04,19.15,18.57,19.03,126000,19.04,19.15,18.57,19.03,126000,0.0,1.0
2007-02-06,18.71,18.88,18.489,18.6,173000,18.71,18.88,18.489,18.6,173000,0.0,1.0
2007-02-07,18.81,18.94,18.66,18.7,54400,18.81,18.94,18.66,18.7,54400,0.0,1.0
2007-02-08,18.59,18.75,18.5,18.65,74300,18.59,18.75,18.5,18.65,74300,0.0,1.0
2007-02-09,18.58,18.6199,18.45,18.56,54100,18.58,18.6199,18.45,18.56,54100,0.0,1.0
2007-02-12,18.57,18.7,18.5,18.58,80700,18.57,18.7,18.5,18.58,80700,0.0,1.0
2007-02-13,18.64,18.75,18.54,18.55,165400,18.64,18.75,18.54,18.55,165400,0.0,1.0
2007-02-14,18.66,18.75,18.52,18.62,165100,18.66,18.75,18.52,18.62,165100,0.0,1.0
2007-02-15,18.93,19.11,18.71,18.72,234200,18.93,19.11,18.71,18.72,234200,0.0,1.0
2007-02-16,18.8,18.99,18.43,18.97,154800,18.8,18.99,18.43,18.97,154800,0.0,1.0
2007-02-20,19.5,19.52,18.85,18.9,176700,19.5,19.52,18.85,18.9,176700,0.0,1.0
2007-02-21,19.26,19.88,19.25,19.52,224300,19.26,19.88,19.25,19.52,224300,0.0,1.0
2007-02-22,18.49,19.48,18.49,19.37,396300,18.49,19.48,18.49,19.37,396300,0.0,1.0
2007-02-23,18.24,18.69,17.15,17.85,794600,18.24,18.69,17.15,17.85,794600,0.0,1.0
2007-02-26,18.47,18.68,18.23,18.65,385800,18.47,18.68,18.23,18.65,385800,0.0,1.0
2007-02-27,18.0,18.25,17.85,18.24,491100,18.0,18.25,17.85,18.24,491100,0.0,1.0
2007-02-28,18.02,18.45,18.0,18.01,272400,18.02,18.45,18.0,18.01,272400,0.0,1.0
2007-03-01,17.92,18.09,17.75,17.98,276100,17.92,18.09,17.75,17.98,276100,0.0,1.0
2007-03-02,17.71,17.94,17.64,17.8,291800,17.71,17.94,17.64,17.8,291800,0.0,1.0
2007-03-05,17.45,17.97,17.36,17.88,235100,17.45,17.97,17.36,17.88,235100,0.0,1.0
2007-03-06,17.66,17.8,17.4401,17.56,217400,17.66,17.8,17.4401,17.56,217400,0.0,1.0
2007-03-07,17.5,17.875,17.48,17.87,182300,17.5,17.875,17.48,17.87,182300,0.0,1.0
2007-03-08,17.67,17.96,17.58,17.71,83100,17.67,17.96,17.58,17.71,83100,0.0,1.0
2007-03-09,17.72,17.88,17.54,17.84,111800,17.72,17.88,17.54,17.84,111800,0.0,1.0
2007-03-12,17.15,17.74,17.1,17.74,325200,17.15,17.74,17.1,17.74,325200,0.0,1.0
2007-03-13,16.19,17.1,16.16,17.0,725600,16.19,17.1,16.16,17.0,725600,0.0,1.0
2007-03-14,16.52,16.67,16.11,16.25,359200,16.52,16.67,16.11,16.25,359200,0.0,1.0
2007-03-15,16.64,16.71,16.44,16.53,192200,16.64,16.71,16.44,16.53,192200,0.0,1.0
2007-03-16,17.03,17.09,16.54,16.63,254600,17.03,17.09,16.54,16.63,254600,0.0,1.0
2007-03-19,17.29,17.35,16.8,17.15,165000,17.29,17.35,16.8,17.15,165000,0.0,1.0
2007-03-20,17.17,17.4,17.11,17.3,123300,17.17,17.4,17.11,17.3,123300,0.0,1.0
2007-03-21,17.44,17.56,17.13,17.21,161700,17.44,17.56,17.13,17.21,161700,0.0,1.0
2007-03-22,17.6,17.75,17.37,17.53,184700,17.6,17.75,17.37,17.53,184700,0.0,1.0
2007-03-23,17.66,17.77,17.44,17.59,180800,17.66,17.77,17.44,17.59,180800,0.0,1.0
2007-03-26,17.42,17.69,17.27,17.63,99300,17.42,17.69,17.27,17.63,99300,0.0,1.0
2007-03-27,16.95,17.45,16.85,17.33,262900,16.95,17.45,16.85,17.33,262900,0.0,1.0
2007-03-28,16.55,16.91,16.4,16.87,440700,16.55,16.91,16.4,16.87,440700,0.0,1.0
2007-03-29,16.51,16.74,16.44,16.67,148600,16.51,16.74,16.44,16.67,148600,0.0,1.0
2007-03-30,16.07,16.61,16.0,16.52,258200,16.07,16.61,16.0,16.52,258200,0.0,1.0
2007-04-02,16.79,16.85,16.07,16.07,407000,16.79,16.85,16.07,16.07,407000,0.0,1.0
2007-04-03,16.72,17.21,16.71,16.85,315800,16.72,17.21,16.71,16.85,315800,0.0,1.0
2007-04-04,16.83,16.84,16.56,16.68,106800,16.83,16.84,16.56,16.68,106800,0.0,1.0
2007-04-05,16.55,16.99,16.5,16.79,159300,16.55,16.99,16.5,16.79,159300,0.0,1.0
2007-04-09,16.69,16.91,16.5,16.63,237800,16.69,16.91,16.5,16.63,237800,0.0,1.0
2007-04-10,16.83,16.9,16.49,16.68,122500,16.83,16.9,16.49,16.68,122500,0.0,1.0
2007-04-11,16.64,16.83,16.45,16.83,118900,16.64,16.83,16.45,16.83,118900,0.0,1.0
2007-04-12,17.1,17.11,16.51,16.62,77800,17.1,17.11,16.51,16.62,77800,0.0,1.0
2007-04-13,16.85,17.07,16.62,17.06,147800,16.85,17.07,16.62,17.06,147800,0.0,1.0
2007-04-16,17.01,17.02,16.81,16.89,163000,17.01,17.02,16.81,16.89,163000,0.0,1.0
2007-04-17,16.98,17.24,16.95,17.07,193200,16.98,17.24,16.95,17.07,193200,0.0,1.0
2007-04-18,16.53,16.99,16.53,16.77,297100,16.53,16.99,16.53,16.77,297100,0.0,1.0
2007-04-19,16.96,17.0,16.5,16.5,184100,16.96,17.0,16.5,16.5,184100,0.0,1.0
2007-04-20,17.4,17.41,16.94,17.15,181600,17.4,17.41,16.94,17.15,181600,0.0,1.0
2007-04-23,17.21,17.43,17.15,17.4,90400,17.21,17.43,17.15,17.4,90400,0.0,1.0
2007-04-24,17.22,17.37,16.95,17.37,94300,17.22,17.37,16.95,17.37,94300,0.0,1.0
2007-04-25,17.27,17.53,17.16,17.22,243700,17.27,17.53,17.16,17.22,243700,0.0,1.0
2007-04-26,16.52,16.84,16.25,16.5,912000,16.52,16.84,16.25,16.5,912000,0.0,1.0
2007-04-27,16.25,16.52,16.215,16.5,291700,16.25,16.52,16.215,16.5,291700,0.0,1.0
2007-04-30,16.13,16.38,15.97,16.25,481800,16.13,16.38,15.97,16.25,481800,0.0,1.0
2007-05-01,16.22,16.32,15.87,16.1,290800,16.22,16.32,15.87,16.1,290800,0.0,1.0
2007-05-02,15.96,16.29,15.92,16.29,310900,15.96,16.29,15.92,16.29,310900,0.0,1.0
2007-05-03,16.04,16.12,15.83,15.965,265000,16.04,16.12,15.83,15.965,265000,0.0,1.0
2007-05-04,16.08,16.16,15.83,16.16,276400,16.08,16.16,15.83,16.16,276400,0.0,1.0
2007-05-07,15.91,16.21,15.9,16.1,247200,15.91,16.21,15.9,16.1,247200,0.0,1.0
2007-05-08,16.12,16.12,15.81,16.1,231800,16.12,16.12,15.81,16.1,231800,0.0,1.0
2007-05-09,16.42,16.54,15.99,16.02,179400,16.42,16.54,15.99,16.02,179400,0.0,1.0
2007-05-10,15.94,16.5,15.9,16.31,172900,15.94,16.5,15.9,16.31,172900,0.0,1.0
2007-05-11,16.17,16.39,15.82,16.1,161100,16.17,16.39,15.82,16.1,161100,0.0,1.0
2007-05-14,16.1,16.21,16.04,16.18,136000,16.1,16.21,16.04,16.18,136000,0.0,1.0
2007-05-15,16.1,16.37,15.99,16.12,137100,16.1,16.37,15.99,16.12,137100,0.0,1.0
2007-05-16,16.13,16.21,16.0,16.18,286700,16.13,16.21,16.0,16.18,286700,0.0,1.0
2007-05-17,16.27,16.34,16.04,16.04,265200,16.27,16.34,16.04,16.04,265200,0.0,1.0
2007-05-18,16.04,16.3,15.78,16.29,252900,16.04,16.3,15.78,16.29,252900,0.0,1.0
2007-05-21,16.45,16.5,15.96,16.02,166900,16.45,16.5,15.96,16.02,166900,0.0,1.0
2007-05-22,16.48,16.59,16.3,16.35,193100,16.48,16.59,16.3,16.35,193100,0.0,1.0
2007-05-23,16.29,16.6,16.26,16.45,115100,16.29,16.6,16.26,16.45,115100,0.0,1.0
2007-05-24,16.19,16.58,16.14,16.25,226400,16.19,16.58,16.14,16.25,226400,0.0,1.0
2007-05-25,16.28,16.32,16.02,16.1,136700,16.28,16.32,16.02,16.1,136700,0.0,1.0
2007-05-29,16.49,16.51,16.24,16.39,207500,16.49,16.51,16.24,16.39,207500,0.0,1.0
2007-05-30,17.02,17.03,16.33,16.38,281200,17.02,17.03,16.33,16.38,281200,0.0,1.0
2007-05-31,16.67,17.05,16.48,17.05,182900,16.67,17.05,16.48,17.05,182900,0.0,1.0
2007-06-01,16.98,17.34,16.69,16.69,324700,16.98,17.34,16.69,16.69,324700,0.0,1.0
2007-06-04,16.95,17.06,16.738,16.89,184400,16.95,17.06,16.738,16.89,184400,0.0,1.0
2007-06-05,16.78,16.94,16.69,16.85,125800,16.78,16.94,16.69,16.85,125800,0.0,1.0
2007-06-06,16.51,16.75,16.35,16.69,138700,16.51,16.75,16.35,16.69,138700,0.0,1.0
2007-06-07,16.4,16.49,16.32,16.46,139400,16.4,16.49,16.32,16.46,139400,0.0,1.0
2007-06-08,16.73,16.75,16.39,16.39,108800,16.73,16.75,16.39,16.39,108800,0.0,1.0
2007-06-11,16.36,16.7,16.29,16.67,120300,16.36,16.7,16.29,16.67,120300,0.0,1.0
2007-06-12,16.25,16.44,16.2,16.35,198800,16.25,16.44,16.2,16.35,198800,0.0,1.0
2007-06-13,16.38,16.55,16.2,16.32,156300,16.38,16.55,16.2,16.32,156300,0.0,1.0
2007-06-14,16.59,16.67,16.4,16.44,81800,16.59,16.67,16.4,16.44,81800,0.0,1.0
2007-06-15,16.79,16.96,16.7,16.86,159800,16.79,16.96,16.7,16.86,159800,0.0,1.0
2007-06-18,16.29,16.88,16.19,16.78,153000,16.29,16.88,16.19,16.78,153000,0.0,1.0
2007-06-19,16.3,16.45,16.13,16.28,327300,16.3,16.45,16.13,16.28,327300,0.0,1.0
2007-06-20,16.39,16.47,16.22,16.3,234800,16.39,16.47,16.22,16.3,234800,0.0,1.0
2007-06-21,16.23,16.68,16.18,16.37,327100,16.23,16.68,16.18,16.37,327100,0.0,1.0
2007-06-22,16.09,16.28,15.81,16.16,646600,16.09,16.28,15.81,16.16,646600,0.0,1.0
2007-06-25,16.18,16.42,16.09,16.09,312600,16.18,16.42,16.09,16.09,312600,0.0,1.0
2007-06-26,16.2,16.36,16.13,16.24,131100,16.2,16.36,16.13,16.24,131100,0.0,1.0
2007-06-27,16.21,16.24,16.01,16.14,113300,16.21,16.24,16.01,16.14,113300,0.0,1.0
2007-06-28,16.45,16.65,16.06,16.22,145100,16.45,16.65,16.06,16.22,145100,0.0,1.0
2007-06-29,16.06,16.57,15.998,16.52,118600,16.06,16.57,15.998,16.52,118600,0.0,1.0
2007-07-02,16.36,16.48,16.17,16.17,116400,16.36,16.48,16.17,16.17,116400,0.0,1.0
2007-07-03,16.41,16.49,16.3,16.36,66900,16.41,16.49,16.3,16.36,66900,0.0,1.0
2007-07-05,16.34,16.47,16.16,16.36,87300,16.34,16.47,16.16,16.36,87300,0.0,1.0
2007-07-06,16.35,16.37,16.18,16.33,75500,16.35,16.37,16.18,16.33,75500,0.0,1.0
2007-07-09,16.26,16.36,16.16,16.36,104900,16.26,16.36,16.16,16.36,104900,0.0,1.0
2007-07-10,16.33,16.47,16.11,16.16,346200,16.33,16.47,16.11,16.16,346200,0.0,1.0
2007-07-11,16.39,16.47,16.25,16.3,101500,16.39,16.47,16.25,16.3,101500,0.0,1.0
2007-07-12,16.48,16.5,16.32,16.46,100300,16.48,16.5,16.32,16.46,100300,0.0,1.0
2007-07-13,16.42,16.56,16.32,16.4,107300,16.42,16.56,16.32,16.4,107300,0.0,1.0
2007-07-16,16.35,16.51,16.26,16.35,55700,16.35,16.51,16.26,16.35,55700,0.0,1.0
2007-07-17,16.26,16.49,16.2,16.37,147500,16.26,16.49,16.2,16.37,147500,0.0,1.0
2007-07-18,16.15,16.3,16.01,16.2,130500,16.15,16.3,16.01,16.2,130500,0.0,1.0
2007-07-19,16.1,16.26,16.07,16.19,131900,16.1,16.26,16.07,16.19,131900,0.0,1.0
2007-07-20,15.78,16.14,15.74,16.06,349100,15.78,16.14,15.74,16.06,349100,0.0,1.0
2007-07-23,15.78,16.1,15.75,15.8,133400,15.78,16.1,15.75,15.8,133400,0.0,1.0
2007-07-24,15.04,15.83,14.94,15.77,306700,15.04,15.83,14.94,15.77,306700,0.0,1.0
2007-07-25,15.45,15.6,15.04,15.12,301800,15.45,15.6,15.04,15.12,301800,0.0,1.0
2007-07-26,14.8,15.28,14.6,15.23,275700,14.8,15.28,14.6,15.23,275700,0.0,1.0
2007-07-27,15.24,15.86,14.38,14.62,638000,15.24,15.86,14.38,14.62,638000,0.0,1.0
2007-07-30,15.14,15.45,15.06,15.19,478900,15.14,15.45,15.06,15.19,478900,0.0,1.0
2007-07-31,14.66,14.99,14.31,14.53,388000,14.66,14.99,14.31,14.53,388000,0.0,1.0
2007-08-01,14.69,15.08,14.42,14.65,419400,14.69,15.08,14.42,14.65,419400,0.0,1.0
2007-08-02,14.04,14.81,13.98,14.7,488000,14.04,14.81,13.98,14.7,488000,0.0,1.0
2007-08-03,13.84,14.14,13.81,14.06,352200,13.84,14.14,13.81,14.06,352200,0.0,1.0
2007-08-06,13.94,13.97,13.5,13.89,315900,13.94,13.97,13.5,13.89,315900,0.0,1.0
2007-08-07,13.43,13.92,12.95,13.92,319600,13.43,13.92,12.95,13.92,319600,0.0,1.0
2007-08-08,13.73,13.74,13.13,13.46,649900,13.73,13.74,13.13,13.46,649900,0.0,1.0
2007-08-09,13.43,13.56,12.76,13.54,684700,13.43,13.56,12.76,13.54,684700,0.0,1.0
2007-08-10,14.2,14.46,12.91,13.3,354800,14.2,14.46,12.91,13.3,354800,0.0,1.0
2007-08-13,14.15,14.74,13.79,14.24,343900,14.15,14.74,13.79,14.24,343900,0.0,1.0
2007-08-14,13.26,14.31,13.21,14.14,208000,13.26,14.31,13.21,14.14,208000,0.0,1.0
2007-08-15,13.0,13.42,12.89,13.22,206900,13.0,13.42,12.89,13.22,206900,0.0,1.0
2007-08-16,13.93,14.12,12.54,12.93,443300,13.93,14.12,12.54,12.93,443300,0.0,1.0
2007-08-17,13.48,14.66,13.45,14.34,393000,13.48,14.66,13.45,14.34,393000,0.0,1.0
2007-08-20,13.36,13.95,13.3,13.51,228300,13.36,13.95,13.3,13.51,228300,0.0,1.0
2007-08-21,13.3,13.64,13.27,13.27,153900,13.3,13.64,13.27,13.27,153900,0.0,1.0
2007-08-22,13.41,13.69,13.16,13.4,126500,13.41,13.69,13.16,13.4,126500,0.0,1.0
2007-08-23,13.33,13.54,13.1801,13.45,320700,13.33,13.54,13.1801,13.45,320700,0.0,1.0
2007-08-24,13.44,13.84,13.32,13.32,103000,13.44,13.84,13.32,13.32,103000,0.0,1.0
2007-08-27,12.94,13.53,12.91,13.37,264500,12.94,13.53,12.91,13.37,264500,0.0,1.0
2007-08-28,12.67,12.93,12.56,12.86,206700,12.67,12.93,12.56,12.86,206700,0.0,1.0
2007-08-29,12.77,12.84,12.45,12.72,242000,12.77,12.84,12.45,12.72,242000,0.0,1.0
2007-08-30,12.67,12.88,12.51,12.63,107600,12.67,12.88,12.51,12.63,107600,0.0,1.0
2007-08-31,13.1,13.24,12.65,12.83,269200,13.1,13.24,12.65,12.83,269200,0.0,1.0
2007-09-04,12.9,13.17,12.72,13.03,228900,12.9,13.17,12.72,13.03,228900,0.0,1.0
2007-09-05,12.65,13.0,12.54,12.79,149600,12.65,13.0,12.54,12.79,149600,0.0,1.0
2007-09-06,12.69,12.82,12.5,12.67,118400,12.69,12.82,12.5,12.67,118400,0.0,1.0
2007-09-07,12.47,12.57,12.4,12.54,163500,12.47,12.57,12.4,12.54,163500,0.0,1.0
2007-09-10,11.79,12.6,11.76,12.5,354600,11.79,12.6,11.76,12.5,354600,0.0,1.0
2007-09-11,11.6,12.28,11.43,11.82,294100,11.6,12.28,11.43,11.82,294100,0.0,1.0
2007-09-12,11.31,11.61,11.27,11.58,215000,11.31,11.61,11.27,11.58,215000,0.0,1.0
2007-09-13,11.19,11.57,11.15,11.4,315300,11.19,11.57,11.15,11.4,315300,0.0,1.0
2007-09-14,11.17,11.25,10.74,11.16,226300,11.17,11.25,10.74,11.16,226300,0.0,1.0
2007-09-17,10.99,11.22,10.94,11.16,360800,10.99,11.22,10.94,11.16,360800,0.0,1.0
2007-09-18,11.22,11.45,11.04,11.04,222400,11.22,11.45,11.04,11.04,222400,0.0,1.0
2007-09-19,11.21,11.63,11.178,11.29,214200,11.21,11.63,11.178,11.29,214200,0.0,1.0
2007-09-20,11.01,11.4,10.9,11.19,102000,11.01,11.4,10.9,11.19,102000,0.0,1.0
2007-09-21,11.26,11.37,11.01,11.13,524000,11.26,11.37,11.01,11.13,524000,0.0,1.0
2007-09-24,11.33,11.33,10.98,11.27,348200,11.33,11.33,10.98,11.27,348200,0.0,1.0
2007-09-25,10.75,11.18,10.7,11.18,392400,10.75,11.18,10.7,11.18,392400,0.0,1.0
2007-09-26,10.7,10.9,10.61,10.76,212300,10.7,10.9,10.61,10.76,212300,0.0,1.0
2007-09-27,10.87,10.89,10.67,10.73,153500,10.87,10.89,10.67,10.73,153500,0.0,1.0
2007-09-28,10.78,10.9,10.68,10.84,246400,10.78,10.9,10.68,10.84,246400,0.0,1.0
2007-10-01,10.81,10.95,10.6,10.76,368500,10.81,10.95,10.6,10.76,368500,0.0,1.0
2007-10-02,10.82,10.99,10.61,10.78,146300,10.82,10.99,10.61,10.78,146300,0.0,1.0
2007-10-03,11.01,11.25,10.59,10.78,187700,11.01,11.25,10.59,10.78,187700,0.0,1.0
2007-10-04,11.05,11.29,10.85,11.04,153300,11.05,11.29,10.85,11.04,153300,0.0,1.0
2007-10-05,11.23,11.44,11.08,11.16,119000,11.23,11.44,11.08,11.16,119000,0.0,1.0
2007-10-08,10.78,11.28,10.65,11.28,208700,10.78,11.28,10.65,11.28,208700,0.0,1.0
2007-10-09,10.6,10.872,10.5,10.8,181800,10.6,10.872,10.5,10.8,181800,0.0,1.0
2007-10-10,10.6,10.75,10.58,10.58,108500,10.6,10.75,10.58,10.58,108500,0.0,1.0
2007-10-11,10.4,10.68,10.37,10.68,131000,10.4,10.68,10.37,10.68,131000,0.0,1.0
2007-10-12,10.43,10.52,10.25,10.4,77600,10.43,10.52,10.25,10.4,77600,0.0,1.0
2007-10-15,10.12,10.4268,9.95,10.41,300600,10.12,10.4268,9.95,10.41,300600,0.0,1.0
2007-10-16,9.77,10.1,9.74,10.1,192900,9.77,10.1,9.74,10.1,192900,0.0,1.0
2007-10-17,9.84,9.97,9.63,9.88,149900,9.84,9.97,9.63,9.88,149900,0.0,1.0
2007-10-18,9.71,9.87,9.52,9.87,126700,9.71,9.87,9.52,9.87,126700,0.0,1.0
2007-10-19,9.46,9.69,9.35,9.69,132300,9.46,9.69,9.35,9.69,132300,0.0,1.0
2007-10-22,9.63,9.76,9.25,9.38,122800,9.63,9.76,9.25,9.38,122800,0.0,1.0
2007-10-23,9.76,9.81,9.55,9.73,127800,9.76,9.81,9.55,9.73,127800,0.0,1.0
2007-10-24,9.66,9.75,9.5,9.69,253700,9.66,9.75,9.5,9.69,253700,0.0,1.0
2007-10-25,9.8,9.86,9.53,9.75,240400,9.8,9.86,9.53,9.75,240400,0.0,1.0
2007-10-26,8.93,9.88,8.69,9.88,446600,8.93,9.88,8.69,9.88,446600,0.0,1.0
2007-10-29,8.67,9.09,8.62,8.94,618600,8.67,9.09,8.62,8.94,618600,0.0,1.0
2007-10-30,7.63,8.51,7.52,8.51,877000,7.63,8.51,7.52,8.51,877000,0.0,1.0
2007-10-31,7.25,7.74,6.81,7.68,1852800,7.25,7.74,6.81,7.68,1852800,0.0,1.0
2007-11-01,7.03,7.2,6.93,7.17,468300,7.03,7.2,6.93,7.17,468300,0.0,1.0
2007-11-02,7.15,7.15,6.7,7.07,593700,7.15,7.15,6.7,7.07,593700,0.0,1.0
2007-11-05,6.85,7.11,6.82,7.03,622900,6.85,7.11,6.82,7.03,622900,0.0,1.0
2007-11-06,6.84,6.93,6.76,6.85,507600,6.84,6.93,6.76,6.85,507600,0.0,1.0
2007-11-07,6.57,6.84,6.57,6.73,541600,6.57,6.84,6.57,6.73,541600,0.0,1.0
2007-11-08,6.6,6.64,6.2,6.6,554600,6.6,6.64,6.2,6.6,554600,0.0,1.0
2007-11-09,6.44,6.58,6.28,6.58,419400,6.44,6.58,6.28,6.58,419400,0.0,1.0
2007-11-12,6.46,6.53,6.4,6.41,382100,6.46,6.53,6.4,6.41,382100,0.0,1.0
2007-11-13,6.75,6.8999,6.46,6.65,597000,6.75,6.8999,6.46,6.65,597000,0.0,1.0
2007-11-14,6.88,7.18,6.55,6.77,711200,6.88,7.18,6.55,6.77,711200,0.0,1.0
2007-11-15,6.87,7.01,6.71,6.85,707300,6.87,7.01,6.71,6.85,707300,0.0,1.0
2007-11-16,7.23,7.28,6.69,6.89,553100,7.23,7.28,6.69,6.89,553100,0.0,1.0
2007-11-19,7.09,7.17,7.0,7.15,509600,7.09,7.17,7.0,7.15,509600,0.0,1.0
2007-11-20,6.89,7.07,6.71,7.07,533600,6.89,7.07,6.71,7.07,533600,0.0,1.0
2007-11-21,7.01,7.09,6.67,6.84,215700,7.01,7.09,6.67,6.84,215700,0.0,1.0
2007-11-23,7.13,7.16,6.91,7.04,110200,7.13,7.16,6.91,7.04,110200,0.0,1.0
2007-11-26,6.98,7.118,6.7,7.11,384600,6.98,7.118,6.7,7.11,384600,0.0,1.0
2007-11-27,6.8,7.05,6.72,7.01,394100,6.8,7.05,6.72,7.01,394100,0.0,1.0
2007-11-28,7.03,7.11,6.71,6.87,362400,7.03,7.11,6.71,6.87,362400,0.0,1.0
2007-11-29,6.88,7.11,6.82,7.03,200700,6.88,7.11,6.82,7.03,200700,0.0,1.0
2007-11-30,6.92,7.06,6.8,6.93,199000,6.92,7.06,6.8,6.93,199000,0.0,1.0
2007-12-03,6.94,7.08,6.69,6.92,170100,6.94,7.08,6.69,6.92,170100,0.0,1.0
2007-12-04,6.88,7.08,6.86,6.89,184000,6.88,7.08,6.86,6.89,184000,0.0,1.0
2007-12-05,6.97,7.04,6.7,6.97,197300,6.97,7.04,6.7,6.97,197300,0.0,1.0
2007-12-06,8.0,8.01,6.91,6.98,434400,8.0,8.01,6.91,6.98,434400,0.0,1.0
2007-12-07,8.05,8.4,7.68,8.04,837300,8.05,8.4,7.68,8.04,837300,0.0,1.0
2007-12-10,8.36,8.74,8.14,8.18,474200,8.36,8.74,8.14,8.18,474200,0.0,1.0
2007-12-11,7.9,8.7,7.87,8.44,233200,7.9,8.7,7.87,8.44,233200,0.0,1.0
2007-12-12,8.09,8.84,7.84,8.66,177400,8.09,8.84,7.84,8.66,177400,0.0,1.0
2007-12-13,8.3,8.75,8.04,8.04,156500,8.3,8.75,8.04,8.04,156500,0.0,1.0
2007-12-14,7.67,8.47,7.65,8.18,156200,7.67,8.47,7.65,8.18,156200,0.0,1.0
2007-12-17,7.53,8.232,7.53,7.64,174100,7.53,8.232,7.53,7.64,174100,0.0,1.0
2007-12-18,7.54,7.77,7.44,7.64,261500,7.54,7.77,7.44,7.64,261500,0.0,1.0
2007-12-19,7.47,7.63,7.47,7.5,152400,7.47,7.63,7.47,7.5,152400,0.0,1.0
2007-12-20,7.74,7.76,7.48,7.51,220500,7.74,7.76,7.48,7.51,220500,0.0,1.0
2007-12-21,8.21,8.3,7.895,7.9,306000,8.21,8.3,7.895,7.9,306000,0.0,1.0
2007-12-24,8.26,8.43,8.11,8.24,109800,8.26,8.43,8.11,8.24,109800,0.0,1.0
2007-12-26,8.19,8.455,8.12,8.16,189000,8.19,8.455,8.12,8.16,189000,0.0,1.0
2007-12-27,7.51,8.42,7.42,8.2,225600,7.51,8.42,7.42,8.2,225600,0.0,1.0
2007-12-28,7.14,8.1,7.09,7.61,375400,7.14,8.1,7.09,7.61,375400,0.0,1.0
2007-12-31,7.22,7.49,7.14,7.14,332700,7.22,7.49,7.14,7.14,332700,0.0,1.0
2008-01-02,7.03,7.669,6.93,7.24,221000,7.03,7.669,6.93,7.24,221000,0.0,1.0
2008-01-03,6.5,7.21,6.5,7.02,224400,6.5,7.21,6.5,7.02,224400,0.0,1.0
2008-01-04,6.36,6.61,6.35,6.49,331900,6.36,6.61,6.35,6.49,331900,0.0,1.0
2008-01-07,6.62,6.82,6.3,6.41,302300,6.62,6.82,6.3,6.41,302300,0.0,1.0
2008-01-08,6.46,6.87,6.38,6.66,261200,6.46,6.87,6.38,6.66,261200,0.0,1.0
2008-01-09,6.14,6.51,5.99,6.43,243300,6.14,6.51,5.99,6.43,243300,0.0,1.0
2008-01-10,6.28,6.53,6.02,6.02,370800,6.28,6.53,6.02,6.02,370800,0.0,1.0
2008-01-11,6.11,6.22,6.0,6.21,230800,6.11,6.22,6.0,6.21,230800,0.0,1.0
2008-01-14,6.28,6.29,6.04,6.2,175300,6.28,6.29,6.04,6.2,175300,0.0,1.0
2008-01-15,6.06,6.28,6.04,6.18,62900,6.06,6.28,6.04,6.18,62900,0.0,1.0
2008-01-16,6.38,6.47,5.99,6.01,175600,6.38,6.47,5.99,6.01,175600,0.0,1.0
2008-01-17,5.97,6.52,5.92,6.42,242600,5.97,6.52,5.92,6.42,242600,0.0,1.0
2008-01-18,6.0,6.23,5.85,5.97,138600,6.0,6.23,5.85,5.97,138600,0.0,1.0
2008-01-22,6.03,6.35,5.72,5.9,257300,6.03,6.35,5.72,5.9,257300,0.0,1.0
2008-01-23,6.35,6.47,5.9025,6.01,338700,6.35,6.47,5.9025,6.01,338700,0.0,1.0
2008-01-24,6.59,6.65,6.13,6.4,604100,6.59,6.65,6.13,6.4,604100,0.0,1.0
2008-01-25,6.5,6.89,6.4,6.7,215900,6.5,6.89,6.4,6.7,215900,0.0,1.0
2008-01-28,6.66,6.7,6.42,6.5,124100,6.66,6.7,6.42,6.5,124100,0.0,1.0
2008-01-29,6.6,7.0,6.4,6.7,411600,6.6,7.0,6.4,6.7,411600,0.0,1.0
2008-01-30,7.2,7.49,6.68,6.74,878300,7.2,7.49,6.68,6.74,878300,0.0,1.0
2008-01-31,8.0,8.13,6.67,7.06,518700,8.0,8.13,6.67,7.06,518700,0.0,1.0
2008-02-01,8.14,8.17,7.65,8.07,373400,8.14,8.17,7.65,8.07,373400,0.0,1.0
2008-02-04,7.97,8.18,7.76,8.17,338100,7.97,8.18,7.76,8.17,338100,0.0,1.0
2008-02-05,7.43,8.0,7.39,7.8,200300,7.43,8.0,7.39,7.8,200300,0.0,1.0
2008-02-06,7.61,7.87,7.46,7.51,185300,7.61,7.87,7.46,7.51,185300,0.0,1.0
2008-02-07,7.46,7.84,7.4,7.6,115000,7.46,7.84,7.4,7.6,115000,0.0,1.0
2008-02-08,7.34,7.69,7.27,7.44,201000,7.34,7.69,7.27,7.44,201000,0.0,1.0
2008-02-11,7.19,7.33,6.74,7.11,404000,7.19,7.33,6.74,7.11,404000,0.0,1.0
2008-02-12,7.0,7.37,6.99,7.21,131200,7.0,7.37,6.99,7.21,131200,0.0,1.0
2008-02-13,6.87,7.27,6.81,7.2,266700,6.87,7.27,6.81,7.2,266700,0.0,1.0
2008-02-14,6.7,7.21,6.65,6.97,286800,6.7,7.21,6.65,6.97,286800,0.0,1.0
2008-02-15,6.57,6.6794,6.37,6.62,259700,6.57,6.6794,6.37,6.62,259700,0.0,1.0
2008-02-19,6.98,7.05,6.62,6.62,163500,6.98,7.05,6.62,6.62,163500,0.0,1.0
2008-02-20,7.1,7.19,6.83,6.83,308700,7.1,7.19,6.83,6.83,308700,0.0,1.0
2008-02-21,6.9,8.02,6.87,7.45,302500,6.9,8.02,6.87,7.45,302500,0.0,1.0
2008-02-22,6.45,6.94,6.35,6.93,379300,6.45,6.94,6.35,6.93,379300,0.0,1.0
2008-02-25,6.52,6.595,6.36,6.43,373500,6.52,6.595,6.36,6.43,373500,0.0,1.0
2008-02-26,6.7,6.75,6.5,6.5,135900,6.7,6.75,6.5,6.5,135900,0.0,1.0
2008-02-27,6.92,7.03,6.615,6.62,150100,6.92,7.03,6.615,6.62,150100,0.0,1.0
2008-02-28,7.07,7.23,6.83,6.83,215500,7.07,7.23,6.83,6.83,215500,0.0,1.0
2008-02-29,6.63,7.07,6.6,7.02,153200,6.63,7.07,6.6,7.02,153200,0.0,1.0
2008-03-03,6.41,6.81,6.39,6.72,199900,6.41,6.81,6.39,6.72,199900,0.0,1.0
2008-03-04,6.55,6.62,6.33,6.37,241900,6.55,6.62,6.33,6.37,241900,0.0,1.0
2008-03-05,6.63,6.93,6.6,6.64,97100,6.63,6.93,6.6,6.64,97100,0.0,1.0
2008-03-06,6.38,6.64,6.38,6.58,217300,6.38,6.64,6.38,6.58,217300,0.0,1.0
2008-03-07,6.56,6.62,6.39,6.45,130900,6.56,6.62,6.39,6.45,130900,0.0,1.0
2008-03-10,6.42,6.62,6.39,6.62,206100,6.42,6.62,6.39,6.62,206100,0.0,1.0
2008-03-11,6.84,6.85,6.38,6.61,104100,6.84,6.85,6.38,6.61,104100,0.0,1.0
2008-03-12,6.81,7.1,6.71,6.82,107200,6.81,7.1,6.71,6.82,107200,0.0,1.0
2008-03-13,7.07,7.1,6.65,6.76,61300,7.07,7.1,6.65,6.76,61300,0.0,1.0
2008-03-14,6.87,7.12,6.726,7.12,120600,6.87,7.12,6.726,7.12,120600,0.0,1.0
2008-03-17,6.72,6.9501,6.64,6.95,101400,6.72,6.9501,6.64,6.95,101400,0.0,1.0
2008-03-18,7.15,7.17,6.71,6.87,167300,7.15,7.17,6.71,6.87,167300,0.0,1.0
2008-03-19,6.81,7.31,6.8,7.11,55700,6.81,7.31,6.8,7.11,55700,0.0,1.0
2008-03-20,7.33,7.46,6.79,7.18,306100,7.33,7.46,6.79,7.18,306100,0.0,1.0
2008-03-24,7.46,7.6,7.25,7.36,262000,7.46,7.6,7.25,7.36,262000,0.0,1.0
2008-03-25,7.4,7.53,7.2,7.46,179700,7.4,7.53,7.2,7.46,179700,0.0,1.0
2008-03-26,7.4,7.4,7.21,7.37,119000,7.4,7.4,7.21,7.37,119000,0.0,1.0
2008-03-27,7.42,7.44,7.25,7.39,142200,7.42,7.44,7.25,7.39,142200,0.0,1.0
2008-03-28,6.96,7.45,6.95,7.45,146600,6.96,7.45,6.95,7.45,146600,0.0,1.0
2008-03-31,7.26,7.38,6.91,7.0,117900,7.26,7.38,6.91,7.0,117900,0.0,1.0
2008-04-01,7.58,7.62,7.05,7.31,94100,7.58,7.62,7.05,7.31,94100,0.0,1.0
2008-04-02,7.22,7.73,7.19,7.73,109200,7.22,7.73,7.19,7.73,109200,0.0,1.0
2008-04-03,7.29,7.44,7.13,7.17,48800,7.29,7.44,7.13,7.17,48800,0.0,1.0
2008-04-04,7.09,7.64,7.09,7.28,79200,7.09,7.64,7.09,7.28,79200,0.0,1.0
2008-04-07,6.96,7.14,6.96,7.13,68100,6.96,7.14,6.96,7.13,68100,0.0,1.0
2008-04-08,7.02,7.04,6.71,6.93,198700,7.02,7.04,6.71,6.93,198700,0.0,1.0
2008-04-09,7.26,7.45,7.0,7.0,160200,7.26,7.45,7.0,7.0,160200,0.0,1.0
2008-04-10,7.49,7.59,7.19,7.27,67400,7.49,7.59,7.19,7.27,67400,0.0,1.0
2008-04-11,7.01,7.41,6.99,7.41,99100,7.01,7.41,6.99,7.41,99100,0.0,1.0
2008-04-14,7.0,7.06,6.954,7.04,26000,7.0,7.06,6.954,7.04,26000,0.0,1.0
2008-04-15,6.96,7.11,6.85,7.03,35800,6.96,7.11,6.85,7.03,35800,0.0,1.0
2008-04-16,7.04,7.16,6.8,7.0,81400,7.04,7.16,6.8,7.0,81400,0.0,1.0
2008-04-17,7.29,7.35,7.03,7.03,207900,7.29,7.35,7.03,7.03,207900,0.0,1.0
2008-04-18,7.65,7.67,7.29,7.44,211700,7.65,7.67,7.29,7.44,211700,0.0,1.0
2008-04-21,7.46,7.6,7.4,7.6,135100,7.46,7.6,7.4,7.6,135100,0.0,1.0
2008-04-22,7.19,7.35,7.04,7.35,191900,7.19,7.35,7.04,7.35,191900,0.0,1.0
2008-04-23,7.0,7.35,6.9,7.21,108800,7.0,7.35,6.9,7.21,108800,0.0,1.0
2008-04-24,7.05,7.16,6.92,6.94,155000,7.05,7.16,6.92,6.94,155000,0.0,1.0
2008-04-25,7.0,7.11,6.8,6.82,226800,7.0,7.11,6.8,6.82,226800,0.0,1.0
2008-04-28,6.96,7.25,6.85,7.0,164300,6.96,7.25,6.85,7.0,164300,0.0,1.0
2008-04-29,6.76,7.25,6.75,6.97,92300,6.76,7.25,6.75,6.97,92300,0.0,1.0
2008-04-30,6.59,6.97,6.55,6.76,113500,6.59,6.97,6.55,6.76,113500,0.0,1.0
2008-05-01,7.05,7.1,6.62,6.67,151900,7.05,7.1,6.62,6.67,151900,0.0,1.0
2008-05-02,6.96,7.28,6.95,7.28,174500,6.96,7.28,6.95,7.28,174500,0.0,1.0
2008-05-05,6.8,7.05,6.75,7.0,177500,6.8,7.05,6.75,7.0,177500,0.0,1.0
2008-05-06,6.76,7.06,6.65,6.84,169000,6.76,7.06,6.65,6.84,169000,0.0,1.0
2008-05-07,6.63,6.98,6.61,6.78,72900,6.63,6.98,6.61,6.78,72900,0.0,1.0
2008-05-08,6.54,6.77,6.51,6.6,58600,6.54,6.77,6.51,6.6,58600,0.0,1.0
2008-05-09,6.74,6.74,6.51,6.55,29500,6.74,6.74,6.51,6.55,29500,0.0,1.0
2008-05-12,6.99,7.1,6.78,6.78,116000,6.99,7.1,6.78,6.78,116000,0.0,1.0
2008-05-13,7.02,7.15,7.02,7.05,94900,7.02,7.15,7.02,7.05,94900,0.0,1.0
2008-05-14,7.34,7.46,7.02,7.02,186500,7.34,7.46,7.02,7.02,186500,0.0,1.0
2008-05-15,7.43,7.44,7.22,7.33,153600,7.43,7.44,7.22,7.33,153600,0.0,1.0
2008-05-16,7.48,7.57,7.38,7.55,96500,7.48,7.57,7.38,7.55,96500,0.0,1.0
2008-05-19,7.29,7.62,7.16,7.6,156200,7.29,7.62,7.16,7.6,156200,0.0,1.0
2008-05-20,7.3,7.47,7.07,7.23,134500,7.3,7.47,7.07,7.23,134500,0.0,1.0
2008-05-21,7.35,7.37,7.17,7.31,170500,7.35,7.37,7.17,7.31,170500,0.0,1.0
2008-05-22,7.15,7.49,7.0,7.35,241000,7.15,7.49,7.0,7.35,241000,0.0,1.0
2008-05-23,6.99,7.48,6.97,7.14,144400,6.99,7.48,6.97,7.14,144400,0.0,1.0
2008-05-27,7.38,7.43,7.0,7.0,51900,7.38,7.43,7.0,7.0,51900,0.0,1.0
2008-05-28,7.24,7.45,7.19,7.45,56400,7.24,7.45,7.19,7.45,56400,0.0,1.0
2008-05-29,7.38,7.41,7.2,7.23,70600,7.38,7.41,7.2,7.23,70600,0.0,1.0
2008-05-30,7.32,7.43,7.1,7.4,96300,7.32,7.43,7.1,7.4,96300,0.0,1.0
2008-06-02,7.11,7.39,6.97,7.29,66600,7.11,7.39,6.97,7.29,66600,0.0,1.0
2008-06-03,7.36,7.64,7.17,7.17,145200,7.36,7.64,7.17,7.17,145200,0.0,1.0
2008-06-04,7.0,7.41,6.99,7.3,170500,7.0,7.41,6.99,7.3,170500,0.0,1.0
2008-06-05,7.14,7.25,7.0,7.0,72400,7.14,7.25,7.0,7.0,72400,0.0,1.0
2008-06-06,7.0,7.22,6.92,7.06,188700,7.0,7.22,6.92,7.06,188700,0.0,1.0
2008-06-09,6.94,7.18,6.81,7.09,76100,6.94,7.18,6.81,7.09,76100,0.0,1.0
2008-06-10,6.82,6.93,6.68,6.87,74200,6.82,6.93,6.68,6.87,74200,0.0,1.0
2008-06-11,6.79,7.02,6.73,6.79,175200,6.79,7.02,6.73,6.79,175200,0.0,1.0
2008-06-12,6.76,7.05,6.67,6.84,139700,6.76,7.05,6.67,6.84,139700,0.0,1.0
2008-06-13,6.86,7.0,6.69,6.81,54200,6.86,7.0,6.69,6.81,54200,0.0,1.0
2008-06-16,6.81,6.85,6.7,6.77,49300,6.81,6.85,6.7,6.77,49300,0.0,1.0
2008-06-17,6.69,6.92,6.68,6.83,64700,6.69,6.92,6.68,6.83,64700,0.0,1.0
2008-06-18,6.61,6.84,6.56,6.65,47500,6.61,6.84,6.56,6.65,47500,0.0,1.0
2008-06-19,6.49,6.61,6.48,6.61,88600,6.49,6.61,6.48,6.61,88600,0.0,1.0
2008-06-20,6.46,6.7,6.4,6.49,106800,6.46,6.7,6.4,6.49,106800,0.0,1.0
2008-06-23,6.24,6.53,6.08,6.53,88300,6.24,6.53,6.08,6.53,88300,0.0,1.0
2008-06-24,5.91,6.31,5.89,6.31,96200,5.91,6.31,5.89,6.31,96200,0.0,1.0
2008-06-25,6.19,6.26,5.7,5.9,190300,6.19,6.26,5.7,5.9,190300,0.0,1.0
2008-06-26,6.03,6.22,5.6601,6.16,36100,6.03,6.22,5.6601,6.16,36100,0.0,1.0
2008-06-27,5.79,6.06,5.7837,6.0,424600,5.79,6.06,5.7837,6.0,424600,0.0,1.0
2008-06-30,5.31,5.9,5.05,5.85,241400,5.31,5.9,5.05,5.85,241400,0.0,1.0
2008-07-01,5.12,5.25,5.06,5.21,117900,5.12,5.25,5.06,5.21,117900,0.0,1.0
2008-07-02,4.93,5.2104,4.89,5.08,177700,4.93,5.2104,4.89,5.08,177700,0.0,1.0
2008-07-03,4.84,4.982,4.81,4.95,57500,4.84,4.982,4.81,4.95,57500,0.0,1.0
2008-07-07,4.53,4.92,4.42,4.92,194000,4.53,4.92,4.42,4.92,194000,0.0,1.0
2008-07-08,5.1,5.12,4.32,4.52,119800,5.1,5.12,4.32,4.52,119800,0.0,1.0
2008-07-09,4.7,5.08,4.69,5.08,70400,4.7,5.08,4.69,5.08,70400,0.0,1.0
2008-07-10,4.34,4.74,4.28,4.74,81100,4.34,4.74,4.28,4.74,81100,0.0,1.0
2008-07-11,4.15,4.29,3.855,4.29,188300,4.15,4.29,3.855,4.29,188300,0.0,1.0
2008-07-14,4.27,4.8,4.17,4.29,183100,4.27,4.8,4.17,4.29,183100,0.0,1.0
2008-07-15,4.28,4.55,4.0,4.18,77400,4.28,4.55,4.0,4.18,77400,0.0,1.0
2008-07-16,4.7,4.7,4.27,4.31,119300,4.7,4.7,4.27,4.31,119300,0.0,1.0
2008-07-17,4.75,4.89,4.51,4.77,62100,4.75,4.89,4.51,4.77,62100,0.0,1.0
2008-07-18,4.54,4.75,4.43,4.65,78300,4.54,4.75,4.43,4.65,78300,0.0,1.0
2008-07-21,4.69,4.76,4.55,4.58,24400,4.69,4.76,4.55,4.58,24400,0.0,1.0
2008-07-22,4.93,4.96,4.56,4.66,66200,4.93,4.96,4.56,4.66,66200,0.0,1.0
2008-07-23,4.71,4.97,4.465,4.97,75200,4.71,4.97,4.465,4.97,75200,0.0,1.0
2008-07-24,4.61,4.73,4.59,4.73,36800,4.61,4.73,4.59,4.73,36800,0.0,1.0
2008-07-25,4.93,4.94,4.49,4.67,119100,4.93,4.94,4.49,4.67,119100,0.0,1.0
2008-07-28,4.59,4.91,4.46,4.91,99300,4.59,4.91,4.46,4.91,99300,0.0,1.0
2008-07-29,4.69,4.93,4.58,4.67,107100,4.69,4.93,4.58,4.67,107100,0.0,1.0
2008-07-30,4.83,4.87,4.69,4.76,58900,4.83,4.87,4.69,4.76,58900,0.0,1.0
2008-07-31,4.37,4.84,4.29,4.69,178900,4.37,4.84,4.29,4.69,178900,0.0,1.0
2008-08-01,4.53,4.64,4.2,4.43,80500,4.53,4.64,4.2,4.43,80500,0.0,1.0
2008-08-04,4.17,4.41,4.17,4.41,127400,4.17,4.41,4.17,4.41,127400,0.0,1.0
2008-08-05,4.46,4.48,4.19,4.23,91100,4.46,4.48,4.19,4.23,91100,0.0,1.0
2008-08-06,4.81,5.0,4.22,4.46,110500,4.81,5.0,4.22,4.46,110500,0.0,1.0
2008-08-07,4.89,5.02,4.65,4.75,77000,4.89,5.02,4.65,4.75,77000,0.0,1.0
2008-08-08,5.0,5.16,4.76,4.92,120800,5.0,5.16,4.76,4.92,120800,0.0,1.0
2008-08-11,5.41,5.83,4.91,5.0,114400,5.41,5.83,4.91,5.0,114400,0.0,1.0
2008-08-12,5.26,5.6,5.04,5.39,88300,5.26,5.6,5.04,5.39,88300,0.0,1.0
2008-08-13,5.49,5.58,5.19,5.23,64600,5.49,5.58,5.19,5.23,64600,0.0,1.0
2008-08-14,6.0,6.2,5.29,5.47,156300,6.0,6.2,5.29,5.47,156300,0.0,1.0
2008-08-15,5.67,6.39,5.58,6.13,123600,5.67,6.39,5.58,6.13,123600,0.0,1.0
2008-08-18,5.47,5.69,5.4201,5.69,83700,5.47,5.69,5.4201,5.69,83700,0.0,1.0
2008-08-19,5.06,5.48,5.05,5.41,70900,5.06,5.48,5.05,5.41,70900,0.0,1.0
2008-08-20,4.97,5.18,4.91,5.0,74800,4.97,5.18,4.91,5.0,74800,0.0,1.0
2008-08-21,5.0,5.43,4.8,4.96,41600,5.0,5.43,4.8,4.96,41600,0.0,1.0
2008-08-22,5.11,5.2399,5.03,5.03,17600,5.11,5.2399,5.03,5.03,17600,0.0,1.0
2008-08-25,4.84,5.24,4.84,5.07,54300,4.84,5.24,4.84,5.07,54300,0.0,1.0
2008-08-26,5.12,5.15,4.8101,4.83,30300,5.12,5.15,4.8101,4.83,30300,0.0,1.0
2008-08-27,5.38,5.41,5.11,5.11,20900,5.38,5.41,5.11,5.11,20900,0.0,1.0
2008-08-28,5.31,5.6,5.04,5.41,79800,5.31,5.6,5.04,5.41,79800,0.0,1.0
2008-08-29,5.07,5.3,4.97,5.3,68300,5.07,5.3,4.97,5.3,68300,0.0,1.0
2008-09-02,4.97,5.37,4.94,5.22,29100,4.97,5.37,4.94,5.22,29100,0.0,1.0
2008-09-03,5.29,5.31,4.93,4.95,27600,5.29,5.31,4.93,4.95,27600,0.0,1.0
2008-09-04,5.17,5.29,5.08,5.25,36300,5.17,5.29,5.08,5.25,36300,0.0,1.0
2008-09-05,5.09,5.3,4.93,5.17,50200,5.09,5.3,4.93,5.17,50200,0.0,1.0
2008-09-08,5.83,6.34,5.11,5.22,106700,5.83,6.34,5.11,5.22,106700,0.0,1.0
2008-09-09,5.38,5.93,5.38,5.86,63300,5.38,5.93,5.38,5.86,63300,0.0,1.0
2008-09-10,5.47,5.8,5.44,5.49,52300,5.47,5.8,5.44,5.49,52300,0.0,1.0
2008-09-11,5.74,6.09,5.2,5.4,241100,5.74,6.09,5.2,5.4,241100,0.0,1.0
2008-09-12,5.55,6.0,5.53,5.69,277000,5.55,6.0,5.53,5.69,277000,0.0,1.0
2008-09-15,5.47,5.74,5.4,5.4,39300,5.47,5.74,5.4,5.4,39300,0.0,1.0
2008-09-16,5.54,5.65,5.32,5.58,62500,5.54,5.65,5.32,5.58,62500,0.0,1.0
2008-09-17,5.58,5.78,5.26,5.49,68100,5.58,5.78,5.26,5.49,68100,0.0,1.0
2008-09-18,5.9,6.34,5.59,5.72,338000,5.9,6.34,5.59,5.72,338000,0.0,1.0
2008-09-19,6.01,6.45,5.83,6.25,270400,6.01,6.45,5.83,6.25,270400,0.0,1.0
2008-09-22,6.08,6.43,6.04,6.04,34400,6.08,6.43,6.04,6.04,34400,0.0,1.0
2008-09-23,5.97,6.5,5.82,6.44,88200,5.97,6.5,5.82,6.44,88200,0.0,1.0
2008-09-24,5.87,6.45,5.78,5.97,59800,5.87,6.45,5.78,5.97,59800,0.0,1.0
2008-09-25,5.96,6.23,5.96,6.06,61500,5.96,6.23,5.96,6.06,61500,0.0,1.0
2008-09-26,6.13,6.2,5.63,5.98,60700,6.13,6.2,5.63,5.98,60700,0.0,1.0
2008-09-29,5.26,6.5,5.0,6.03,62500,5.26,6.5,5.0,6.03,62500,0.0,1.0
2008-09-30,5.99,6.45,5.5,5.5,95400,5.99,6.45,5.5,5.5,95400,0.0,1.0
2008-10-01,5.52,6.29,5.5,5.9,40200,5.52,6.29,5.5,5.9,40200,0.0,1.0
2008-10-02,5.11,5.52,5.08,5.4,33000,5.11,5.52,5.08,5.4,33000,0.0,1.0
2008-10-03,4.78,5.71,4.75,5.21,66800,4.78,5.71,4.75,5.21,66800,0.0,1.0
2008-10-06,4.99,5.02,4.5,4.64,90200,4.99,5.02,4.5,4.64,90200,0.0,1.0
2008-10-07,4.21,5.23,4.21,4.532,58200,4.21,5.23,4.21,4.532,58200,0.0,1.0
2008-10-08,4.41,4.95,4.08,4.11,78900,4.41,4.95,4.08,4.11,78900,0.0,1.0
2008-10-09,3.76,4.53,3.75,4.53,68600,3.76,4.53,3.75,4.53,68600,0.0,1.0
2008-10-10,3.77,4.8,3.0,3.73,108500,3.77,4.8,3.0,3.73,108500,0.0,1.0
2008-10-13,4.75,4.75,4.01,4.24,46200,4.75,4.75,4.01,4.24,46200,0.0,1.0
2008-10-14,4.2,5.36,3.75,4.95,42200,4.2,5.36,3.75,4.95,42200,0.0,1.0
2008-10-15,3.6,5.0099,3.6,4.15,36500,3.6,5.0099,3.6,4.15,36500,0.0,1.0
2008-10-16,4.79,5.0,3.54,4.96,155800,4.79,5.0,3.54,4.96,155800,0.0,1.0
2008-10-17,4.04,4.9,4.03,4.56,85100,4.04,4.9,4.03,4.56,85100,0.0,1.0
2008-10-20,4.21,4.55,3.7,4.09,56400,4.21,4.55,3.7,4.09,56400,0.0,1.0
2008-10-21,3.84,4.03,3.75,4.0,56500,3.84,4.03,3.75,4.0,56500,0.0,1.0
2008-10-22,3.38,4.47,3.37,3.75,67000,3.38,4.47,3.37,3.75,67000,0.0,1.0
2008-10-23,3.36,3.84,3.07,3.47,71700,3.36,3.84,3.07,3.47,71700,0.0,1.0
2008-10-24,3.1,3.99,3.09,3.71,108000,3.1,3.99,3.09,3.71,108000,0.0,1.0
2008-10-27,3.15,3.55,3.0,3.05,67700,3.15,3.55,3.0,3.05,67700,0.0,1.0
2008-10-28,3.36,3.44,2.9,3.33,77900,3.36,3.44,2.9,3.33,77900,0.0,1.0
2008-10-29,3.12,3.41,2.94,3.41,56200,3.12,3.41,2.94,3.41,56200,0.0,1.0
2008-10-30,3.47,3.48,3.07,3.24,33200,3.47,3.48,3.07,3.24,33200,0.0,1.0
2008-10-31,3.8,3.9,3.37,3.49,49800,3.8,3.9,3.37,3.49,49800,0.0,1.0
2008-11-03,3.82,4.18,3.74,3.82,150500,3.82,4.18,3.74,3.82,150500,0.0,1.0
2008-11-04,4.0,4.38,3.91,3.98,155100,4.0,4.38,3.91,3.98,155100,0.0,1.0
2008-11-05,3.76,4.15,3.74,3.94,92300,3.76,4.15,3.74,3.94,92300,0.0,1.0
2008-11-06,3.69,3.91,3.67,3.74,34800,3.69,3.91,3.67,3.74,34800,0.0,1.0
2008-11-07,3.86,3.86,3.57,3.74,51100,3.86,3.86,3.57,3.74,51100,0.0,1.0
2008-11-10,3.67,4.1,3.6,4.0,31000,3.67,4.1,3.6,4.0,31000,0.0,1.0
2008-11-11,3.4,3.76,3.4,3.63,38600,3.4,3.76,3.4,3.63,38600,0.0,1.0
2008-11-12,3.05,3.45,3.03,3.35,89300,3.05,3.45,3.03,3.35,89300,0.0,1.0
2008-11-13,3.11,3.2,2.67,3.03,124700,3.11,3.2,2.67,3.03,124700,0.0,1.0
2008-11-14,2.55,3.21,2.55,3.03,45900,2.55,3.21,2.55,3.03,45900,0.0,1.0
2008-11-17,2.5,2.77,2.47,2.52,276000,2.5,2.77,2.47,2.52,276000,0.0,1.0
2008-11-18,1.98,2.52,1.866,2.52,93800,1.98,2.52,1.866,2.52,93800,0.0,1.0
2008-11-19,1.07,1.99,1.07,1.91,81500,1.07,1.99,1.07,1.91,81500,0.0,1.0
2008-11-20,1.04,1.28,1.03,1.26,140400,1.04,1.28,1.03,1.26,140400,0.0,1.0
2008-11-21,1.0,1.24,0.82,1.1,110300,1.0,1.24,0.82,1.1,110300,0.0,1.0
2008-11-24,1.0,1.05,0.94,1.01,61100,1.0,1.05,0.94,1.01,61100,0.0,1.0
2008-11-25,1.01,1.05,0.96,1.05,74600,1.01,1.05,0.96,1.05,74600,0.0,1.0
2008-11-26,1.02,1.06,0.98,0.98,107100,1.02,1.06,0.98,0.98,107100,0.0,1.0
2008-11-28,1.17,1.17,1.05,1.05,39200,1.17,1.17,1.05,1.05,39200,0.0,1.0
2008-12-01,0.83,1.23,0.83,1.23,58200,0.83,1.23,0.83,1.23,58200,0.0,1.0
2008-12-02,1.24,1.24,0.86,1.23,41200,1.24,1.24,0.86,1.23,41200,0.0,1.0
2008-12-03,1.02,1.24,1.0,1.19,62900,1.02,1.24,1.0,1.19,62900,0.0,1.0
2008-12-04,1.08,1.17,1.05,1.05,88400,1.08,1.17,1.05,1.05,88400,0.0,1.0
2008-12-05,1.4,1.5,1.09,1.11,56400,1.4,1.5,1.09,1.11,56400,0.0,1.0
2008-12-08,1.86,2.05,1.26,1.35,264300,1.86,2.05,1.26,1.35,264300,0.0,1.0
2008-12-09,1.75,2.0,1.75,1.88,204700,1.75,2.0,1.75,1.88,204700,0.0,1.0
2008-12-10,1.84,1.95,1.68,1.83,182500,1.84,1.95,1.68,1.83,182500,0.0,1.0
2008-12-11,1.62,1.92,1.62,1.78,40200,1.62,1.92,1.62,1.78,40200,0.0,1.0
2008-12-12,2.12,2.18,1.54,1.56,111600,2.12,2.18,1.54,1.56,111600,0.0,1.0
2008-12-15,1.68,2.1,1.62,2.09,72900,1.68,2.1,1.62,2.09,72900,0.0,1.0
2008-12-16,1.5,1.85,1.45,1.77,116400,1.5,1.85,1.45,1.77,116400,0.0,1.0
2008-12-17,1.43,1.56,1.42,1.47,86600,1.43,1.56,1.42,1.47,86600,0.0,1.0
2008-12-18,1.4,1.44,1.37,1.44,69700,1.4,1.44,1.37,1.44,69700,0.0,1.0
2008-12-19,1.4,1.48,1.26,1.4,167300,1.4,1.48,1.26,1.4,167300,0.0,1.0
2008-12-22,1.4,1.45,1.35,1.45,57000,1.4,1.45,1.35,1.45,57000,0.0,1.0
2008-12-23,1.45,1.47,1.41,1.41,41300,1.45,1.47,1.41,1.41,41300,0.0,1.0
2008-12-24,1.38,1.51,1.34,1.51,24800,1.38,1.51,1.34,1.51,24800,0.0,1.0
2008-12-26,1.51,1.52,1.39,1.39,16100,1.51,1.52,1.39,1.39,16100,0.0,1.0
2008-12-29,1.49,1.55,1.47,1.5,44700,1.49,1.55,1.47,1.5,44700,0.0,1.0
2008-12-30,1.48,1.58,1.48,1.51,34700,1.48,1.58,1.48,1.51,34700,0.0,1.0
2008-12-31,1.53,1.59,1.48,1.48,222100,1.53,1.59,1.48,1.48,222100,0.0,1.0
2009-01-02,1.51,1.56,1.49,1.56,44100,1.51,1.56,1.49,1.56,44100,0.0,1.0
2009-01-05,1.52,1.56,1.47,1.56,243500,1.52,1.56,1.47,1.56,243500,0.0,1.0
2009-01-06,1.35,1.54,1.35,1.5,86100,1.35,1.54,1.35,1.5,86100,0.0,1.0
2009-01-07,1.27,1.38,1.27,1.37,74000,1.27,1.38,1.27,1.37,74000,0.0,1.0
2009-01-08,1.35,1.38,1.34,1.35,269000,1.35,1.38,1.34,1.35,269000,0.0,1.0
2009-01-09,1.26,1.38,1.25,1.36,50300,1.26,1.38,1.25,1.36,50300,0.0,1.0
2009-01-12,1.25,1.27,1.25,1.26,17100,1.25,1.27,1.25,1.26,17100,0.0,1.0
2009-01-13,1.25,1.28,1.23,1.27,33100,1.25,1.28,1.23,1.27,33100,0.0,1.0
2009-01-14,1.21,1.26,1.2,1.21,288900,1.21,1.26,1.2,1.21,288900,0.0,1.0
2009-01-15,1.31,1.33,1.16,1.22,31700,1.31,1.33,1.16,1.22,31700,0.0,1.0
2009-01-16,1.36,1.45,1.32,1.32,34700,1.36,1.45,1.32,1.32,34700,0.0,1.0
2009-01-20,1.14,1.48,1.14,1.33,37000,1.14,1.48,1.14,1.33,37000,0.0,1.0
2009-01-21,1.33,1.33,1.12,1.18,22300,1.33,1.33,1.12,1.18,22300,0.0,1.0
2009-01-22,1.18,1.4,1.18,1.3,14500,1.18,1.4,1.18,1.3,14500,0.0,1.0
2009-01-23,1.21,1.38,1.2,1.2,27900,1.21,1.38,1.2,1.2,27900,0.0,1.0
2009-01-26,1.38,1.42,1.2,1.2,64500,1.38,1.42,1.2,1.2,64500,0.0,1.0
2009-01-27,1.36,1.38,1.3,1.38,29100,1.36,1.38,1.3,1.38,29100,0.0,1.0
2009-01-28,1.38,1.41,1.34,1.41,23800,1.38,1.41,1.34,1.41,23800,0.0,1.0
2009-01-29,1.34,1.4,1.31,1.4,8800,1.34,1.4,1.31,1.4,8800,0.0,1.0
2009-01-30,1.23,1.4,1.23,1.37,15700,1.23,1.4,1.23,1.37,15700,0.0,1.0
2009-02-02,1.6,1.6301,1.27,1.27,60500,1.6,1.6301,1.27,1.27,60500,0.0,1.0
2009-02-03,1.75,1.75,1.56,1.56,23600,1.75,1.75,1.56,1.56,23600,0.0,1.0
2009-02-04,1.83,1.95,1.74,1.74,28200,1.83,1.95,1.74,1.74,28200,0.0,1.0
2009-02-05,1.74,1.9,1.61,1.81,23800,1.74,1.9,1.61,1.81,23800,0.0,1.0
2009-02-06,1.8,1.81,1.65,1.74,23400,1.8,1.81,1.65,1.74,23400,0.0,1.0
2009-02-09,1.88,1.89,1.76,1.77,57300,1.88,1.89,1.76,1.77,57300,0.0,1.0
2009-02-10,1.98,2.19,1.875,1.89,77400,1.98,2.19,1.875,1.89,77400,0.0,1.0
2009-02-11,2.06,2.07,1.9,2.01,56600,2.06,2.07,1.9,2.01,56600,0.0,1.0
2009-02-12,2.15,2.15,1.95,1.99,21100,2.15,2.15,1.95,1.99,21100,0.0,1.0
2009-02-13,2.25,2.25,2.07,2.16,23900,2.25,2.25,2.07,2.16,23900,0.0,1.0
2009-02-17,2.17,2.25,2.05,2.05,50000,2.17,2.25,2.05,2.05,50000,0.0,1.0
2009-02-18,2.25,2.25,2.07,2.15,28700,2.25,2.25,2.07,2.15,28700,0.0,1.0
2009-02-19,2.36,2.45,2.2,2.31,53600,2.36,2.45,2.2,2.31,53600,0.0,1.0
2009-02-20,2.09,2.48,1.99,2.28,86500,2.09,2.48,1.99,2.28,86500,0.0,1.0
2009-02-23,1.99,2.12,1.94,2.06,84800,1.99,2.12,1.94,2.06,84800,0.0,1.0
2009-02-24,2.59,2.71,2.0,2.0205,51400,2.59,2.71,2.0,2.0205,51400,0.0,1.0
2009-02-25,2.48,2.72,2.38,2.6,55500,2.48,2.72,2.38,2.6,55500,0.0,1.0
2009-02-26,2.23,2.51,2.15,2.51,47100,2.23,2.51,2.15,2.51,47100,0.0,1.0
2009-02-27,1.92,2.18,1.92,2.16,34800,1.92,2.18,1.92,2.16,34800,0.0,1.0
2009-03-02,1.51,1.96,1.5,1.89,44700,1.51,1.96,1.5,1.89,44700,0.0,1.0
2009-03-03,1.56,1.82,1.51,1.56,66500,1.56,1.82,1.51,1.56,66500,0.0,1.0
2009-03-04,1.57,1.84,1.41,1.62,63800,1.57,1.84,1.41,1.62,63800,0.0,1.0
2009-03-05,1.14,1.56,1.12,1.5,75200,1.14,1.56,1.12,1.5,75200,0.0,1.0
2009-03-06,1.29,1.42,1.17,1.23,61700,1.29,1.42,1.17,1.23,61700,0.0,1.0
2009-03-09,1.11,1.32,1.11,1.27,23900,1.11,1.32,1.11,1.27,23900,0.0,1.0
2009-03-10,1.0,1.35,0.99,1.17,120300,1.0,1.35,0.99,1.17,120300,0.0,1.0
2009-03-11,1.4,1.41,0.88,1.06,1395300,1.4,1.41,0.88,1.06,1395300,0.0,1.0
2009-03-12,1.8,1.83,1.23,1.38,89400,1.8,1.83,1.23,1.38,89400,0.0,1.0
2009-03-13,1.84,2.0,1.55,1.81,72700,1.84,2.0,1.55,1.81,72700,0.0,1.0
2009-03-16,2.0,2.0,1.69,1.92,56100,2.0,2.0,1.69,1.92,56100,0.0,1.0
2009-03-17,1.83,1.99,1.76,1.97,46100,1.83,1.99,1.76,1.97,46100,0.0,1.0
2009-03-18,2.08,2.08,1.67,1.81,62200,2.08,2.08,1.67,1.81,62200,0.0,1.0
2009-03-19,2.06,2.06,1.81,1.9,50000,2.06,2.06,1.81,1.9,50000,0.0,1.0
2009-03-20,2.25,2.5,1.79,2.07,156700,2.25,2.5,1.79,2.07,156700,0.0,1.0
2009-03-23,2.5,2.5,2.35,2.38,106100,2.5,2.5,2.35,2.38,106100,0.0,1.0
2009-03-24,2.16,2.45,2.14,2.42,55000,2.16,2.45,2.14,2.42,55000,0.0,1.0
2009-03-25,2.49,2.49,2.17,2.17,46100,2.49,2.49,2.17,2.17,46100,0.0,1.0
2009-03-26,2.28,2.49,2.21,2.49,52100,2.28,2.49,2.21,2.49,52100,0.0,1.0
2009-03-27,1.97,2.3796,1.97,2.31,36000,1.97,2.3796,1.97,2.31,36000,0.0,1.0
2009-03-30,1.72,1.976,1.72,1.92,29100,1.72,1.976,1.72,1.92,29100,0.0,1.0
2009-03-31,2.02,2.2,1.838,1.85,151900,2.02,2.2,1.838,1.85,151900,0.0,1.0
2009-04-01,2.1,2.2,2.07,2.12,18100,2.1,2.2,2.07,2.12,18100,0.0,1.0
2009-04-02,1.93,2.2,1.93,2.19,233700,1.93,2.2,1.93,2.19,233700,0.0,1.0
2009-04-03,1.94,2.046,1.93,1.97,16900,1.94,2.046,1.93,1.97,16900,0.0,1.0
2009-04-06,1.98,2.0,1.89,1.89,37900,1.98,2.0,1.89,1.89,37900,0.0,1.0
2009-04-07,1.97,2.08,1.94,1.96,152700,1.97,2.08,1.94,1.96,152700,0.0,1.0
2009-04-08,2.08,2.1,1.985,2.05,32700,2.08,2.1,1.985,2.05,32700,0.0,1.0
2009-04-09,2.3,2.32,2.14,2.14,54300,2.3,2.32,2.14,2.14,54300,0.0,1.0
2009-04-13,2.57,2.61,2.24,2.24,50100,2.57,2.61,2.24,2.24,50100,0.0,1.0
2009-04-14,2.41,2.78,2.4,2.53,46900,2.41,2.78,2.4,2.53,46900,0.0,1.0
2009-04-15,2.24,2.54,2.01,2.37,95900,2.24,2.54,2.01,2.37,95900,0.0,1.0
2009-04-16,2.34,2.5399,2.27,2.27,84500,2.34,2.5399,2.27,2.27,84500,0.0,1.0
2009-04-17,2.16,2.5,2.08,2.39,81100,2.16,2.5,2.08,2.39,81100,0.0,1.0
2009-04-20,2.18,2.37,2.1,2.1,37000,2.18,2.37,2.1,2.1,37000,0.0,1.0
2009-04-21,2.4,2.45,2.25,2.25,131900,2.4,2.45,2.25,2.25,131900,0.0,1.0
2009-04-22,2.32,2.54,2.23,2.37,205800,2.32,2.54,2.23,2.37,205800,0.0,1.0
2009-04-23,2.74,3.07,2.28,2.34,89300,2.74,3.07,2.28,2.34,89300,0.0,1.0
2009-04-24,3.09,3.21,2.66,2.66,268000,3.09,3.21,2.66,2.66,268000,0.0,1.0
2009-04-27,2.92,3.08,2.75,3.0,72000,2.92,3.08,2.75,3.0,72000,0.0,1.0
2009-04-28,2.89,2.94,2.83,2.84,203000,2.89,2.94,2.83,2.84,203000,0.0,1.0
2009-04-29,3.15,3.21,2.91,2.93,108200,3.15,3.21,2.91,2.93,108200,0.0,1.0
2009-04-30,3.31,3.45,3.06,3.17,116900,3.31,3.45,3.06,3.17,116900,0.0,1.0
2009-05-01,3.22,3.46,3.2,3.36,43700,3.22,3.46,3.2,3.36,43700,0.0,1.0
2009-05-04,3.5,3.51,3.26,3.26,73200,3.5,3.51,3.26,3.26,73200,0.0,1.0
2009-05-05,3.69,3.94,3.47,3.47,89500,3.69,3.94,3.47,3.47,89500,0.0,1.0
2009-05-06,4.11,4.17,3.69,3.78,111200,4.11,4.17,3.69,3.78,111200,0.0,1.0
2009-05-07,3.99,4.43,3.99,4.28,83800,3.99,4.43,3.99,4.28,83800,0.0,1.0
2009-05-08,3.44,4.2099,3.19,4.13,180200,3.44,4.2099,3.19,4.13,180200,0.0,1.0
2009-05-11,3.27,3.54,3.27,3.38,65300,3.27,3.54,3.27,3.38,65300,0.0,1.0
2009-05-12,3.2,3.33,3.04,3.33,46600,3.2,3.33,3.04,3.33,46600,0.0,1.0
2009-05-13,2.25,3.1199,2.22,3.1,144400,2.25,3.1199,2.22,3.1,144400,0.0,1.0
2009-05-14,3.01,3.6,2.13,2.4,213700,3.01,3.6,2.13,2.4,213700,0.0,1.0
2009-05-15,2.85,3.0,2.8302,3.0,153400,2.85,3.0,2.8302,3.0,153400,0.0,1.0
2009-05-18,3.1,3.16,2.81,2.85,139200,3.1,3.16,2.81,2.85,139200,0.0,1.0
2009-05-19,3.08,3.2,2.94,3.18,676700,3.08,3.2,2.94,3.18,676700,0.0,1.0
2009-05-20,3.27,3.27,3.1,3.13,132200,3.27,3.27,3.1,3.13,132200,0.0,1.0
2009-05-21,2.92,3.19,2.81,3.18,110900,2.92,3.19,2.81,3.18,110900,0.0,1.0
2009-05-22,3.12,3.26,3.02,3.03,39900,3.12,3.26,3.02,3.03,39900,0.0,1.0
2009-05-26,3.52,3.55,3.01,3.12,71800,3.52,3.55,3.01,3.12,71800,0.0,1.0
2009-05-27,3.72,3.89,3.59,3.59,63100,3.72,3.89,3.59,3.59,63100,0.0,1.0
2009-05-28,4.01,4.04,3.69,3.75,91500,4.01,4.04,3.69,3.75,91500,0.0,1.0
2009-05-29,4.11,4.2,3.91,4.13,101200,4.11,4.2,3.91,4.13,101200,0.0,1.0
2009-06-01,4.43,4.45,4.13,4.25,86800,4.43,4.45,4.13,4.25,86800,0.0,1.0
2009-06-02,4.9,4.92,4.36,4.41,95600,4.9,4.92,4.36,4.41,95600,0.0,1.0
2009-06-03,4.76,4.99,4.52,4.75,58000,4.76,4.99,4.52,4.75,58000,0.0,1.0
2009-06-04,4.79,4.92,4.67,4.67,45200,4.79,4.92,4.67,4.67,45200,0.0,1.0
2009-06-05,4.87,4.98,4.82,4.84,28300,4.87,4.98,4.82,4.84,28300,0.0,1.0
2009-06-08,4.7,5.12,4.64,4.79,89100,4.7,5.12,4.64,4.79,89100,0.0,1.0
2009-06-09,4.38,4.77,4.34,4.77,72800,4.38,4.77,4.34,4.77,72800,0.0,1.0
2009-06-10,3.49,4.46,3.47,4.46,160500,3.49,4.46,3.47,4.46,160500,0.0,1.0
2009-06-11,3.4,3.72,3.4,3.52,141500,3.4,3.72,3.4,3.52,141500,0.0,1.0
2009-06-12,3.2,3.43,3.15,3.4,870900,3.2,3.43,3.15,3.4,870900,0.0,1.0
2009-06-15,3.35,3.6,3.2,3.21,176500,3.35,3.6,3.2,3.21,176500,0.0,1.0
2009-06-16,3.41,3.68,3.32,3.52,105700,3.41,3.68,3.32,3.52,105700,0.0,1.0
2009-06-17,3.29,3.5,3.28,3.42,117100,3.29,3.5,3.28,3.42,117100,0.0,1.0
2009-06-18,3.25,3.41,3.15,3.3,174000,3.25,3.41,3.15,3.3,174000,0.0,1.0
2009-06-19,3.49,3.71,3.3,3.38,216300,3.49,3.71,3.3,3.38,216300,0.0,1.0
2009-06-22,3.26,3.61,3.26,3.43,71600,3.26,3.61,3.26,3.43,71600,0.0,1.0
2009-06-23,3.37,3.48,3.2,3.29,77500,3.37,3.48,3.2,3.29,77500,0.0,1.0
2009-06-24,3.97,4.03,3.37,3.41,162800,3.97,4.03,3.37,3.41,162800,0.0,1.0
2009-06-25,4.25,4.25,3.9,3.9,112200,4.25,4.25,3.9,3.9,112200,0.0,1.0
2009-06-26,4.9,5.16,4.13,4.19,877700,4.9,5.16,4.13,4.19,877700,0.0,1.0
2009-06-29,4.75,4.87,4.52,4.78,150300,4.75,4.87,4.52,4.78,150300,0.0,1.0
2009-06-30,4.16,4.77,4.05,4.77,76900,4.16,4.77,4.05,4.77,76900,0.0,1.0
2009-07-01,4.07,4.55,3.99,3.99,78900,4.07,4.55,3.99,3.99,78900,0.0,1.0
2009-07-02,3.94,4.05,3.9,4.0,82700,3.94,4.05,3.9,4.0,82700,0.0,1.0
2009-07-06,4.02,4.12,3.78,3.9,95100,4.02,4.12,3.78,3.9,95100,0.0,1.0
2009-07-07,4.0,4.14,3.9,4.11,86900,4.0,4.14,3.9,4.11,86900,0.0,1.0
2009-07-08,3.95,4.34,3.8,4.05,123400,3.95,4.34,3.8,4.05,123400,0.0,1.0
2009-07-09,3.92,4.06,3.86,4.0,62900,3.92,4.06,3.86,4.0,62900,0.0,1.0
2009-07-10,4.01,4.07,3.85,3.89,25200,4.01,4.07,3.85,3.89,25200,0.0,1.0
2009-07-13,4.02,4.08,3.82,4.05,86400,4.02,4.08,3.82,4.05,86400,0.0,1.0
2009-07-14,4.11,4.11,3.9,4.02,54400,4.11,4.11,3.9,4.02,54400,0.0,1.0
2009-07-15,4.46,4.5,4.0,4.2,95600,4.46,4.5,4.0,4.2,95600,0.0,1.0
2009-07-16,4.35,4.55,4.13,4.52,49100,4.35,4.55,4.13,4.52,49100,0.0,1.0
2009-07-17,4.17,4.54,4.051,4.36,68200,4.17,4.54,4.051,4.36,68200,0.0,1.0
2009-07-20,4.06,4.29,4.0,4.22,88000,4.06,4.29,4.0,4.22,88000,0.0,1.0
2009-07-21,3.93,4.12,3.9,4.11,162200,3.93,4.12,3.9,4.11,162200,0.0,1.0
2009-07-22,4.0,4.05,3.92,3.92,40200,4.0,4.05,3.92,3.92,40200,0.0,1.0
2009-07-23,4.56,4.59,3.98,4.0,196700,4.56,4.59,3.98,4.0,196700,0.0,1.0
2009-07-24,4.68,5.0,4.57,4.57,134600,4.68,5.0,4.57,4.57,134600,0.0,1.0
2009-07-27,4.95,4.96,4.68,4.68,110400,4.95,4.96,4.68,4.68,110400,0.0,1.0
2009-07-28,4.88,4.95,4.6,4.93,110100,4.88,4.95,4.6,4.93,110100,0.0,1.0
2009-07-29,4.95,5.05,4.51,4.82,110800,4.95,5.05,4.51,4.82,110800,0.0,1.0
2009-07-30,5.52,5.57,5.04,5.04,99200,5.52,5.57,5.04,5.04,99200,0.0,1.0
2009-07-31,5.86,6.04,5.25,5.49,117100,5.86,6.04,5.25,5.49,117100,0.0,1.0
2009-08-03,6.31,6.4,5.64,5.98,155000,6.31,6.4,5.64,5.98,155000,0.0,1.0
2009-08-04,6.75,6.793,6.0,6.26,253500,6.75,6.793,6.0,6.26,253500,0.0,1.0
2009-08-05,6.84,6.95,6.3601,6.73,114700,6.84,6.95,6.3601,6.73,114700,0.0,1.0
2009-08-06,6.7,7.23,6.5401,6.91,81600,6.7,7.23,6.5401,6.91,81600,0.0,1.0
2009-08-07,8.31,8.47,6.8405,6.9,291200,8.31,8.47,6.8405,6.9,291200,0.0,1.0
2009-08-10,7.52,8.26,7.37,8.24,180800,7.52,8.26,7.37,8.24,180800,0.0,1.0
2009-08-11,6.79,7.64,6.6304,7.35,127800,6.79,7.64,6.6304,7.35,127800,0.0,1.0
2009-08-12,6.79,7.32,6.77,6.79,169300,6.79,7.32,6.77,6.79,169300,0.0,1.0
2009-08-13,6.82,7.0,6.68,6.97,87500,6.82,7.0,6.68,6.97,87500,0.0,1.0
2009-08-14,6.19,7.06,6.15,6.8,115700,6.19,7.06,6.15,6.8,115700,0.0,1.0
2009-08-17,5.82,6.19,5.7101,6.03,222900,5.82,6.19,5.7101,6.03,222900,0.0,1.0
2009-08-18,6.36,6.49,5.84,5.89,141600,6.36,6.49,5.84,5.89,141600,0.0,1.0
2009-08-19,7.24,7.24,6.3,6.3,142500,7.24,7.24,6.3,6.3,142500,0.0,1.0
2009-08-20,7.32,7.78,6.985,7.25,278400,7.32,7.78,6.985,7.25,278400,0.0,1.0
2009-08-21,7.7,7.84,7.32,7.51,154800,7.7,7.84,7.32,7.51,154800,0.0,1.0
2009-08-24,8.0,8.2,7.7,7.71,249900,8.0,8.2,7.7,7.71,249900,0.0,1.0
2009-08-25,8.01,8.26,7.97,8.14,189400,8.01,8.26,7.97,8.14,189400,0.0,1.0
2009-08-26,8.25,8.25,7.95,7.95,144600,8.25,8.25,7.95,7.95,144600,0.0,1.0
2009-08-27,8.2,8.6,8.05,8.09,142800,8.2,8.6,8.05,8.09,142800,0.0,1.0
2009-08-28,7.71,8.29,7.47,8.29,167400,7.71,8.29,7.47,8.29,167400,0.0,1.0
2009-08-31,7.69,7.9,7.5,7.55,106300,7.69,7.9,7.5,7.55,106300,0.0,1.0
2009-09-01,4.98,8.3,4.9,7.05,1143300,4.98,8.3,4.9,7.05,1143300,0.0,1.0
2009-09-02,4.31,5.05,4.23,5.05,656400,4.31,5.05,4.23,5.05,656400,0.0,1.0
2009-09-03,4.27,4.61,4.06,4.44,471500,4.27,4.61,4.06,4.44,471500,0.0,1.0
2009-09-04,4.44,4.6299,4.27,4.27,199400,4.44,4.6299,4.27,4.27,199400,0.0,1.0
2009-09-08,4.85,4.93,4.48,4.52,503400,4.85,4.93,4.48,4.52,503400,0.0,1.0
2009-09-09,4.74,4.93,4.6503,4.93,187600,4.74,4.93,4.6503,4.93,187600,0.0,1.0
2009-09-10,4.79,4.85,4.7,4.73,136700,4.79,4.85,4.7,4.73,136700,0.0,1.0
2009-09-11,4.78,4.89,4.67,4.79,112300,4.78,4.89,4.67,4.79,112300,0.0,1.0
2009-09-14,4.71,4.86,4.56,4.7,100800,4.71,4.86,4.56,4.7,100800,0.0,1.0
2009-09-15,4.62,4.71,4.55,4.71,82500,4.62,4.71,4.55,4.71,82500,0.0,1.0
2009-09-16,4.81,4.83,4.45,4.61,137800,4.81,4.83,4.45,4.61,137800,0.0,1.0
2009-09-17,4.89,5.18,4.54,4.81,150200,4.89,5.18,4.54,4.81,150200,0.0,1.0
2009-09-18,4.78,5.05,4.76,4.93,119900,4.78,5.05,4.76,4.93,119900,0.0,1.0
2009-09-21,4.45,4.7,4.42,4.7,129200,4.45,4.7,4.42,4.7,129200,0.0,1.0
2009-09-22,4.51,4.7199,4.34,4.51,99100,4.51,4.7199,4.34,4.51,99100,0.0,1.0
2009-09-23,4.48,4.75,4.35,4.55,60200,4.48,4.75,4.35,4.55,60200,0.0,1.0
2009-09-24,4.55,4.61,4.5,4.53,175800,4.55,4.61,4.5,4.53,175800,0.0,1.0
2009-09-25,4.12,4.62,4.08,4.54,184700,4.12,4.62,4.08,4.54,184700,0.0,1.0
2009-09-28,4.23,4.27,4.0,4.16,128500,4.23,4.27,4.0,4.16,128500,0.0,1.0
2009-09-29,4.2,4.28,4.17,4.24,190100,4.2,4.28,4.17,4.24,190100,0.0,1.0
2009-09-30,4.36,4.36,4.22,4.23,127900,4.36,4.36,4.22,4.23,127900,0.0,1.0
2009-10-01,4.47,4.49,4.33,4.33,232900,4.47,4.49,4.33,4.33,232900,0.0,1.0
2009-10-02,4.48,4.49,4.29,4.45,447600,4.48,4.49,4.29,4.45,447600,0.0,1.0
2009-10-05,4.87,4.88,4.24,4.5,233700,4.87,4.88,4.24,4.5,233700,0.0,1.0
2009-10-06,5.28,5.3,4.82,4.82,321600,5.28,5.3,4.82,4.82,321600,0.0,1.0
2009-10-07,5.06,5.28,5.05,5.28,127500,5.06,5.28,5.05,5.28,127500,0.0,1.0
2009-10-08,5.17,5.27,5.09,5.14,119400,5.17,5.27,5.09,5.14,119400,0.0,1.0
2009-10-09,5.11,5.21,5.03,5.16,74200,5.11,5.21,5.03,5.16,74200,0.0,1.0
2009-10-12,5.01,5.16,4.91,5.16,80500,5.01,5.16,4.91,5.16,80500,0.0,1.0
2009-10-13,5.05,5.13,4.88,5.01,46700,5.05,5.13,4.88,5.01,46700,0.0,1.0
2009-10-14,5.09,5.19,4.93,5.19,64100,5.09,5.19,4.93,5.19,64100,0.0,1.0
2009-10-15,5.19,5.25,4.78,5.11,72900,5.19,5.25,4.78,5.11,72900,0.0,1.0
2009-10-16,5.13,5.22,4.82,5.1,68500,5.13,5.22,4.82,5.1,68500,0.0,1.0
2009-10-19,4.94,5.22,4.895,5.17,38000,4.94,5.22,4.895,5.17,38000,0.0,1.0
2009-10-20,4.55,5.0299,4.53,4.94,108600,4.55,5.0299,4.53,4.94,108600,0.0,1.0
2009-10-21,4.29,4.7299,4.26,4.57,75500,4.29,4.7299,4.26,4.57,75500,0.0,1.0
2009-10-22,4.55,4.59,4.25,4.27,57400,4.55,4.59,4.25,4.27,57400,0.0,1.0
2009-10-23,4.38,4.47,4.11,4.47,204600,4.38,4.47,4.11,4.47,204600,0.0,1.0
2009-10-26,4.42,4.49,4.28,4.33,118300,4.42,4.49,4.28,4.33,118300,0.0,1.0
2009-10-27,4.53,4.62,4.39,4.43,145900,4.53,4.62,4.39,4.43,145900,0.0,1.0
2009-10-28,4.45,4.63,4.43,4.5,132300,4.45,4.63,4.43,4.5,132300,0.0,1.0
2009-10-29,4.31,4.51,4.29,4.5,95000,4.31,4.51,4.29,4.5,95000,0.0,1.0
2009-10-30,3.89,4.37,3.8,4.23,175600,3.89,4.37,3.8,4.23,175600,0.0,1.0
2009-11-02,3.72,4.12,3.7,3.91,116500,3.72,4.12,3.7,3.91,116500,0.0,1.0
2009-11-03,3.84,3.88,3.5,3.61,51000,3.84,3.88,3.5,3.61,51000,0.0,1.0
2009-11-04,3.64,4.0,3.63,3.88,72700,3.64,4.0,3.63,3.88,72700,0.0,1.0
2009-11-05,4.29,4.33,3.6421,3.7,98000,4.29,4.33,3.6421,3.7,98000,0.0,1.0
2009-11-06,4.06,4.5,4.02,4.2,70800,4.06,4.5,4.02,4.2,70800,0.0,1.0
2009-11-09,4.28,4.32,4.09,4.11,48900,4.28,4.32,4.09,4.11,48900,0.0,1.0
2009-11-10,4.04,4.3999,4.01,4.29,33400,4.04,4.3999,4.01,4.29,33400,0.0,1.0
2009-11-11,3.98,4.32,3.97,4.11,77900,3.98,4.32,3.97,4.11,77900,0.0,1.0
2009-11-12,3.66,4.11,3.62,3.98,140600,3.66,4.11,3.62,3.98,140600,0.0,1.0
2009-11-13,3.77,3.85,3.6,3.67,69900,3.77,3.85,3.6,3.67,69900,0.0,1.0
2009-11-16,3.88,3.91,3.79,3.81,61500,3.88,3.91,3.79,3.81,61500,0.0,1.0
2009-11-17,3.87,3.912,3.8,3.86,28100,3.87,3.912,3.8,3.86,28100,0.0,1.0
2009-11-18,3.88,3.88,3.77,3.86,62000,3.88,3.88,3.77,3.86,62000,0.0,1.0
2009-11-19,3.85,3.98,3.79,3.84,75100,3.85,3.98,3.79,3.84,75100,0.0,1.0
2009-11-20,3.82,3.91,3.79,3.81,72500,3.82,3.91,3.79,3.81,72500,0.0,1.0
2009-11-23,3.86,3.97,3.78,3.91,58600,3.86,3.97,3.78,3.91,58600,0.0,1.0
2009-11-24,3.82,3.89,3.8,3.85,84500,3.82,3.89,3.8,3.85,84500,0.0,1.0
2009-11-25,3.76,3.93,3.721,3.86,74900,3.76,3.93,3.721,3.86,74900,0.0,1.0
2009-11-27,3.78,3.83,3.7,3.7,36600,3.78,3.83,3.7,3.7,36600,0.0,1.0
2009-11-30,3.81,3.9,3.7,3.78,556000,3.81,3.9,3.7,3.78,556000,0.0,1.0
2009-12-01,3.97,4.0,3.55,3.88,52700,3.97,4.0,3.55,3.88,52700,0.0,1.0
2009-12-02,3.9,4.0,3.81,3.98,33000,3.9,4.0,3.81,3.98,33000,0.0,1.0
2009-12-03,3.8,3.93,3.77,3.91,142100,3.8,3.93,3.77,3.91,142100,0.0,1.0
2009-12-04,4.04,4.04,3.91,3.91,128700,4.04,4.04,3.91,3.91,128700,0.0,1.0
2009-12-07,4.03,4.1,3.98,4.05,81200,4.03,4.1,3.98,4.05,81200,0.0,1.0
2009-12-08,3.93,4.09,3.93,4.02,43800,3.93,4.09,3.93,4.02,43800,0.0,1.0
2009-12-09,3.89,3.973,3.8,3.94,45300,3.89,3.973,3.8,3.94,45300,0.0,1.0
2009-12-10,4.0,4.02,3.82,3.92,72800,4.0,4.02,3.82,3.92,72800,0.0,1.0
2009-12-11,3.98,4.06,3.865,4.02,31200,3.98,4.06,3.865,4.02,31200,0.0,1.0
2009-12-14,3.97,4.0,3.8,4.0,29100,3.97,4.0,3.8,4.0,29100,0.0,1.0
2009-12-15,3.99,4.03,3.89,3.94,40500,3.99,4.03,3.89,3.94,40500,0.0,1.0
2009-12-16,4.05,4.09,3.9,4.02,254200,4.05,4.09,3.9,4.02,254200,0.0,1.0
2009-12-17,3.93,4.0,3.7,3.8,330800,3.93,4.0,3.7,3.8,330800,0.0,1.0
2009-12-18,4.68,4.89,3.96,4.05,1118600,4.68,4.89,3.96,4.05,1118600,0.0,1.0
2009-12-21,4.42,4.82,4.37,4.66,283600,4.42,4.82,4.37,4.66,283600,0.0,1.0
2009-12-22,4.49,4.72,4.4,4.46,171300,4.49,4.72,4.4,4.46,171300,0.0,1.0
2009-12-23,4.36,4.64,4.22,4.54,161700,4.36,4.64,4.22,4.54,161700,0.0,1.0
2009-12-24,4.21,4.4,4.15,4.4,61000,4.21,4.4,4.15,4.4,61000,0.0,1.0
2009-12-28,3.93,4.24,3.87,4.24,187200,3.93,4.24,3.87,4.24,187200,0.0,1.0
2009-12-29,3.93,4.0,3.82,3.96,288000,3.93,4.0,3.82,3.96,288000,0.0,1.0
2009-12-30,3.82,3.98,3.79,3.92,207900,3.82,3.98,3.79,3.92,207900,0.0,1.0
2009-12-31,3.84,3.87,3.76,3.83,211900,3.84,3.87,3.76,3.83,211900,0.0,1.0
2010-01-04,3.77,3.93,3.75,3.93,494400,3.77,3.93,3.75,3.93,494400,0.0,1.0
2010-01-05,3.59,3.79,3.566,3.77,284700,3.59,3.79,3.566,3.77,284700,0.0,1.0
2010-01-06,3.6,3.61,3.57,3.57,271000,3.6,3.61,3.57,3.57,271000,0.0,1.0
2010-01-07,3.57,3.62,3.56,3.61,351400,3.57,3.62,3.56,3.61,351400,0.0,1.0
2010-01-08,3.54,3.63,3.5,3.56,391400,3.54,3.63,3.5,3.56,391400,0.0,1.0
2010-01-11,3.59,3.6,3.54,3.58,686800,3.59,3.6,3.54,3.58,686800,0.0,1.0
2010-01-12,3.75,4.07,3.58,3.58,567300,3.75,4.07,3.58,3.58,567300,0.0,1.0
2010-01-13,3.73,3.95,3.7,3.78,396300,3.73,3.95,3.7,3.78,396300,0.0,1.0
2010-01-14,3.68,3.83,3.64,3.75,385900,3.68,3.83,3.64,3.75,385900,0.0,1.0
2010-01-15,3.6,3.8,3.53,3.68,349700,3.6,3.8,3.53,3.68,349700,0.0,1.0
2010-01-19,3.89,3.89,3.64,3.79,392900,3.89,3.89,3.64,3.79,392900,0.0,1.0
2010-01-20,3.64,3.87,3.62,3.85,72000,3.64,3.87,3.62,3.85,72000,0.0,1.0
2010-01-21,3.5,3.72,3.5,3.66,201300,3.5,3.72,3.5,3.66,201300,0.0,1.0
2010-01-22,3.36,3.5,3.32,3.5,527400,3.36,3.5,3.32,3.5,527400,0.0,1.0
2010-01-25,3.38,3.42,3.32,3.41,222400,3.38,3.42,3.32,3.41,222400,0.0,1.0
2010-01-26,3.39,3.45,3.34,3.38,243800,3.39,3.45,3.34,3.38,243800,0.0,1.0
2010-01-27,3.39,3.43,3.32,3.42,150500,3.39,3.43,3.32,3.42,150500,0.0,1.0
2010-01-28,3.35,3.47,3.34,3.41,280500,3.35,3.47,3.34,3.41,280500,0.0,1.0
2010-01-29,3.35,3.41,3.31,3.38,1074100,3.35,3.41,3.31,3.38,1074100,0.0,1.0
2010-02-01,3.34,3.4,3.29,3.37,313600,3.34,3.4,3.29,3.37,313600,0.0,1.0
2010-02-02,3.33,3.42,3.31,3.35,434700,3.33,3.42,3.31,3.35,434700,0.0,1.0
2010-02-03,3.19,3.38,3.18,3.35,386300,3.19,3.38,3.18,3.35,386300,0.0,1.0
2010-02-04,3.0,3.19,2.97,3.17,499800,3.0,3.19,2.97,3.17,499800,0.0,1.0
2010-02-05,3.03,3.04,2.86,3.0,398700,3.03,3.04,2.86,3.0,398700,0.0,1.0
2010-02-08,2.96,3.02,2.95,3.02,353700,2.96,3.02,2.95,3.02,353700,0.0,1.0
2010-02-09,2.9,3.05,2.88,3.01,152800,2.9,3.05,2.88,3.01,152800,0.0,1.0
2010-02-10,2.97,2.99,2.81,2.87,174000,2.97,2.99,2.81,2.87,174000,0.0,1.0
2010-02-11,3.0,3.0,2.9,2.95,120100,3.0,3.0,2.9,2.95,120100,0.0,1.0
2010-02-12,2.99,3.02,2.92,2.96,81700,2.99,3.02,2.92,2.96,81700,0.0,1.0
2010-02-16,3.0,3.01,2.9,3.01,373800,3.0,3.01,2.9,3.01,373800,0.0,1.0
2010-02-17,3.02,3.05,2.98,3.01,289900,3.02,3.05,2.98,3.01,289900,0.0,1.0
2010-02-18,3.0,3.01,2.94,3.01,281600,3.0,3.01,2.94,3.01,281600,0.0,1.0
2010-02-19,3.01,3.05,2.97,3.0,610100,3.01,3.05,2.97,3.0,610100,0.0,1.0
2010-02-22,3.11,3.14,2.96,3.01,640200,3.11,3.14,2.96,3.01,640200,0.0,1.0
2010-02-23,2.97,3.16,2.95,3.11,555500,2.97,3.16,2.95,3.11,555500,0.0,1.0
2010-02-24,2.97,2.98,2.91,2.98,136300,2.97,2.98,2.91,2.98,136300,0.0,1.0
2010-02-25,3.0,3.03,2.92,2.92,409500,3.0,3.03,2.92,2.92,409500,0.0,1.0
2010-02-26,3.0,3.0125,2.96,2.99,411600,3.0,3.0125,2.96,2.99,411600,0.0,1.0
2010-03-01,3.03,3.08,3.0,3.01,245700,3.03,3.08,3.0,3.01,245700,0.0,1.0
2010-03-02,3.04,3.06,3.02,3.04,148100,3.04,3.06,3.02,3.04,148100,0.0,1.0
2010-03-03,3.04,3.09,3.02,3.05,204800,3.04,3.09,3.02,3.05,204800,0.0,1.0
2010-03-04,3.04,3.08,3.0,3.05,90500,3.04,3.08,3.0,3.05,90500,0.0,1.0
2010-03-05,3.11,3.11,3.01,3.06,200700,3.11,3.11,3.01,3.06,200700,0.0,1.0
2010-03-08,3.11,3.15,3.06,3.11,78000,3.11,3.15,3.06,3.11,78000,0.0,1.0
2010-03-09,3.12,3.16,3.07,3.1,51700,3.12,3.16,3.07,3.1,51700,0.0,1.0
2010-03-10,3.18,3.25,3.08,3.13,117200,3.18,3.25,3.08,3.13,117200,0.0,1.0
2010-03-11,3.19,3.19,3.1,3.15,88200,3.19,3.19,3.1,3.15,88200,0.0,1.0
2010-03-12,3.14,3.17,3.09,3.16,155700,3.14,3.17,3.09,3.16,155700,0.0,1.0
2010-03-15,3.1,3.15,3.03,3.14,120700,3.1,3.15,3.03,3.14,120700,0.0,1.0
2010-03-16,3.11,3.14,3.03,3.11,743500,3.11,3.14,3.03,3.11,743500,0.0,1.0
2010-03-17,3.1,3.17,3.08,3.11,246000,3.1,3.17,3.08,3.11,246000,0.0,1.0
2010-03-18,3.27,3.29,3.05,3.09,524400,3.27,3.29,3.05,3.09,524400,0.0,1.0
2010-03-19,3.16,3.3,3.05,3.29,639800,3.16,3.3,3.05,3.29,639800,0.0,1.0
2010-03-22,3.28,3.32,3.07,3.13,134600,3.28,3.32,3.07,3.13,134600,0.0,1.0
2010-03-23,3.29,3.31,3.16,3.29,105900,3.29,3.31,3.16,3.29,105900,0.0,1.0
2010-03-24,3.14,3.29,3.1,3.28,109200,3.14,3.29,3.1,3.28,109200,0.0,1.0
2010-03-25,3.05,3.26,3.05,3.19,130600,3.05,3.26,3.05,3.19,130600,0.0,1.0
2010-03-26,3.07,3.11,3.03,3.07,222200,3.07,3.11,3.03,3.07,222200,0.0,1.0
2010-03-29,3.11,3.15,3.07,3.07,107000,3.11,3.15,3.07,3.07,107000,0.0,1.0
2010-03-30,3.14,3.2,3.12,3.12,157100,3.14,3.2,3.12,3.12,157100,0.0,1.0
2010-03-31,3.15,3.1501,3.11,3.11,270200,3.15,3.1501,3.11,3.11,270200,0.0,1.0
2010-04-01,3.16,3.18,3.12,3.18,164500,3.16,3.18,3.12,3.18,164500,0.0,1.0
2010-04-05,3.39,3.4,3.15,3.17,278500,3.39,3.4,3.15,3.17,278500,0.0,1.0
2010-04-06,3.41,3.42,3.32,3.39,246100,3.41,3.42,3.32,3.39,246100,0.0,1.0
2010-04-07,3.48,3.49,3.37,3.39,339200,3.48,3.49,3.37,3.39,339200,0.0,1.0
2010-04-08,3.5,3.55,3.45,3.49,239100,3.5,3.55,3.45,3.49,239100,0.0,1.0
2010-04-09,3.49,3.55,3.42,3.49,173800,3.49,3.55,3.42,3.49,173800,0.0,1.0
2010-04-12,3.42,3.5,3.37,3.5,194800,3.42,3.5,3.37,3.5,194800,0.0,1.0
2010-04-13,3.56,3.61,3.42,3.42,297200,3.56,3.61,3.42,3.42,297200,0.0,1.0
2010-04-14,3.65,3.69,3.52,3.6,371100,3.65,3.69,3.52,3.6,371100,0.0,1.0
2010-04-15,3.71,3.7575,3.62,3.63,238300,3.71,3.7575,3.62,3.63,238300,0.0,1.0
2010-04-16,3.64,3.7705,3.54,3.71,741300,3.64,3.7705,3.54,3.71,741300,0.0,1.0
2010-04-19,3.63,3.7,3.59,3.59,322300,3.63,3.7,3.59,3.59,322300,0.0,1.0
2010-04-20,3.72,3.75,3.55,3.65,139700,3.72,3.75,3.55,3.65,139700,0.0,1.0
2010-04-21,3.94,3.94,3.74,3.74,311800,3.94,3.94,3.74,3.74,311800,0.0,1.0
2010-04-22,4.08,4.19,3.83,3.86,782900,4.08,4.19,3.83,3.86,782900,0.0,1.0
2010-04-23,4.0,4.065,3.72,4.04,720500,4.0,4.065,3.72,4.04,720500,0.0,1.0
2010-04-26,4.02,4.3,3.88,4.03,317800,4.02,4.3,3.88,4.03,317800,0.0,1.0
2010-04-27,3.81,4.09,3.8,4.0,248400,3.81,4.09,3.8,4.0,248400,0.0,1.0
2010-04-28,3.86,3.95,3.76,3.84,171100,3.86,3.95,3.76,3.84,171100,0.0,1.0
2010-04-29,4.09,4.15,3.85,3.91,173100,4.09,4.15,3.85,3.91,173100,0.0,1.0
2010-04-30,3.84,4.08,3.8,4.08,229100,3.84,4.08,3.8,4.08,229100,0.0,1.0
2010-05-03,4.01,4.05,3.81,3.85,171000,4.01,4.05,3.81,3.85,171000,0.0,1.0
2010-05-04,3.83,3.93,3.671,3.93,219000,3.83,3.93,3.671,3.93,219000,0.0,1.0
2010-05-05,3.74,3.86,3.7,3.76,212600,3.74,3.86,3.7,3.76,212600,0.0,1.0
2010-05-06,3.62,4.0,3.55,3.7,273800,3.62,4.0,3.55,3.7,273800,0.0,1.0
2010-05-07,3.44,3.78,3.38,3.65,276300,3.44,3.78,3.38,3.65,276300,0.0,1.0
2010-05-10,3.76,3.76,3.54,3.64,206900,3.76,3.76,3.54,3.64,206900,0.0,1.0
2010-05-11,3.87,3.99,3.6,3.6,115900,3.87,3.99,3.6,3.6,115900,0.0,1.0
2010-05-12,4.1,4.13,3.85,3.87,175300,4.1,4.13,3.85,3.87,175300,0.0,1.0
2010-05-13,3.9,4.1,3.85,4.07,80200,3.9,4.1,3.85,4.07,80200,0.0,1.0
2010-05-14,3.74,3.83,3.66,3.83,80900,3.74,3.83,3.66,3.83,80900,0.0,1.0
2010-05-17,3.81,3.84,3.555,3.79,110800,3.81,3.84,3.555,3.79,110800,0.0,1.0
2010-05-18,3.6,3.99,3.55,3.9,120200,3.6,3.99,3.55,3.9,120200,0.0,1.0
2010-05-19,3.49,3.78,3.45,3.6,180200,3.49,3.78,3.45,3.6,180200,0.0,1.0
2010-05-20,3.26,3.56,3.23,3.37,193100,3.26,3.56,3.23,3.37,193100,0.0,1.0
2010-05-21,3.37,3.55,3.13,3.2,156800,3.37,3.55,3.13,3.2,156800,0.0,1.0
2010-05-24,3.33,3.54,3.3,3.36,72900,3.33,3.54,3.3,3.36,72900,0.0,1.0
2010-05-25,3.31,3.32,3.12,3.17,133400,3.31,3.32,3.12,3.17,133400,0.0,1.0
2010-05-26,3.32,3.68,3.29,3.35,116200,3.32,3.68,3.29,3.35,116200,0.0,1.0
2010-05-27,3.6,3.6,3.33,3.45,145200,3.6,3.6,3.33,3.45,145200,0.0,1.0
2010-05-28,3.37,3.61,3.33,3.52,166000,3.37,3.61,3.33,3.52,166000,0.0,1.0
2010-06-01,3.155,3.42,3.15,3.33,128100,3.155,3.42,3.15,3.33,128100,0.0,1.0
2010-06-02,3.39,3.4,3.14,3.17,89800,3.39,3.4,3.14,3.17,89800,0.0,1.0
2010-06-03,3.4,3.47,3.32,3.4,115900,3.4,3.47,3.32,3.4,115900,0.0,1.0
2010-06-04,3.12,3.32,3.05,3.32,423500,3.12,3.32,3.05,3.32,423500,0.0,1.0
2010-06-07,2.96,3.27,2.91,3.14,270600,2.96,3.27,2.91,3.14,270600,0.0,1.0
2010-06-08,2.88,3.26,2.76,2.99,210700,2.88,3.26,2.76,2.99,210700,0.0,1.0
2010-06-09,2.84,3.18,2.79,2.91,233600,2.84,3.18,2.79,2.91,233600,0.0,1.0
2010-06-10,3.05,3.09,2.9,2.92,114800,3.05,3.09,2.9,2.92,114800,0.0,1.0
2010-06-11,3.24,3.27,2.95,2.98,96400,3.24,3.27,2.95,2.98,96400,0.0,1.0
2010-06-14,3.13,3.36,3.1,3.29,66400,3.13,3.36,3.1,3.29,66400,0.0,1.0
2010-06-15,3.17,3.22,3.03,3.18,146400,3.17,3.22,3.03,3.18,146400,0.0,1.0
2010-06-16,3.06,3.13,3.04,3.12,116500,3.06,3.13,3.04,3.12,116500,0.0,1.0
2010-06-17,3.0,3.09,2.945,3.09,89100,3.0,3.09,2.945,3.09,89100,0.0,1.0
2010-06-18,2.97,3.21,2.95,3.02,333100,2.97,3.21,2.95,3.02,333100,0.0,1.0
2010-06-21,2.97,3.21,2.94,3.04,122400,2.97,3.21,2.94,3.04,122400,0.0,1.0
2010-06-22,2.89,3.135,2.89,2.99,120300,2.89,3.135,2.89,2.99,120300,0.0,1.0
2010-06-23,2.86,2.979,2.81,2.91,228500,2.86,2.979,2.81,2.91,228500,0.0,1.0
2010-06-24,2.7,2.93,2.69,2.83,210100,2.7,2.93,2.69,2.83,210100,0.0,1.0
2010-06-25,2.97,2.99,2.7,2.73,1633400,2.97,2.99,2.7,2.73,1633400,0.0,1.0
2010-06-28,2.89,3.04,2.84,2.95,51700,2.89,3.04,2.84,2.95,51700,0.0,1.0
2010-06-29,2.57,2.86,2.55,2.81,853100,2.57,2.86,2.55,2.81,853100,0.0,1.0
2010-06-30,2.4,2.61,2.39,2.57,1019600,2.4,2.61,2.39,2.57,1019600,0.0,1.0
2010-07-01,2.44,2.48,2.25,2.4,371800,2.44,2.48,2.25,2.4,371800,0.0,1.0
2010-07-02,2.44,2.51,2.38,2.46,64400,2.44,2.51,2.38,2.46,64400,0.0,1.0
2010-07-06,2.35,2.5799,2.35,2.48,101500,2.35,2.5799,2.35,2.48,101500,0.0,1.0
2010-07-07,2.56,2.56,2.36,2.38,293300,2.56,2.56,2.36,2.38,293300,0.0,1.0
2010-07-08,2.5,2.58,2.46,2.58,221700,2.5,2.58,2.46,2.58,221700,0.0,1.0
2010-07-09,2.64,2.65,2.45,2.49,118700,2.64,2.65,2.45,2.49,118700,0.0,1.0
2010-07-12,2.47,2.63,2.46,2.63,63300,2.47,2.63,2.46,2.63,63300,0.0,1.0
2010-07-13,2.69,2.73,2.54,2.54,144900,2.69,2.73,2.54,2.54,144900,0.0,1.0
2010-07-14,2.63,2.7,2.56,2.68,80900,2.63,2.7,2.56,2.68,80900,0.0,1.0
2010-07-15,2.58,2.65,2.48,2.63,54500,2.58,2.65,2.48,2.63,54500,0.0,1.0
2010-07-16,2.4,2.53,2.39,2.53,168600,2.4,2.53,2.39,2.53,168600,0.0,1.0
2010-07-19,2.32,2.45,2.27,2.42,71500,2.32,2.45,2.27,2.42,71500,0.0,1.0
2010-07-20,2.4,2.44,2.26,2.26,120900,2.4,2.44,2.26,2.26,120900,0.0,1.0
2010-07-21,2.25,2.42,2.24,2.41,85700,2.25,2.42,2.24,2.41,85700,0.0,1.0
2010-07-22,2.47,2.51,2.2101,2.31,203100,2.47,2.51,2.2101,2.31,203100,0.0,1.0
2010-07-23,2.59,2.6,2.35,2.43,158700,2.59,2.6,2.35,2.43,158700,0.0,1.0
2010-07-26,2.54,2.63,2.5,2.6,158800,2.54,2.63,2.5,2.6,158800,0.0,1.0
2010-07-27,2.41,2.61,2.37,2.58,126700,2.41,2.61,2.37,2.58,126700,0.0,1.0
2010-07-28,2.25,2.44,2.22,2.4,622600,2.25,2.44,2.22,2.4,622600,0.0,1.0
2010-07-29,2.24,2.29,2.2,2.28,195800,2.24,2.29,2.2,2.28,195800,0.0,1.0
2010-07-30,2.14,2.28,2.12,2.21,229900,2.14,2.28,2.12,2.21,229900,0.0,1.0
2010-08-02,2.17,2.32,2.16,2.22,283400,2.17,2.32,2.16,2.22,283400,0.0,1.0
2010-08-03,2.2,2.23,2.17,2.17,116400,2.2,2.23,2.17,2.17,116400,0.0,1.0
2010-08-04,2.33,2.33,2.21,2.22,121300,2.33,2.33,2.21,2.22,121300,0.0,1.0
2010-08-05,2.23,2.3,2.2251,2.29,52500,2.23,2.3,2.2251,2.29,52500,0.0,1.0
2010-08-06,2.19,2.31,2.15,2.19,59400,2.19,2.31,2.15,2.19,59400,0.0,1.0
2010-08-09,2.25,2.27,2.18,2.24,54100,2.25,2.27,2.18,2.24,54100,0.0,1.0
2010-08-10,2.14,2.2501,2.14,2.2,71600,2.14,2.2501,2.14,2.2,71600,0.0,1.0
2010-08-11,2.05,2.22,2.005,2.09,247800,2.05,2.22,2.005,2.09,247800,0.0,1.0
2010-08-12,2.02,2.08,1.9,2.03,213400,2.02,2.08,1.9,2.03,213400,0.0,1.0
2010-08-13,2.07,2.23,1.98,2.0,157400,2.07,2.23,1.98,2.0,157400,0.0,1.0
2010-08-16,2.21,2.23,2.05,2.05,143300,2.21,2.23,2.05,2.05,143300,0.0,1.0
2010-08-17,2.36,2.42,2.17,2.26,273100,2.36,2.42,2.17,2.26,273100,0.0,1.0
2010-08-18,2.19,2.37,2.18,2.35,46100,2.19,2.37,2.18,2.35,46100,0.0,1.0
2010-08-19,2.03,2.18,2.0099,2.17,162700,2.03,2.18,2.0099,2.17,162700,0.0,1.0
2010-08-20,2.2,2.2,2.02,2.02,140600,2.2,2.2,2.02,2.02,140600,0.0,1.0
2010-08-23,2.08,2.2,2.04,2.2,126600,2.08,2.2,2.04,2.2,126600,0.0,1.0
2010-08-24,1.99,2.07,1.96,2.03,273400,1.99,2.07,1.96,2.03,273400,0.0,1.0
2010-08-25,2.17,2.18,1.99,1.99,158500,2.17,2.18,1.99,1.99,158500,0.0,1.0
2010-08-26,2.05,2.2,2.01,2.2,65000,2.05,2.2,2.01,2.2,65000,0.0,1.0
2010-08-27,2.14,2.15,2.0,2.1,92100,2.14,2.15,2.0,2.1,92100,0.0,1.0
2010-08-30,2.01,2.17,2.01,2.12,64600,2.01,2.17,2.01,2.12,64600,0.0,1.0
2010-08-31,1.99,2.15,1.99,2.03,113400,1.99,2.15,1.99,2.03,113400,0.0,1.0
2010-09-01,2.13,2.28,2.07,2.07,171400,2.13,2.28,2.07,2.07,171400,0.0,1.0
2010-09-02,2.18,2.18,2.11,2.14,68500,2.18,2.18,2.11,2.14,68500,0.0,1.0
2010-09-03,2.33,2.34,2.2,2.2,114500,2.33,2.34,2.2,2.2,114500,0.0,1.0
2010-09-07,2.18,2.32,2.18,2.32,131400,2.18,2.32,2.18,2.32,131400,0.0,1.0
2010-09-08,2.11,2.2,2.08,2.2,85400,2.11,2.2,2.08,2.2,85400,0.0,1.0
2010-09-09,2.01,2.22,2.0,2.16,174900,2.01,2.22,2.0,2.16,174900,0.0,1.0
2010-09-10,2.11,2.14,2.03,2.03,72800,2.11,2.14,2.03,2.03,72800,0.0,1.0
2010-09-13,2.29,2.3,2.13,2.15,132700,2.29,2.3,2.13,2.15,132700,0.0,1.0
2010-09-14,2.3,2.32,2.23,2.28,92800,2.3,2.32,2.23,2.28,92800,0.0,1.0
2010-09-15,2.34,2.36,2.18,2.28,69700,2.34,2.36,2.18,2.28,69700,0.0,1.0
2010-09-16,2.26,2.35,2.21,2.33,57500,2.26,2.35,2.21,2.33,57500,0.0,1.0
2010-09-17,2.34,2.4602,2.18,2.3,358900,2.34,2.4602,2.18,2.3,358900,0.0,1.0
2010-09-20,2.49,2.5,2.25,2.34,133300,2.49,2.5,2.25,2.34,133300,0.0,1.0
2010-09-21,2.34,2.63,2.31,2.48,194100,2.34,2.63,2.31,2.48,194100,0.0,1.0
2010-09-22,2.21,2.37,2.2,2.34,107600,2.21,2.37,2.2,2.34,107600,0.0,1.0
2010-09-23,2.16,2.32,2.16,2.17,81200,2.16,2.32,2.16,2.17,81200,0.0,1.0
2010-09-24,2.29,2.33,2.2,2.22,162200,2.29,2.33,2.2,2.22,162200,0.0,1.0
2010-09-27,2.26,2.33,2.21,2.3,80200,2.26,2.33,2.21,2.3,80200,0.0,1.0
2010-09-28,2.35,2.45,2.22,2.28,136100,2.35,2.45,2.22,2.28,136100,0.0,1.0
2010-09-29,2.33,2.4,2.23,2.34,442300,2.33,2.4,2.23,2.34,442300,0.0,1.0
2010-09-30,2.28,2.4301,2.27,2.34,484500,2.28,2.4301,2.27,2.34,484500,0.0,1.0
2010-10-01,2.25,2.3,2.22,2.3,81900,2.25,2.3,2.22,2.3,81900,0.0,1.0
2010-10-04,2.18,2.27,2.14,2.25,92100,2.18,2.27,2.14,2.25,92100,0.0,1.0
2010-10-05,2.29,2.35,2.17,2.23,156000,2.29,2.35,2.17,2.23,156000,0.0,1.0
2010-10-06,2.34,2.38,2.17,2.29,74300,2.34,2.38,2.17,2.29,74300,0.0,1.0
2010-10-07,2.29,2.37,2.25,2.36,120400,2.29,2.37,2.25,2.36,120400,0.0,1.0
2010-10-08,2.3,2.3,2.25,2.3,93500,2.3,2.3,2.25,2.3,93500,0.0,1.0
2010-10-11,2.28,2.31,2.26,2.29,38600,2.28,2.31,2.26,2.29,38600,0.0,1.0
2010-10-12,2.18,2.27,2.18,2.27,69900,2.18,2.27,2.18,2.27,69900,0.0,1.0
2010-10-13,2.29,2.3,2.17,2.19,114100,2.29,2.3,2.17,2.19,114100,0.0,1.0
2010-10-14,2.3,2.34,2.26,2.28,52500,2.3,2.34,2.26,2.28,52500,0.0,1.0
2010-10-15,2.26,2.36,2.24,2.36,159200,2.26,2.36,2.24,2.36,159200,0.0,1.0
2010-10-18,2.24,2.27,2.2,2.27,56000,2.24,2.27,2.2,2.27,56000,0.0,1.0
2010-10-19,2.14,2.25,2.1,2.19,88900,2.14,2.25,2.1,2.19,88900,0.0,1.0
2010-10-20,2.17,2.19,2.0,2.17,176100,2.17,2.19,2.0,2.17,176100,0.0,1.0
2010-10-21,2.2,2.25,2.12,2.19,95400,2.2,2.25,2.12,2.19,95400,0.0,1.0
2010-10-22,2.2,2.25,2.18,2.21,46700,2.2,2.25,2.18,2.21,46700,0.0,1.0
2010-10-25,2.17,2.25,2.15,2.24,76200,2.17,2.25,2.15,2.24,76200,0.0,1.0
2010-10-26,2.13,2.15,2.08,2.15,131700,2.13,2.15,2.08,2.15,131700,0.0,1.0
2010-10-27,2.06,2.11,2.02,2.11,138300,2.06,2.11,2.02,2.11,138300,0.0,1.0
2010-10-28,2.04,2.1,2.02,2.1,205800,2.04,2.1,2.02,2.1,205800,0.0,1.0
2010-10-29,2.02,2.06,2.01,2.03,85900,2.02,2.06,2.01,2.03,85900,0.0,1.0
2010-11-01,1.95,2.06,1.95,2.02,83200,1.95,2.06,1.95,2.02,83200,0.0,1.0
2010-11-02,2.12,2.19,1.97,2.0,208700,2.12,2.19,1.97,2.0,208700,0.0,1.0
2010-11-03,2.14,2.15,2.04,2.04,44600,2.14,2.15,2.04,2.04,44600,0.0,1.0
2010-11-04,2.2,2.22,2.04,2.18,126000,2.2,2.22,2.04,2.18,126000,0.0,1.0
2010-11-05,2.19,2.22,2.16,2.21,133400,2.19,2.22,2.16,2.21,133400,0.0,1.0
2010-11-08,2.17,2.23,2.05,2.18,130300,2.17,2.23,2.05,2.18,130300,0.0,1.0
2010-11-09,2.03,2.17,2.03,2.17,87400,2.03,2.17,2.03,2.17,87400,0.0,1.0
2010-11-10,2.18,2.19,2.04,2.05,69200,2.18,2.19,2.04,2.05,69200,0.0,1.0
2010-11-11,2.13,2.168,2.1,2.14,35800,2.13,2.168,2.1,2.14,35800,0.0,1.0
2010-11-12,2.04,2.1,2.04,2.1,67100,2.04,2.1,2.04,2.1,67100,0.0,1.0
2010-11-15,2.11,2.11,1.73,2.06,74100,2.11,2.11,1.73,2.06,74100,0.0,1.0
2010-11-16,2.03,2.08,2.02,2.08,69700,2.03,2.08,2.02,2.08,69700,0.0,1.0
2010-11-17,2.0,2.07,1.98,2.03,60300,2.0,2.07,1.98,2.03,60300,0.0,1.0
2010-11-18,1.94,2.08,1.94,2.03,87100,1.94,2.08,1.94,2.03,87100,0.0,1.0
2010-11-19,1.88,1.95,1.85,1.94,162100,1.88,1.95,1.85,1.94,162100,0.0,1.0
2010-11-22,1.84,1.88,1.81,1.87,92000,1.84,1.88,1.81,1.87,92000,0.0,1.0
2010-11-23,1.74,1.84,1.74,1.81,194800,1.74,1.84,1.74,1.81,194800,0.0,1.0
2010-11-24,1.71,2.0,1.69,1.77,267000,1.71,2.0,1.69,1.77,267000,0.0,1.0
2010-11-26,1.64,1.7,1.64,1.69,72400,1.64,1.7,1.64,1.69,72400,0.0,1.0
2010-11-29,1.56,1.64,1.54,1.62,143300,1.56,1.64,1.54,1.62,143300,0.0,1.0
2010-11-30,1.58,1.612,1.54,1.54,145900,1.58,1.612,1.54,1.54,145900,0.0,1.0
2010-12-01,1.5,1.66,1.43,1.62,474100,1.5,1.66,1.43,1.62,474100,0.0,1.0
2010-12-02,1.6,1.62,1.47,1.5,277900,1.6,1.62,1.47,1.5,277900,0.0,1.0
2010-12-03,1.7,1.76,1.58,1.59,174700,1.7,1.76,1.58,1.59,174700,0.0,1.0
2010-12-06,1.73,1.75,1.63,1.69,93200,1.73,1.75,1.63,1.69,93200,0.0,1.0
2010-12-07,1.79,1.83,1.72,1.76,229700,1.79,1.83,1.72,1.76,229700,0.0,1.0
2010-12-08,1.76,1.81,1.74,1.81,46000,1.76,1.81,1.74,1.81,46000,0.0,1.0
2010-12-09,1.78,1.84,1.75,1.76,242300,1.78,1.84,1.75,1.76,242300,0.0,1.0
2010-12-10,1.83,1.84,1.79,1.79,170200,1.83,1.84,1.79,1.79,170200,0.0,1.0
2010-12-13,1.9,1.95,1.83,1.85,103200,1.9,1.95,1.83,1.85,103200,0.0,1.0
2010-12-14,1.88,1.92,1.87,1.92,120100,1.88,1.92,1.87,1.92,120100,0.0,1.0
2010-12-15,1.82,1.91,1.75,1.87,218800,1.82,1.91,1.75,1.87,218800,0.0,1.0
2010-12-16,1.87,1.87,1.81,1.82,60600,1.87,1.87,1.81,1.82,60600,0.0,1.0
2010-12-17,1.71,1.88,1.66,1.88,434600,1.71,1.88,1.66,1.88,434600,0.0,1.0
2010-12-20,1.72,1.8,1.68,1.68,154100,1.72,1.8,1.68,1.68,154100,0.0,1.0
2010-12-21,1.82,1.83,1.72,1.74,72300,1.82,1.83,1.72,1.74,72300,0.0,1.0
2010-12-22,1.82,1.82,1.79,1.82,50700,1.82,1.82,1.79,1.82,50700,0.0,1.0
2010-12-23,1.775,1.82,1.73,1.82,447500,1.775,1.82,1.73,1.82,447500,0.0,1.0
2010-12-27,1.8,1.82,1.76,1.76,57700,1.8,1.82,1.76,1.76,57700,0.0,1.0
2010-12-28,1.81,1.82,1.78,1.79,87700,1.81,1.82,1.78,1.79,87700,0.0,1.0
2010-12-29,1.82,1.82,1.8,1.82,56500,1.82,1.82,1.8,1.82,56500,0.0,1.0
2010-12-30,1.88,1.89,1.81,1.82,100700,1.88,1.89,1.81,1.82,100700,0.0,1.0
2010-12-31,1.97,1.99,1.82,1.88,133100,1.97,1.99,1.82,1.88,133100,0.0,1.0
2011-01-03,2.03,2.03,1.95,2.0,115500,2.03,2.03,1.95,2.0,115500,0.0,1.0
2011-01-04,1.98,2.05,1.945,2.05,160000,1.98,2.05,1.945,2.05,160000,0.0,1.0
2011-01-05,1.98,1.98,1.93,1.97,129100,1.98,1.98,1.93,1.97,129100,0.0,1.0
2011-01-06,1.96,2.01,1.9,2.01,108000,1.96,2.01,1.9,2.01,108000,0.0,1.0
2011-01-07,1.96,1.98,1.93,1.98,401600,1.96,1.98,1.93,1.98,401600,0.0,1.0
2011-01-10,2.01,2.05,1.95,1.95,351000,2.01,2.05,1.95,1.95,351000,0.0,1.0
2011-01-11,2.05,2.08,2.015,2.02,84100,2.05,2.08,2.015,2.02,84100,0.0,1.0
2011-01-12,2.07,2.09,2.04,2.08,183400,2.07,2.09,2.04,2.08,183400,0.0,1.0
2011-01-13,2.07,2.09,2.01,2.07,187700,2.07,2.09,2.01,2.07,187700,0.0,1.0
2011-01-14,2.21,2.3,2.1,2.1,186600,2.21,2.3,2.1,2.1,186600,0.0,1.0
2011-01-18,2.32,2.37,2.2,2.21,266100,2.32,2.37,2.2,2.21,266100,0.0,1.0
2011-01-19,2.22,2.36,2.21,2.33,268100,2.22,2.36,2.21,2.33,268100,0.0,1.0
2011-01-20,2.18,2.26,2.17,2.2,142800,2.18,2.26,2.17,2.2,142800,0.0,1.0
2011-01-21,2.26,2.27,2.198,2.2,181400,2.26,2.27,2.198,2.2,181400,0.0,1.0
2011-01-24,2.29,2.36,2.25,2.26,104300,2.29,2.36,2.25,2.26,104300,0.0,1.0
2011-01-25,2.28,2.29,2.25,2.28,71900,2.28,2.29,2.25,2.28,71900,0.0,1.0
2011-01-26,2.4,2.41,2.27,2.28,198300,2.4,2.41,2.27,2.28,198300,0.0,1.0
2011-01-27,2.39,2.43,2.35,2.41,141200,2.39,2.43,2.35,2.41,141200,0.0,1.0
2011-01-28,2.22,2.4,2.18,2.39,225600,2.22,2.4,2.18,2.39,225600,0.0,1.0
2011-01-31,2.22,2.22,2.141,2.19,147100,2.22,2.22,2.141,2.19,147100,0.0,1.0
2011-02-01,2.4,2.42,2.2,2.24,185400,2.4,2.42,2.2,2.24,185400,0.0,1.0
2011-02-02,2.31,2.42,2.271,2.4,110500,2.31,2.42,2.271,2.4,110500,0.0,1.0
2011-02-03,2.25,2.45,2.2399,2.3,84400,2.25,2.45,2.2399,2.3,84400,0.0,1.0
2011-02-04,2.22,2.27,2.21,2.25,112600,2.22,2.27,2.21,2.25,112600,0.0,1.0
2011-02-07,2.27,2.28,2.21,2.21,136000,2.27,2.28,2.21,2.21,136000,0.0,1.0
2011-02-08,2.25,2.27,2.21,2.26,109600,2.25,2.27,2.21,2.26,109600,0.0,1.0
2011-02-09,2.28,2.38,2.25,2.25,95700,2.28,2.38,2.25,2.25,95700,0.0,1.0
2011-02-10,2.31,2.31,2.23,2.25,60700,2.31,2.31,2.23,2.25,60700,0.0,1.0
2011-02-11,2.32,2.33,2.26,2.28,50000,2.32,2.33,2.26,2.28,50000,0.0,1.0
2011-02-14,2.34,2.44,2.25,2.32,68800,2.34,2.44,2.25,2.32,68800,0.0,1.0
2011-02-15,2.36,2.38,2.3,2.31,84500,2.36,2.38,2.3,2.31,84500,0.0,1.0
2011-02-16,2.46,2.46,2.37,2.38,126000,2.46,2.46,2.37,2.38,126000,0.0,1.0
2011-02-17,2.79,2.98,2.46,2.46,401900,2.79,2.98,2.46,2.46,401900,0.0,1.0
2011-02-18,2.71,2.89,2.4,2.83,428400,2.71,2.89,2.4,2.83,428400,0.0,1.0
2011-02-22,2.5,2.73,2.5,2.64,208700,2.5,2.73,2.5,2.64,208700,0.0,1.0
2011-02-23,2.33,2.6,2.31,2.52,218200,2.33,2.6,2.31,2.52,218200,0.0,1.0
2011-02-24,2.37,2.409,2.25,2.32,121800,2.37,2.409,2.25,2.32,121800,0.0,1.0
2011-02-25,2.35,2.38,2.22,2.37,165700,2.35,2.38,2.22,2.37,165700,0.0,1.0
2011-02-28,2.39,2.43,2.32,2.37,97400,2.39,2.43,2.32,2.37,97400,0.0,1.0
2011-03-01,2.36,2.45,2.35,2.41,95700,2.36,2.45,2.35,2.41,95700,0.0,1.0
2011-03-02,2.41,2.44,2.35,2.39,72500,2.41,2.44,2.35,2.39,72500,0.0,1.0
2011-03-03,2.45,2.53,2.4299,2.44,190900,2.45,2.53,2.4299,2.44,190900,0.0,1.0
2011-03-04,2.43,2.46,2.41,2.46,80600,2.43,2.46,2.41,2.46,80600,0.0,1.0
2011-03-07,2.35,2.44,2.34,2.43,132400,2.35,2.44,2.34,2.43,132400,0.0,1.0
2011-03-08,2.51,2.54,2.31,2.34,79700,2.51,2.54,2.31,2.34,79700,0.0,1.0
2011-03-09,2.6,2.63,2.49,2.49,135200,2.6,2.63,2.49,2.49,135200,0.0,1.0
2011-03-10,2.45,2.54,2.38,2.54,187900,2.45,2.54,2.38,2.54,187900,0.0,1.0
2011-03-11,2.48,2.5,2.44,2.45,90900,2.48,2.5,2.44,2.45,90900,0.0,1.0
2011-03-14,2.47,2.51,2.38,2.46,128300,2.47,2.51,2.38,2.46,128300,0.0,1.0
2011-03-15,2.46,2.52,2.35,2.38,117500,2.46,2.52,2.35,2.38,117500,0.0,1.0
2011-03-16,2.44,2.48,2.39,2.44,140300,2.44,2.48,2.39,2.44,140300,0.0,1.0
2011-03-17,2.48,2.57,2.44,2.49,135400,2.48,2.57,2.44,2.49,135400,0.0,1.0
2011-03-18,2.32,2.62,2.32,2.51,680600,2.32,2.62,2.32,2.51,680600,0.0,1.0
2011-03-21,2.48,2.49,2.35,2.37,169100,2.48,2.49,2.35,2.37,169100,0.0,1.0
2011-03-22,2.52,2.56,2.48,2.5,112900,2.52,2.56,2.48,2.5,112900,0.0,1.0
2011-03-23,2.57,2.63,2.51,2.53,79700,2.57,2.63,2.51,2.53,79700,0.0,1.0
2011-03-24,2.56,2.59,2.53,2.59,56700,2.56,2.59,2.53,2.59,56700,0.0,1.0
2011-03-25,2.63,2.68,2.55,2.58,144300,2.63,2.68,2.55,2.58,144300,0.0,1.0
2011-03-28,2.66,2.7,2.64,2.64,149200,2.66,2.7,2.64,2.64,149200,0.0,1.0
2011-03-29,2.71,2.71,2.64,2.66,94000,2.71,2.71,2.64,2.66,94000,0.0,1.0
2011-03-30,2.79,2.82,2.7,2.72,129300,2.79,2.82,2.7,2.72,129300,0.0,1.0
2011-03-31,2.84,2.85,2.74,2.79,170900,2.84,2.85,2.74,2.79,170900,0.0,1.0
2011-04-01,2.85,2.88,2.83,2.86,175300,2.85,2.88,2.83,2.86,175300,0.0,1.0
2011-04-04,3.04,3.13,2.82,2.88,234800,3.04,3.13,2.82,2.88,234800,0.0,1.0
2011-04-05,3.28,3.35,3.05,3.06,794200,3.28,3.35,3.05,3.06,794200,0.0,1.0
2011-04-06,3.22,3.29,3.15,3.25,310500,3.22,3.29,3.15,3.25,310500,0.0,1.0
2011-04-07,3.16,3.24,3.09,3.22,322000,3.16,3.24,3.09,3.22,322000,0.0,1.0
2011-04-08,3.25,3.27,3.1,3.2,140300,3.25,3.27,3.1,3.2,140300,0.0,1.0
2011-04-11,3.26,3.28,3.18,3.23,216100,3.26,3.28,3.18,3.23,216100,0.0,1.0
2011-04-12,3.2,3.39,3.14,3.23,481900,3.2,3.39,3.14,3.23,481900,0.0,1.0
2011-04-13,3.15,3.25,3.15,3.23,284100,3.15,3.25,3.15,3.23,284100,0.0,1.0
2011-04-14,3.0,3.13,2.99,3.12,724500,3.0,3.13,2.99,3.12,724500,0.0,1.0
2011-04-15,2.75,2.99,2.71,2.99,502100,2.75,2.99,2.71,2.99,502100,0.0,1.0
2011-04-18,2.74,2.84,2.65,2.69,268200,2.74,2.84,2.65,2.69,268200,0.0,1.0
2011-04-19,2.83,2.84,2.75,2.75,257300,2.83,2.84,2.75,2.75,257300,0.0,1.0
2011-04-20,2.97,3.02,2.66,2.96,284500,2.97,3.02,2.66,2.96,284500,0.0,1.0
2011-04-21,2.81,2.96,2.78,2.96,176600,2.81,2.96,2.78,2.96,176600,0.0,1.0
2011-04-25,2.605,2.85,2.51,2.67,261100,2.605,2.85,2.51,2.67,261100,0.0,1.0
2011-04-26,2.7,2.73,2.62,2.62,196900,2.7,2.73,2.62,2.62,196900,0.0,1.0
2011-04-27,2.67,2.7,2.65,2.69,39900,2.67,2.7,2.65,2.69,39900,0.0,1.0
2011-04-28,2.67,2.67,2.64,2.65,189500,2.67,2.67,2.64,2.65,189500,0.0,1.0
2011-04-29,2.65,2.69,2.64,2.69,106000,2.65,2.69,2.64,2.69,106000,0.0,1.0
2011-05-02,2.55,2.69,2.54,2.68,135500,2.55,2.69,2.54,2.68,135500,0.0,1.0
2011-05-03,2.51,2.6,2.5,2.54,165300,2.51,2.6,2.5,2.54,165300,0.0,1.0
2011-05-04,2.46,2.555,2.46,2.52,146000,2.46,2.555,2.46,2.52,146000,0.0,1.0
2011-05-05,2.39,2.46,2.34,2.44,114200,2.39,2.46,2.34,2.44,114200,0.0,1.0
2011-05-06,2.43,2.45,2.4,2.43,109000,2.43,2.45,2.4,2.43,109000,0.0,1.0
2011-05-09,2.46,2.46,2.4,2.41,102900,2.46,2.46,2.4,2.41,102900,0.0,1.0
2011-05-10,2.6,2.63,2.42,2.46,158600,2.6,2.63,2.42,2.46,158600,0.0,1.0
2011-05-11,2.45,2.57,2.44,2.57,103000,2.45,2.57,2.44,2.57,103000,0.0,1.0
2011-05-12,2.46,2.499,2.3609,2.42,94400,2.46,2.499,2.3609,2.42,94400,0.0,1.0
2011-05-13,2.47,2.49,2.37,2.46,79600,2.47,2.49,2.37,2.46,79600,0.0,1.0
2011-05-16,2.3,2.48,2.3,2.44,132000,2.3,2.48,2.3,2.44,132000,0.0,1.0
2011-05-17,2.27,2.3,2.25,2.28,111900,2.27,2.3,2.25,2.28,111900,0.0,1.0
2011-05-18,2.26,2.28,2.23,2.28,83500,2.26,2.28,2.23,2.28,83500,0.0,1.0
2011-05-19,2.28,2.33,2.27,2.29,81500,2.28,2.33,2.27,2.29,81500,0.0,1.0
2011-05-20,2.17,2.34,2.17,2.26,104500,2.17,2.34,2.17,2.26,104500,0.0,1.0
2011-05-23,2.11,2.18,2.08,2.11,136800,2.11,2.18,2.08,2.11,136800,0.0,1.0
2011-05-24,2.09,2.15,2.05,2.12,200000,2.09,2.15,2.05,2.12,200000,0.0,1.0
2011-05-25,2.16,2.18,2.07,2.07,43600,2.16,2.18,2.07,2.07,43600,0.0,1.0
2011-05-26,2.23,2.24,2.16,2.16,83600,2.23,2.24,2.16,2.16,83600,0.0,1.0
2011-05-27,2.25,2.305,2.24,2.25,47200,2.25,2.305,2.24,2.25,47200,0.0,1.0
2011-05-31,2.42,2.44,2.23,2.29,154100,2.42,2.44,2.23,2.29,154100,0.0,1.0
2011-06-01,2.27,2.5,2.22,2.43,167200,2.27,2.5,2.22,2.43,167200,0.0,1.0
2011-06-02,2.28,2.31,2.21,2.27,55000,2.28,2.31,2.21,2.27,55000,0.0,1.0
2011-06-03,2.2,2.32,2.2,2.21,126100,2.2,2.32,2.2,2.21,126100,0.0,1.0
2011-06-06,2.21,2.28,2.2,2.24,125700,2.21,2.28,2.2,2.24,125700,0.0,1.0
2011-06-07,2.2,2.24,2.16,2.24,158400,2.2,2.24,2.16,2.24,158400,0.0,1.0
2011-06-08,2.19,2.25,2.17,2.18,126300,2.19,2.25,2.17,2.18,126300,0.0,1.0
2011-06-09,2.21,2.26,2.19,2.21,293200,2.21,2.26,2.19,2.21,293200,0.0,1.0
2011-06-10,2.05,2.28,2.0,2.18,1299100,2.05,2.28,2.0,2.18,1299100,0.0,1.0
2011-06-13,2.05,2.08,2.0,2.06,123000,2.05,2.08,2.0,2.06,123000,0.0,1.0
2011-06-14,2.14,2.15,2.07,2.09,80000,2.14,2.15,2.07,2.09,80000,0.0,1.0
2011-06-15,2.1,2.15,2.08,2.09,89800,2.1,2.15,2.08,2.09,89800,0.0,1.0
2011-06-16,2.165,2.21,2.02,2.11,179000,2.165,2.21,2.02,2.11,179000,0.0,1.0
2011-06-17,2.19,2.2,2.17,2.19,239700,2.19,2.2,2.17,2.19,239700,0.0,1.0
2011-06-20,2.15,2.22,2.12,2.18,94100,2.15,2.22,2.12,2.18,94100,0.0,1.0
2011-06-21,2.19,2.2,2.13,2.19,99800,2.19,2.2,2.13,2.19,99800,0.0,1.0
2011-06-22,2.11,2.19,2.1,2.16,56700,2.11,2.19,2.1,2.16,56700,0.0,1.0
2011-06-23,2.14,2.14,2.04,2.05,50100,2.14,2.14,2.04,2.05,50100,0.0,1.0
2011-06-24,2.04,2.15,2.03,2.15,586600,2.04,2.15,2.03,2.15,586600,0.0,1.0
2011-06-27,2.16,2.16,2.03,2.05,70500,2.16,2.16,2.03,2.05,70500,0.0,1.0
2011-06-28,2.18,2.18,2.09,2.12,74200,2.18,2.18,2.09,2.12,74200,0.0,1.0
2011-06-29,2.14,2.19,2.09,2.19,45500,2.14,2.19,2.09,2.19,45500,0.0,1.0
2011-06-30,2.15,2.18,2.1,2.16,600600,2.15,2.18,2.1,2.16,600600,0.0,1.0
2011-07-01,2.18,2.19,2.15,2.16,59400,2.18,2.19,2.15,2.16,59400,0.0,1.0
2011-07-05,2.17,2.18,2.09,2.18,71400,2.17,2.18,2.09,2.18,71400,0.0,1.0
2011-07-06,2.36,2.36,2.1,2.16,136500,2.36,2.36,2.1,2.16,136500,0.0,1.0
2011-07-07,2.44,2.5,2.31,2.39,172100,2.44,2.5,2.31,2.39,172100,0.0,1.0
2011-07-08,2.2,2.38,2.17,2.38,135100,2.2,2.38,2.17,2.38,135100,0.0,1.0
2011-07-11,2.1,2.15,2.09,2.15,54300,2.1,2.15,2.09,2.15,54300,0.0,1.0
2011-07-12,2.12,2.15,2.08,2.09,71500,2.12,2.15,2.08,2.09,71500,0.0,1.0
2011-07-13,2.19,2.19,2.12,2.12,55900,2.19,2.19,2.12,2.12,55900,0.0,1.0
2011-07-14,2.22,2.25,2.141,2.2,78300,2.22,2.25,2.141,2.2,78300,0.0,1.0
2011-07-15,2.25,2.28,2.23,2.23,105800,2.25,2.28,2.23,2.23,105800,0.0,1.0
2011-07-18,2.21,2.458,2.18,2.25,64800,2.21,2.458,2.18,2.25,64800,0.0,1.0
2011-07-19,2.34,2.341,2.21,2.21,75800,2.34,2.341,2.21,2.21,75800,0.0,1.0
2011-07-20,2.32,2.35,2.29,2.33,46300,2.32,2.35,2.29,2.33,46300,0.0,1.0
2011-07-21,2.34,2.39,2.28,2.33,126100,2.34,2.39,2.28,2.33,126100,0.0,1.0
2011-07-22,2.48,2.52,2.389,2.44,150400,2.48,2.52,2.389,2.44,150400,0.0,1.0
2011-07-25,2.51,2.58,2.37,2.42,144800,2.51,2.58,2.37,2.42,144800,0.0,1.0
2011-07-26,2.54,2.57,2.48,2.5,162400,2.54,2.57,2.48,2.5,162400,0.0,1.0
2011-07-27,2.51,2.57,2.321,2.52,209100,2.51,2.57,2.321,2.52,209100,0.0,1.0
2011-07-28,2.49,2.52,2.47,2.51,107000,2.49,2.52,2.47,2.51,107000,0.0,1.0
2011-07-29,2.3,2.5,2.27,2.45,99100,2.3,2.5,2.27,2.45,99100,0.0,1.0
2011-08-01,2.215,2.35,2.16,2.34,162500,2.215,2.35,2.16,2.34,162500,0.0,1.0
2011-08-02,2.01,2.235,2.01,2.19,149400,2.01,2.235,2.01,2.19,149400,0.0,1.0
2011-08-03,2.04,2.1,1.93,2.03,147100,2.04,2.1,1.93,2.03,147100,0.0,1.0
2011-08-04,1.9,2.07,1.8,2.0,149300,1.9,2.07,1.8,2.0,149300,0.0,1.0
2011-08-05,1.88,1.97,1.8,1.93,87400,1.88,1.97,1.8,1.93,87400,0.0,1.0
2011-08-08,1.7,1.86,1.69,1.83,242900,1.7,1.86,1.69,1.83,242900,0.0,1.0
2011-08-09,1.9,1.98,1.61,1.78,215800,1.9,1.98,1.61,1.78,215800,0.0,1.0
2011-08-10,1.67,2.4,1.58,1.8,246400,1.67,2.4,1.58,1.8,246400,0.0,1.0
2011-08-11,1.76,1.82,1.69,1.69,355500,1.76,1.82,1.69,1.69,355500,0.0,1.0
2011-08-12,1.78,1.81,1.68,1.78,204300,1.78,1.81,1.68,1.78,204300,0.0,1.0
2011-08-15,1.85,1.85,1.75,1.81,57400,1.85,1.85,1.75,1.81,57400,0.0,1.0
2011-08-16,1.85,1.89,1.77,1.81,134100,1.85,1.89,1.77,1.81,134100,0.0,1.0
2011-08-17,1.87,1.989,1.81,1.88,62100,1.87,1.989,1.81,1.88,62100,0.0,1.0
2011-08-18,1.74,1.88,1.69,1.79,219500,1.74,1.88,1.69,1.79,219500,0.0,1.0
2011-08-19,1.73,1.84,1.71,1.71,89300,1.73,1.84,1.71,1.71,89300,0.0,1.0
2011-08-22,1.75,1.82,1.73,1.82,35200,1.75,1.82,1.73,1.82,35200,0.0,1.0
2011-08-23,1.87,1.89,1.75,1.76,91300,1.87,1.89,1.75,1.76,91300,0.0,1.0
2011-08-24,1.95,1.97,1.75,1.95,66000,1.95,1.97,1.75,1.95,66000,0.0,1.0
2011-08-25,1.8,1.96,1.78,1.96,100000,1.8,1.96,1.78,1.96,100000,0.0,1.0
2011-08-26,1.93,1.94,1.79,1.8,136700,1.93,1.94,1.79,1.8,136700,0.0,1.0
2011-08-29,2.11,2.12,1.89,1.96,105400,2.11,2.12,1.89,1.96,105400,0.0,1.0
2011-08-30,2.09,2.219,1.89,2.08,61800,2.09,2.219,1.89,2.08,61800,0.0,1.0
2011-08-31,1.93,2.12,1.92,2.09,118100,1.93,2.12,1.92,2.09,118100,0.0,1.0
2011-09-01,1.78,1.97,1.75,1.94,110200,1.78,1.97,1.75,1.94,110200,0.0,1.0
2011-09-02,1.68,1.84,1.65,1.75,151400,1.68,1.84,1.65,1.75,151400,0.0,1.0
2011-09-06,1.73,1.75,1.61,1.61,112000,1.73,1.75,1.61,1.61,112000,0.0,1.0
2011-09-07,1.84,1.88,1.78,1.79,90400,1.84,1.88,1.78,1.79,90400,0.0,1.0
2011-09-08,1.7,1.84,1.67,1.81,111400,1.7,1.84,1.67,1.81,111400,0.0,1.0
2011-09-09,1.69,1.75,1.65,1.68,222100,1.69,1.75,1.65,1.68,222100,0.0,1.0
2011-09-12,1.72,1.77,1.64,1.68,117900,1.72,1.77,1.64,1.68,117900,0.0,1.0
2011-09-13,1.69,1.779,1.67,1.71,113600,1.69,1.779,1.67,1.71,113600,0.0,1.0
2011-09-14,1.68,1.74,1.6,1.73,276700,1.68,1.74,1.6,1.73,276700,0.0,1.0
2011-09-15,1.76,1.78,1.7,1.71,83800,1.76,1.78,1.7,1.71,83800,0.0,1.0
2011-09-16,1.73,1.77,1.65,1.77,216200,1.73,1.77,1.65,1.77,216200,0.0,1.0
2011-09-19,1.64,1.68,1.6,1.67,228600,1.64,1.68,1.6,1.67,228600,0.0,1.0
2011-09-20,1.58,1.71,1.55,1.64,277700,1.58,1.71,1.55,1.64,277700,0.0,1.0
2011-09-21,1.49,1.65,1.49,1.62,135200,1.49,1.65,1.49,1.62,135200,0.0,1.0
2011-09-22,1.37,1.55,1.36,1.45,275000,1.37,1.55,1.36,1.45,275000,0.0,1.0
2011-09-23,1.42,1.47,1.39,1.39,155500,1.42,1.47,1.39,1.39,155500,0.0,1.0
2011-09-26,1.47,1.51,1.37,1.43,100800,1.47,1.51,1.37,1.43,100800,0.0,1.0
2011-09-27,1.52,1.54,1.45,1.53,125400,1.52,1.54,1.45,1.53,125400,0.0,1.0
2011-09-28,1.39,1.54,1.39,1.5,291900,1.39,1.54,1.39,1.5,291900,0.0,1.0
2011-09-29,1.38,1.49,1.23,1.47,268200,1.38,1.49,1.23,1.47,268200,0.0,1.0
2011-09-30,1.27,1.4,1.26,1.35,78800,1.27,1.4,1.26,1.35,78800,0.0,1.0
2011-10-03,1.03,1.27,1.01,1.26,213700,1.03,1.27,1.01,1.26,213700,0.0,1.0
2011-10-04,1.23,1.26,1.02,1.03,209500,1.23,1.26,1.02,1.03,209500,0.0,1.0
2011-10-05,1.26,1.34,1.13,1.24,84200,1.26,1.34,1.13,1.24,84200,0.0,1.0
2011-10-06,1.34,1.34,1.21,1.26,89000,1.34,1.34,1.21,1.26,89000,0.0,1.0
2011-10-07,1.25,1.34,1.24,1.34,101600,1.25,1.34,1.24,1.34,101600,0.0,1.0
2011-10-10,1.48,1.51,1.25,1.29,141000,1.48,1.51,1.25,1.29,141000,0.0,1.0
2011-10-11,1.35,1.48,1.34,1.44,167600,1.35,1.48,1.34,1.44,167600,0.0,1.0
2011-10-12,1.4,1.42,1.35,1.38,130000,1.4,1.42,1.35,1.38,130000,0.0,1.0
2011-10-13,1.45,1.46,1.36,1.38,42000,1.45,1.46,1.36,1.38,42000,0.0,1.0
2011-10-14,1.47,1.5199,1.35,1.48,78400,1.47,1.5199,1.35,1.48,78400,0.0,1.0
2011-10-17,1.36,1.52,1.34,1.46,96700,1.36,1.52,1.34,1.46,96700,0.0,1.0
2011-10-18,1.45,1.46,1.38,1.38,139000,1.45,1.46,1.38,1.38,139000,0.0,1.0
2011-10-19,1.37,1.5,1.37,1.45,98900,1.37,1.5,1.37,1.45,98900,0.0,1.0
2011-10-20,1.4,1.42,1.36,1.39,80100,1.4,1.42,1.36,1.39,80100,0.0,1.0
2011-10-21,1.44,1.5,1.4,1.5,125000,1.44,1.5,1.4,1.5,125000,0.0,1.0
2011-10-24,1.55,1.55,1.42,1.45,126600,1.55,1.55,1.42,1.45,126600,0.0,1.0
2011-10-25,1.57,1.6001,1.5,1.5,252600,1.57,1.6001,1.5,1.5,252600,0.0,1.0
2011-10-26,1.59,1.65,1.49,1.61,268200,1.59,1.65,1.49,1.61,268200,0.0,1.0
2011-10-27,1.82,1.83,1.56,1.7,303900,1.82,1.83,1.56,1.7,303900,0.0,1.0
2011-10-28,1.74,1.85,1.71,1.81,235000,1.74,1.85,1.71,1.81,235000,0.0,1.0
2011-10-31,1.63,1.7301,1.62,1.68,87600,1.63,1.7301,1.62,1.68,87600,0.0,1.0
2011-11-01,1.49,1.57,1.45,1.53,121900,1.49,1.57,1.45,1.53,121900,0.0,1.0
2011-11-02,1.54,1.54,1.48,1.54,86000,1.54,1.54,1.48,1.54,86000,0.0,1.0
2011-11-03,1.5,1.56,1.48,1.56,183100,1.5,1.56,1.48,1.56,183100,0.0,1.0
2011-11-04,1.47,1.5,1.4,1.47,129900,1.47,1.5,1.4,1.47,129900,0.0,1.0
2011-11-07,1.44,1.5,1.36,1.46,123200,1.44,1.5,1.36,1.46,123200,0.0,1.0
2011-11-08,1.48,1.49,1.4,1.46,119500,1.48,1.49,1.4,1.46,119500,0.0,1.0
2011-11-09,1.39,1.45,1.39,1.42,134500,1.39,1.45,1.39,1.42,134500,0.0,1.0
2011-11-10,1.4,1.44,1.36,1.44,75800,1.4,1.44,1.36,1.44,75800,0.0,1.0
2011-11-11,1.48,1.49,1.4,1.43,91700,1.48,1.49,1.4,1.43,91700,0.0,1.0
2011-11-14,1.47,1.51,1.45,1.51,99700,1.47,1.51,1.45,1.51,99700,0.0,1.0
2011-11-15,1.5,1.5,1.45,1.47,93300,1.5,1.5,1.45,1.47,93300,0.0,1.0
2011-11-16,1.44,1.5,1.44,1.48,87300,1.44,1.5,1.44,1.48,87300,0.0,1.0
2011-11-17,1.46,1.5,1.45,1.45,93600,1.46,1.5,1.45,1.45,93600,0.0,1.0
2011-11-18,1.49,1.5,1.43,1.47,115300,1.49,1.5,1.43,1.47,115300,0.0,1.0
2011-11-21,1.46,1.5,1.44,1.44,84000,1.46,1.5,1.44,1.44,84000,0.0,1.0
2011-11-22,1.45,1.51,1.45,1.46,96800,1.45,1.51,1.45,1.46,96800,0.0,1.0
2011-11-23,1.35,1.46,1.35,1.44,90900,1.35,1.46,1.35,1.44,90900,0.0,1.0
2011-11-25,1.31,1.42,1.31,1.35,54900,1.31,1.42,1.31,1.35,54900,0.0,1.0
2011-11-28,1.4,1.44,1.37,1.38,132000,1.4,1.44,1.37,1.38,132000,0.0,1.0
2011-11-29,1.42,1.51,1.37,1.4,369900,1.42,1.51,1.37,1.4,369900,0.0,1.0
2011-11-30,1.55,1.55,1.42,1.5,338800,1.55,1.55,1.42,1.5,338800,0.0,1.0
2011-12-01,1.55,1.56,1.43,1.53,202500,1.55,1.56,1.43,1.53,202500,0.0,1.0
2011-12-02,1.7,1.7,1.52,1.56,251100,1.7,1.7,1.52,1.56,251100,0.0,1.0
2011-12-05,1.83,1.92,1.77,1.83,319700,1.83,1.92,1.77,1.83,319700,0.0,1.0
2011-12-06,1.87,1.891,1.8,1.85,130400,1.87,1.891,1.8,1.85,130400,0.0,1.0
2011-12-07,1.89,1.961,1.76,1.85,350800,1.89,1.961,1.76,1.85,350800,0.0,1.0
2011-12-08,1.84,1.938,1.84,1.91,207800,1.84,1.938,1.84,1.91,207800,0.0,1.0
2011-12-09,1.92,1.94,1.81,1.85,187900,1.92,1.94,1.81,1.85,187900,0.0,1.0
2011-12-12,1.94,1.98,1.86,1.91,64600,1.94,1.98,1.86,1.91,64600,0.0,1.0
2011-12-13,1.82,1.98,1.8,1.97,84800,1.82,1.98,1.8,1.97,84800,0.0,1.0
2011-12-14,1.78,1.88,1.77,1.8,182500,1.78,1.88,1.77,1.8,182500,0.0,1.0
2011-12-15,1.72,1.86,1.7,1.81,106200,1.72,1.86,1.7,1.81,106200,0.0,1.0
2011-12-16,1.78,1.8,1.75,1.75,182200,1.78,1.8,1.75,1.75,182200,0.0,1.0
2011-12-19,1.77,1.87,1.76,1.8,67900,1.77,1.87,1.76,1.8,67900,0.0,1.0
2011-12-20,1.93,1.94,1.8146,1.83,195000,1.93,1.94,1.8146,1.83,195000,0.0,1.0
2011-12-21,2.05,2.08,1.91,1.93,190100,2.05,2.08,1.91,1.93,190100,0.0,1.0
2011-12-22,1.98,2.06,1.93,2.06,124000,1.98,2.06,1.93,2.06,124000,0.0,1.0
2011-12-23,2.04,2.06,1.99,2.01,118200,2.04,2.06,1.99,2.01,118200,0.0,1.0
2011-12-27,2.0,2.05,1.99,2.02,53800,2.0,2.05,1.99,2.02,53800,0.0,1.0
2011-12-28,1.95,1.99,1.89,1.99,108600,1.95,1.99,1.89,1.99,108600,0.0,1.0
2011-12-29,2.06,2.06,1.97,1.97,117300,2.06,2.06,1.97,1.97,117300,0.0,1.0
2011-12-30,2.04,2.0507,2.0,2.05,99300,2.04,2.0507,2.0,2.05,99300,0.0,1.0
2012-01-03,2.06,2.1,2.03,2.1,112000,2.06,2.1,2.03,2.1,112000,0.0,1.0
2012-01-04,2.05,2.08,1.95,2.04,84100,2.05,2.08,1.95,2.04,84100,0.0,1.0
2012-01-05,2.09,2.09,2.0,2.04,70900,2.09,2.09,2.0,2.04,70900,0.0,1.0
2012-01-06,2.15,2.18,2.04,2.08,73100,2.15,2.18,2.04,2.08,73100,0.0,1.0
2012-01-09,2.14,2.19,2.11,2.15,84700,2.14,2.19,2.11,2.15,84700,0.0,1.0
2012-01-10,2.16,2.2,2.11,2.17,165500,2.16,2.2,2.11,2.17,165500,0.0,1.0
2012-01-11,2.3,2.45,2.1307,2.15,161900,2.3,2.45,2.1307,2.15,161900,0.0,1.0
2012-01-12,2.4,2.41,2.34,2.35,197900,2.4,2.41,2.34,2.35,197900,0.0,1.0
2012-01-13,2.39,2.4,2.33,2.36,54000,2.39,2.4,2.33,2.36,54000,0.0,1.0
2012-01-17,2.68,2.75,2.4,2.42,232100,2.68,2.75,2.4,2.42,232100,0.0,1.0
2012-01-18,2.65,2.7048,2.55,2.66,193000,2.65,2.7048,2.55,2.66,193000,0.0,1.0
2012-01-19,2.55,2.7,2.55,2.66,120600,2.55,2.7,2.55,2.66,120600,0.0,1.0
2012-01-20,2.5,2.6,2.34,2.54,163700,2.5,2.6,2.34,2.54,163700,0.0,1.0
2012-01-23,2.52,2.55,2.29,2.49,40800,2.52,2.55,2.29,2.49,40800,0.0,1.0
2012-01-24,2.64,2.69,2.49,2.49,170100,2.64,2.69,2.49,2.49,170100,0.0,1.0
2012-01-25,2.6,2.73,2.58,2.65,131500,2.6,2.73,2.58,2.65,131500,0.0,1.0
2012-01-26,2.49,2.62,2.46,2.61,140300,2.49,2.62,2.46,2.61,140300,0.0,1.0
2012-01-27,2.52,2.5325,2.47,2.47,58700,2.52,2.5325,2.47,2.47,58700,0.0,1.0
2012-01-30,2.52,2.54,2.47,2.48,115400,2.52,2.54,2.47,2.48,115400,0.0,1.0
2012-01-31,2.53,2.62,2.48,2.55,111700,2.53,2.62,2.48,2.55,111700,0.0,1.0
2012-02-01,2.66,2.74,2.5,2.56,273400,2.66,2.74,2.5,2.56,273400,0.0,1.0
2012-02-02,2.83,2.85,2.65,2.67,248400,2.83,2.85,2.65,2.67,248400,0.0,1.0
2012-02-03,2.98,3.08,2.85,2.93,682600,2.98,3.08,2.85,2.93,682600,0.0,1.0
2012-02-06,3.04,3.07,2.9,2.97,229200,3.04,3.07,2.9,2.97,229200,0.0,1.0
2012-02-07,3.08,3.16,2.97,3.06,446000,3.08,3.16,2.97,3.06,446000,0.0,1.0
2012-02-08,3.1,3.2,3.03,3.08,218800,3.1,3.2,3.03,3.08,218800,0.0,1.0
2012-02-09,3.08,3.12,3.06,3.12,169700,3.08,3.12,3.06,3.12,169700,0.0,1.0
2012-02-10,3.0,3.06,2.99,3.04,176300,3.0,3.06,2.99,3.04,176300,0.0,1.0
2012-02-13,3.05,3.108,3.0,3.04,75900,3.05,3.108,3.0,3.04,75900,0.0,1.0
2012-02-14,2.92,3.03,2.85,3.03,202500,2.92,3.03,2.85,3.03,202500,0.0,1.0
2012-02-15,2.83,3.01,2.77,2.94,162500,2.83,3.01,2.77,2.94,162500,0.0,1.0
2012-02-16,2.98,2.99,2.82,2.85,170200,2.98,2.99,2.82,2.85,170200,0.0,1.0
2012-02-17,2.97,3.16,2.96,3.12,221900,2.97,3.16,2.96,3.12,221900,0.0,1.0
2012-02-21,2.79,3.05,2.78,3.0,180300,2.79,3.05,2.78,3.0,180300,0.0,1.0
2012-02-22,2.69,2.9099,2.69,2.75,222200,2.69,2.9099,2.69,2.75,222200,0.0,1.0
2012-02-23,2.99,2.99,2.66,2.72,199700,2.99,2.99,2.66,2.72,199700,0.0,1.0
2012-02-24,3.12,3.23,3.0,3.04,629700,3.12,3.23,3.0,3.04,629700,0.0,1.0
2012-02-27,3.08,3.17,3.07,3.12,147200,3.08,3.17,3.07,3.12,147200,0.0,1.0
2012-02-28,3.15,3.2,3.0807,3.1,277800,3.15,3.2,3.0807,3.1,277800,0.0,1.0
2012-02-29,3.06,3.215,3.03,3.17,377700,3.06,3.215,3.03,3.17,377700,0.0,1.0
2012-03-01,3.03,3.15,3.03,3.05,143900,3.03,3.15,3.03,3.05,143900,0.0,1.0
2012-03-02,3.09,3.21,3.05,3.06,343600,3.09,3.21,3.05,3.06,343600,0.0,1.0
2012-03-05,3.17,3.2,3.03,3.09,173100,3.17,3.2,3.03,3.09,173100,0.0,1.0
2012-03-06,3.09,3.24,3.08,3.13,474200,3.09,3.24,3.08,3.13,474200,0.0,1.0
2012-03-07,3.18,3.2,3.12,3.13,288400,3.18,3.2,3.12,3.13,288400,0.0,1.0
2012-03-08,3.26,3.3,3.15,3.23,244900,3.26,3.3,3.15,3.23,244900,0.0,1.0
2012-03-09,3.3,3.39,3.26,3.27,455200,3.3,3.39,3.26,3.27,455200,0.0,1.0
2012-03-12,3.29,3.36,3.28,3.33,122400,3.29,3.36,3.28,3.33,122400,0.0,1.0
2012-03-13,3.5,3.54,3.3296,3.34,1174300,3.5,3.54,3.3296,3.34,1174300,0.0,1.0
2012-03-14,3.59,3.64,3.5,3.51,313800,3.59,3.64,3.5,3.51,313800,0.0,1.0
2012-03-15,3.85,3.96,3.61,3.74,1000100,3.85,3.96,3.61,3.74,1000100,0.0,1.0
2012-03-16,4.0,4.12,3.87,3.88,722300,4.0,4.12,3.87,3.88,722300,0.0,1.0
2012-03-19,4.17,4.2,4.0,4.02,509200,4.17,4.2,4.0,4.02,509200,0.0,1.0
2012-03-20,4.26,4.29,4.05,4.15,299100,4.26,4.29,4.05,4.15,299100,0.0,1.0
2012-03-21,4.4,4.47,4.26,4.27,504000,4.4,4.47,4.26,4.27,504000,0.0,1.0
2012-03-22,3.96,4.41,3.9395,4.39,835600,3.96,4.41,3.9395,4.39,835600,0.0,1.0
2012-03-23,4.15,4.18,3.82,3.99,644200,4.15,4.18,3.82,3.99,644200,0.0,1.0
2012-03-26,4.4,4.41,4.21,4.24,716100,4.4,4.41,4.21,4.24,716100,0.0,1.0
2012-03-27,4.48,4.55,4.23,4.44,608600,4.48,4.55,4.23,4.44,608600,0.0,1.0
2012-03-28,4.43,4.52,4.35,4.52,401600,4.43,4.52,4.35,4.52,401600,0.0,1.0
2012-03-29,4.28,4.39,4.09,4.39,323600,4.28,4.39,4.09,4.39,323600,0.0,1.0
2012-03-30,4.23,4.42,4.2,4.35,422900,4.23,4.42,4.2,4.35,422900,0.0,1.0
2012-04-02,4.25,4.34,4.12,4.21,212600,4.25,4.34,4.12,4.21,212600,0.0,1.0
2012-04-03,4.02,4.25,4.0,4.21,328300,4.02,4.25,4.0,4.21,328300,0.0,1.0
2012-04-04,3.9,3.99,3.89,3.92,273000,3.9,3.99,3.89,3.92,273000,0.0,1.0
2012-04-05,3.9,3.96,3.82,3.85,226300,3.9,3.96,3.82,3.85,226300,0.0,1.0
2012-04-09,3.8,3.87,3.7219,3.8,257300,3.8,3.87,3.7219,3.8,257300,0.0,1.0
2012-04-10,3.51,3.83,3.5,3.79,354400,3.51,3.83,3.5,3.79,354400,0.0,1.0
2012-04-11,3.65,3.84,3.52,3.52,192800,3.65,3.84,3.52,3.52,192800,0.0,1.0
2012-04-12,3.76,3.8,3.67,3.67,174300,3.76,3.8,3.67,3.67,174300,0.0,1.0
2012-04-13,3.72,3.77,3.63,3.75,172700,3.72,3.77,3.63,3.75,172700,0.0,1.0
2012-04-16,3.71,3.77,3.64,3.74,127700,3.71,3.77,3.64,3.74,127700,0.0,1.0
2012-04-17,3.96,3.97,3.76,3.78,214800,3.96,3.97,3.76,3.78,214800,0.0,1.0
2012-04-18,3.93,4.0,3.81,3.93,257700,3.93,4.0,3.81,3.93,257700,0.0,1.0
2012-04-19,4.07,4.08,3.85,3.92,433100,4.07,4.08,3.85,3.92,433100,0.0,1.0
2012-04-20,3.66,4.35,3.65,4.31,807900,3.66,4.35,3.65,4.31,807900,0.0,1.0
2012-04-23,3.495,3.65,3.42,3.65,293200,3.495,3.65,3.42,3.65,293200,0.0,1.0
2012-04-24,3.48,3.57,3.43,3.51,301200,3.48,3.57,3.43,3.51,301200,0.0,1.0
2012-04-25,3.52,3.66,3.49,3.53,288400,3.52,3.66,3.49,3.53,288400,0.0,1.0
2012-04-26,3.92,3.94,3.52,3.52,348000,3.92,3.94,3.52,3.52,348000,0.0,1.0
2012-04-27,4.22,4.25,3.9592,3.97,461400,4.22,4.25,3.9592,3.97,461400,0.0,1.0
2012-04-30,4.17,4.21,4.08,4.21,247500,4.17,4.21,4.08,4.21,247500,0.0,1.0
2012-05-01,4.11,4.28,4.11,4.16,250000,4.11,4.28,4.11,4.16,250000,0.0,1.0
2012-05-02,4.2,4.23,4.04,4.06,226000,4.2,4.23,4.04,4.06,226000,0.0,1.0
2012-05-03,4.15,4.39,4.12,4.2,391400,4.15,4.39,4.12,4.2,391400,0.0,1.0
2012-05-04,3.81,4.12,3.81,4.11,271100,3.81,4.12,3.81,4.11,271100,0.0,1.0
2012-05-07,3.9,3.94,3.78,3.78,267900,3.9,3.94,3.78,3.78,267900,0.0,1.0
2012-05-08,4.02,4.03,3.75,3.85,149200,4.02,4.03,3.75,3.85,149200,0.0,1.0
2012-05-09,3.98,4.01,3.9,3.95,200000,3.98,4.01,3.9,3.95,200000,0.0,1.0
2012-05-10,4.35,4.48,4.06,4.07,572000,4.35,4.48,4.06,4.07,572000,0.0,1.0
2012-05-11,4.29,4.42,4.25,4.3,233400,4.29,4.42,4.25,4.3,233400,0.0,1.0
2012-05-14,4.29,4.3,4.09,4.2,220000,4.29,4.3,4.09,4.2,220000,0.0,1.0
2012-05-15,4.34,4.36,4.25,4.29,608400,4.34,4.36,4.25,4.29,608400,0.0,1.0
2012-05-16,4.12,4.37,4.08,4.32,602100,4.12,4.37,4.08,4.32,602100,0.0,1.0
2012-05-17,3.83,4.17,3.8001,4.14,295800,3.83,4.17,3.8001,4.14,295800,0.0,1.0
2012-05-18,3.55,3.82,3.55,3.82,330200,3.55,3.82,3.55,3.82,330200,0.0,1.0
2012-05-21,3.65,3.76,3.61,3.62,398800,3.65,3.76,3.61,3.62,398800,0.0,1.0
2012-05-22,3.76,3.79,3.67,3.67,456400,3.76,3.79,3.67,3.67,456400,0.0,1.0
2012-05-23,3.91,3.93,3.72,3.74,246300,3.91,3.93,3.72,3.74,246300,0.0,1.0
2012-05-24,4.03,4.1,3.92,3.98,252300,4.03,4.1,3.92,3.98,252300,0.0,1.0
2012-05-25,3.97,4.0491,3.82,4.02,256900,3.97,4.0491,3.82,4.02,256900,0.0,1.0
2012-05-29,4.0,4.09,3.92,4.03,181400,4.0,4.09,3.92,4.03,181400,0.0,1.0
2012-05-30,4.04,4.05,3.86,4.01,220900,4.04,4.05,3.86,4.01,220900,0.0,1.0
2012-05-31,3.96,4.05,3.82,4.05,222300,3.96,4.05,3.82,4.05,222300,0.0,1.0
2012-06-01,3.59,3.8,3.57,3.79,275900,3.59,3.8,3.57,3.79,275900,0.0,1.0
2012-06-04,3.51,3.8,3.48,3.63,427500,3.51,3.8,3.48,3.63,427500,0.0,1.0
2012-06-05,3.45,3.55,3.38,3.52,225800,3.45,3.55,3.38,3.52,225800,0.0,1.0
2012-06-06,3.54,3.59,3.49,3.5,416900,3.54,3.59,3.49,3.5,416900,0.0,1.0
2012-06-07,3.82,3.83,3.62,3.73,454900,3.82,3.83,3.62,3.73,454900,0.0,1.0
2012-06-08,4.04,4.05,3.77,3.8,299000,4.04,4.05,3.77,3.8,299000,0.0,1.0
2012-06-11,4.02,4.19,3.95,4.14,317000,4.02,4.19,3.95,4.14,317000,0.0,1.0
2012-06-12,4.08,4.1082,3.95,4.07,286600,4.08,4.1082,3.95,4.07,286600,0.0,1.0
2012-06-13,4.0,4.16,3.94,4.06,168000,4.0,4.16,3.94,4.06,168000,0.0,1.0
2012-06-14,4.05,4.12,3.96,3.96,160700,4.05,4.12,3.96,3.96,160700,0.0,1.0
2012-06-15,4.16,4.16,4.03,4.03,267900,4.16,4.16,4.03,4.03,267900,0.0,1.0
2012-06-18,4.35,4.4,4.11,4.12,269500,4.35,4.4,4.11,4.12,269500,0.0,1.0
2012-06-19,4.4,4.5,4.348,4.38,515200,4.4,4.5,4.348,4.38,515200,0.0,1.0
2012-06-20,4.3,4.44,4.19,4.41,249000,4.3,4.44,4.19,4.41,249000,0.0,1.0
2012-06-21,3.9,4.29,3.88,4.28,314500,3.9,4.29,3.88,4.28,314500,0.0,1.0
2012-06-22,3.95,4.0,3.84,3.95,1646700,3.95,4.0,3.84,3.95,1646700,0.0,1.0
2012-06-25,4.17,4.21,3.85,3.86,267500,4.17,4.21,3.85,3.86,267500,0.0,1.0
2012-06-26,4.26,4.32,4.011,4.19,194100,4.26,4.32,4.011,4.19,194100,0.0,1.0
2012-06-27,4.51,4.54,4.27,4.3,464900,4.51,4.54,4.27,4.3,464900,0.0,1.0
2012-06-28,4.66,4.67,4.34,4.46,471000,4.66,4.67,4.34,4.46,471000,0.0,1.0
2012-06-29,4.74,4.95,4.67,4.82,796000,4.74,4.95,4.67,4.82,796000,0.0,1.0
2012-07-02,5.17,5.18,4.75,4.78,514600,5.17,5.18,4.75,4.78,514600,0.0,1.0
2012-07-03,5.39,5.49,5.12,5.17,315300,5.39,5.49,5.12,5.17,315300,0.0,1.0
2012-07-05,5.37,5.48,5.3,5.39,307500,5.37,5.48,5.3,5.39,307500,0.0,1.0
2012-07-06,5.34,5.36,5.16,5.25,184100,5.34,5.36,5.16,5.25,184100,0.0,1.0
2012-07-09,5.28,5.38,5.21,5.32,160700,5.28,5.38,5.21,5.32,160700,0.0,1.0
2012-07-10,4.75,5.3,4.69,5.3,434800,4.75,5.3,4.69,5.3,434800,0.0,1.0
2012-07-11,4.67,4.78,4.56,4.78,241300,4.67,4.78,4.56,4.78,241300,0.0,1.0
2012-07-12,4.9,4.94,4.52,4.65,404500,4.9,4.94,4.52,4.65,404500,0.0,1.0
2012-07-13,4.9,5.13,4.81,4.95,244600,4.9,5.13,4.81,4.95,244600,0.0,1.0
2012-07-16,4.98,5.0301,4.8124,4.92,245700,4.98,5.0301,4.8124,4.92,245700,0.0,1.0
2012-07-17,4.85,5.08,4.76,5.08,173600,4.85,5.08,4.76,5.08,173600,0.0,1.0
2012-07-18,4.86,5.01,4.81,4.83,135700,4.86,5.01,4.81,4.83,135700,0.0,1.0
2012-07-19,4.88,4.98,4.8,4.85,220200,4.88,4.98,4.8,4.85,220200,0.0,1.0
2012-07-20,4.11,4.906,4.06,4.76,861200,4.11,4.906,4.06,4.76,861200,0.0,1.0
2012-07-23,4.27,4.37,3.94,3.97,365300,4.27,4.37,3.94,3.97,365300,0.0,1.0
2012-07-24,4.06,4.31,4.0,4.29,388600,4.06,4.31,4.0,4.29,388600,0.0,1.0
2012-07-25,3.8,4.13,3.78,4.13,305400,3.8,4.13,3.78,4.13,305400,0.0,1.0
2012-07-26,3.7,3.95,3.65,3.91,459200,3.7,3.95,3.65,3.91,459200,0.0,1.0
2012-07-27,3.76,3.83,3.65,3.74,428900,3.76,3.83,3.65,3.74,428900,0.0,1.0
2012-07-30,3.68,4.0,3.58,3.96,312800,3.68,4.0,3.58,3.96,312800,0.0,1.0
2012-07-31,3.6,3.71,3.57,3.67,184000,3.6,3.71,3.57,3.67,184000,0.0,1.0
2012-08-01,3.58,3.71,3.56,3.64,325100,3.58,3.71,3.56,3.64,325100,0.0,1.0
2012-08-02,3.57,3.73,3.5,3.56,320200,3.57,3.73,3.5,3.56,320200,0.0,1.0
2012-08-03,3.75,3.9,3.56,3.68,387200,3.75,3.9,3.56,3.68,387200,0.0,1.0
2012-08-06,3.74,3.772,3.68,3.73,197100,3.74,3.772,3.68,3.73,197100,0.0,1.0
2012-08-07,3.96,3.99,3.65,3.76,360000,3.96,3.99,3.65,3.76,360000,0.0,1.0
2012-08-08,3.76,3.98,3.75,3.94,176100,3.76,3.98,3.75,3.94,176100,0.0,1.0
2012-08-09,3.73,3.8296,3.63,3.75,204600,3.73,3.8296,3.63,3.75,204600,0.0,1.0
2012-08-10,3.6,3.76,3.56,3.7,164700,3.6,3.76,3.56,3.7,164700,0.0,1.0
2012-08-13,3.61,3.7,3.54,3.63,155900,3.61,3.7,3.54,3.63,155900,0.0,1.0
2012-08-14,3.61,3.7,3.58,3.66,108000,3.61,3.7,3.58,3.66,108000,0.0,1.0
2012-08-15,3.67,3.67,3.58,3.6,122800,3.67,3.67,3.58,3.6,122800,0.0,1.0
2012-08-16,3.99,4.03,3.6,3.67,346800,3.99,4.03,3.6,3.67,346800,0.0,1.0
2012-08-17,4.09,4.09,3.91,3.98,165000,4.09,4.09,3.91,3.98,165000,0.0,1.0
2012-08-20,4.13,4.15,3.97,4.08,221300,4.13,4.15,3.97,4.08,221300,0.0,1.0
2012-08-21,3.99,4.2,3.97,4.15,183600,3.99,4.2,3.97,4.15,183600,0.0,1.0
2012-08-22,4.25,4.29,3.98,4.01,291400,4.25,4.29,3.98,4.01,291400,0.0,1.0
2012-08-23,4.2,4.24,4.11,4.24,165200,4.2,4.24,4.11,4.24,165200,0.0,1.0
2012-08-24,4.2,4.23,4.09,4.17,199400,4.2,4.23,4.09,4.17,199400,0.0,1.0
2012-08-27,4.24,4.25,4.13,4.21,336300,4.24,4.25,4.13,4.21,336300,0.0,1.0
2012-08-28,4.34,4.35,4.22,4.24,117100,4.34,4.35,4.22,4.24,117100,0.0,1.0
2012-08-29,4.56,4.61,4.31,4.34,427400,4.56,4.61,4.31,4.34,427400,0.0,1.0
2012-08-30,4.46,4.52,4.36,4.52,155300,4.46,4.52,4.36,4.52,155300,0.0,1.0
2012-08-31,4.45,4.59,4.41,4.5,123300,4.45,4.59,4.41,4.5,123300,0.0,1.0
2012-09-04,4.48,4.57,4.27,4.45,155100,4.48,4.57,4.27,4.45,155100,0.0,1.0
2012-09-05,4.5,4.54,4.43,4.47,171800,4.5,4.54,4.43,4.47,171800,0.0,1.0
2012-09-06,4.75,4.77,4.53,4.53,557600,4.75,4.77,4.53,4.53,557600,0.0,1.0
2012-09-07,4.76,4.79,4.65,4.79,239000,4.76,4.79,4.65,4.79,239000,0.0,1.0
2012-09-10,4.76,4.76,4.6,4.72,309200,4.76,4.76,4.6,4.72,309200,0.0,1.0
2012-09-11,4.72,4.765,4.68,4.74,424400,4.72,4.765,4.68,4.74,424400,0.0,1.0
2012-09-12,4.89,4.89,4.65,4.73,327100,4.89,4.89,4.65,4.73,327100,0.0,1.0
2012-09-13,5.01,5.02,4.74,4.88,505100,5.01,5.02,4.74,4.88,505100,0.0,1.0
2012-09-14,5.06,5.19,4.98,5.01,650500,5.06,5.19,4.98,5.01,650500,0.0,1.0
2012-09-17,5.27,5.3,4.77,4.99,607600,5.27,5.3,4.77,4.99,607600,0.0,1.0
2012-09-18,5.27,5.33,5.11,5.25,363400,5.27,5.33,5.11,5.25,363400,0.0,1.0
2012-09-19,5.2,5.3,5.0717,5.3,320600,5.2,5.3,5.0717,5.3,320600,0.0,1.0
2012-09-20,5.17,5.34,5.07,5.13,196700,5.17,5.34,5.07,5.13,196700,0.0,1.0
2012-09-21,5.24,5.28,5.17,5.28,730900,5.24,5.28,5.17,5.28,730900,0.0,1.0
2012-09-24,5.22,5.345,5.13,5.22,397000,5.22,5.345,5.13,5.22,397000,0.0,1.0
2012-09-25,5.12,5.28,5.01,5.27,545300,5.12,5.28,5.01,5.27,545300,0.0,1.0
2012-09-26,4.81,5.12,4.77,5.12,322500,4.81,5.12,4.77,5.12,322500,0.0,1.0
2012-09-27,5.245,5.26,4.76,4.78,737400,5.245,5.26,4.76,4.78,737400,0.0,1.0
2012-09-28,5.19,5.3,5.1,5.2,352700,5.19,5.3,5.1,5.2,352700,0.0,1.0
2012-10-01,5.18,5.3,5.06,5.25,164700,5.18,5.3,5.06,5.25,164700,0.0,1.0
2012-10-02,5.12,5.23,4.98,5.23,289000,5.12,5.23,4.98,5.23,289000,0.0,1.0
2012-10-03,5.24,5.31,5.05,5.12,511800,5.24,5.31,5.05,5.12,511800,0.0,1.0
2012-10-04,5.18,5.28,5.1,5.28,429500,5.18,5.28,5.1,5.28,429500,0.0,1.0
2012-10-05,5.09,5.57,5.08,5.24,721800,5.09,5.57,5.08,5.24,721800,0.0,1.0
2012-10-08,4.92,5.05,4.9,5.04,339300,4.92,5.05,4.9,5.04,339300,0.0,1.0
2012-10-09,4.66,4.91,4.57,4.9,440500,4.66,4.91,4.57,4.9,440500,0.0,1.0
2012-10-10,4.57,4.855,4.57,4.66,331700,4.57,4.855,4.57,4.66,331700,0.0,1.0
2012-10-11,4.55,4.71,4.52,4.65,301200,4.55,4.71,4.52,4.65,301200,0.0,1.0
2012-10-12,4.53,4.61,4.51,4.57,124500,4.53,4.61,4.51,4.57,124500,0.0,1.0
2012-10-15,4.63,4.69,4.37,4.55,340400,4.63,4.69,4.37,4.55,340400,0.0,1.0
2012-10-16,4.72,4.76,4.64,4.66,286600,4.72,4.76,4.64,4.66,286600,0.0,1.0
2012-10-17,4.96,5.0,4.72,4.75,358800,4.96,5.0,4.72,4.75,358800,0.0,1.0
2012-10-18,4.91,5.061,4.88,4.97,416100,4.91,5.061,4.88,4.97,416100,0.0,1.0
2012-10-19,4.87,4.98,4.27,4.77,1452200,4.87,4.98,4.27,4.77,1452200,0.0,1.0
2012-10-22,5.18,5.25,4.79,4.79,549300,5.18,5.25,4.79,4.79,549300,0.0,1.0
2012-10-23,5.06,5.13,4.99,5.095,458200,5.06,5.13,4.99,5.095,458200,0.0,1.0
2012-10-24,5.07,5.18,4.98,5.18,360800,5.07,5.18,4.98,5.18,360800,0.0,1.0
2012-10-25,5.11,5.23,5.0,5.13,311000,5.11,5.23,5.0,5.13,311000,0.0,1.0
2012-10-26,5.16,5.16,5.0,5.13,236900,5.16,5.16,5.0,5.13,236900,0.0,1.0
2012-10-31,5.51,5.69,5.13,5.2,493600,5.51,5.69,5.13,5.2,493600,0.0,1.0
2012-11-01,5.85,6.05,5.54,5.54,2018500,5.85,6.05,5.54,5.54,2018500,0.0,1.0
2012-11-02,5.55,5.87,5.53,5.85,508500,5.55,5.87,5.53,5.85,508500,0.0,1.0
2012-11-05,5.74,5.8,5.51,5.57,396400,5.74,5.8,5.51,5.57,396400,0.0,1.0
2012-11-06,5.54,5.95,5.51,5.78,249500,5.54,5.95,5.51,5.78,249500,0.0,1.0
2012-11-07,5.5,5.74,5.3,5.45,408600,5.5,5.74,5.3,5.45,408600,0.0,1.0
2012-11-08,5.29,5.57,5.2,5.48,312100,5.29,5.57,5.2,5.48,312100,0.0,1.0
2012-11-09,5.31,5.39,5.12,5.24,355800,5.31,5.39,5.12,5.24,355800,0.0,1.0
2012-11-12,5.17,5.43,5.11,5.31,231900,5.17,5.43,5.11,5.31,231900,0.0,1.0
2012-11-13,5.03,5.19,4.9,5.1,221300,5.03,5.19,4.9,5.1,221300,0.0,1.0
2012-11-14,4.66,5.07,4.625,5.07,329500,4.66,5.07,4.625,5.07,329500,0.0,1.0
2012-11-15,4.47,4.71,4.3,4.65,765700,4.47,4.71,4.3,4.65,765700,0.0,1.0
2012-11-16,4.58,4.6,4.35,4.47,458700,4.58,4.6,4.35,4.47,458700,0.0,1.0
2012-11-19,4.86,4.96,4.63,4.66,431900,4.86,4.96,4.63,4.66,431900,0.0,1.0
2012-11-20,4.89,5.0,4.79,4.9,368700,4.89,5.0,4.79,4.9,368700,0.0,1.0
2012-11-21,5.07,5.08,4.89,4.94,210300,5.07,5.08,4.89,4.94,210300,0.0,1.0
2012-11-23,5.25,5.25,5.09,5.12,119500,5.25,5.25,5.09,5.12,119500,0.0,1.0
2012-11-26,5.2,5.36,5.065,5.24,255100,5.2,5.36,5.065,5.24,255100,0.0,1.0
2012-11-27,5.1,5.23,5.02,5.21,231100,5.1,5.23,5.02,5.21,231100,0.0,1.0
2012-11-28,5.14,5.15,4.89,5.05,246600,5.14,5.15,4.89,5.05,246600,0.0,1.0
2012-11-29,5.42,5.42,5.2,5.2,243600,5.42,5.42,5.2,5.2,243600,0.0,1.0
2012-11-30,5.2,5.39,5.05,5.39,321100,5.2,5.39,5.05,5.39,321100,0.0,1.0
2012-12-03,5.3,5.3,5.17,5.28,231400,5.3,5.3,5.17,5.28,231400,0.0,1.0
2012-12-04,5.24,5.35,5.11,5.32,240300,5.24,5.35,5.11,5.32,240300,0.0,1.0
2012-12-05,5.08,5.269,5.06,5.26,154900,5.08,5.269,5.06,5.26,154900,0.0,1.0
2012-12-06,5.28,5.41,5.06,5.06,489600,5.28,5.41,5.06,5.06,489600,0.0,1.0
2012-12-07,5.18,5.35,5.15,5.35,141300,5.18,5.35,5.15,5.35,141300,0.0,1.0
2012-12-10,5.25,5.34,5.185,5.2,204400,5.25,5.34,5.185,5.2,204400,0.0,1.0
2012-12-11,5.24,5.36,5.15,5.31,130200,5.24,5.36,5.15,5.31,130200,0.0,1.0
2012-12-12,5.17,5.29,5.14,5.25,255000,5.17,5.29,5.14,5.25,255000,0.0,1.0
2012-12-13,5.16,5.31,5.12,5.16,249500,5.16,5.31,5.12,5.16,249500,0.0,1.0
2012-12-14,5.1,5.19,5.06,5.12,126900,5.1,5.19,5.06,5.12,126900,0.0,1.0
2012-12-17,5.1,5.23,5.09,5.16,349500,5.1,5.23,5.09,5.16,349500,0.0,1.0
2012-12-18,5.35,5.46,5.12,5.12,706500,5.35,5.46,5.12,5.12,706500,0.0,1.0
2012-12-19,5.4177,5.55,5.35,5.38,392900,5.4177,5.55,5.35,5.38,392900,0.0,1.0
2012-12-20,5.43,5.5,5.36,5.43,291100,5.43,5.5,5.36,5.43,291100,0.0,1.0
2012-12-21,5.61,5.62,5.27,5.29,581100,5.61,5.62,5.27,5.29,581100,0.0,1.0
2012-12-24,5.54,5.63,5.46,5.6,74800,5.54,5.63,5.46,5.6,74800,0.0,1.0
2012-12-26,5.43,5.6,5.42,5.55,184800,5.43,5.6,5.42,5.55,184800,0.0,1.0
2012-12-27,5.3,5.418,5.121,5.4,278800,5.3,5.418,5.121,5.4,278800,0.0,1.0
2012-12-28,5.41,5.5384,5.21,5.28,165200,5.41,5.5384,5.21,5.28,165200,0.0,1.0
2012-12-31,5.58,5.66,5.36,5.41,261000,5.58,5.66,5.36,5.41,261000,0.0,1.0
2013-01-02,5.79,5.99,5.72,5.83,610700,5.79,5.99,5.72,5.83,610700,0.0,1.0
2013-01-03,5.93,6.22,5.68,5.75,544600,5.93,6.22,5.68,5.75,544600,0.0,1.0
2013-01-04,5.97,6.13,5.86,6.0,235000,5.97,6.13,5.86,6.0,235000,0.0,1.0
2013-01-07,5.73,5.95,5.6,5.95,410000,5.73,5.95,5.6,5.95,410000,0.0,1.0
2013-01-08,5.92,5.92,5.68,5.7,230700,5.92,5.92,5.68,5.7,230700,0.0,1.0
2013-01-09,5.9,6.03,5.8325,6.01,194700,5.9,6.03,5.8325,6.01,194700,0.0,1.0
2013-01-10,5.85,6.05,5.77,5.93,288200,5.85,6.05,5.77,5.93,288200,0.0,1.0
2013-01-11,5.88,5.95,5.74,5.86,117800,5.88,5.95,5.74,5.86,117800,0.0,1.0
2013-01-14,5.68,5.88,5.65,5.84,133900,5.68,5.88,5.65,5.84,133900,0.0,1.0
2013-01-15,5.79,5.87,5.65,5.65,188100,5.79,5.87,5.65,5.65,188100,0.0,1.0
2013-01-16,5.74,5.79,5.65,5.77,119600,5.74,5.79,5.65,5.77,119600,0.0,1.0
2013-01-17,5.8,5.85,5.73,5.77,153300,5.8,5.85,5.73,5.77,153300,0.0,1.0
2013-01-18,5.91,6.0,5.71,5.81,270200,5.91,6.0,5.71,5.81,270200,0.0,1.0
2013-01-22,5.99,6.09,5.91,5.93,164900,5.99,6.09,5.91,5.93,164900,0.0,1.0
2013-01-23,6.1,6.12,5.9302,6.0,318800,6.1,6.12,5.9302,6.0,318800,0.0,1.0
2013-01-24,6.24,6.55,6.11,6.17,650700,6.24,6.55,6.11,6.17,650700,0.0,1.0
2013-01-25,6.3,6.32,6.16,6.3,411800,6.3,6.32,6.16,6.3,411800,0.0,1.0
2013-01-28,6.37,6.496,6.2984,6.35,611100,6.37,6.496,6.2984,6.35,611100,0.0,1.0
2013-01-29,6.4,6.4999,6.28,6.39,459400,6.4,6.4999,6.28,6.39,459400,0.0,1.0
2013-01-30,6.26,6.45,6.18,6.4,388600,6.26,6.45,6.18,6.4,388600,0.0,1.0
2013-01-31,6.26,6.3,6.1233,6.29,305600,6.26,6.3,6.1233,6.29,305600,0.0,1.0
2013-02-01,6.285,6.31,6.19,6.3,335300,6.285,6.31,6.19,6.3,335300,0.0,1.0
2013-02-04,6.03,6.2488,5.9855,6.21,246800,6.03,6.2488,5.9855,6.21,246800,0.0,1.0
2013-02-05,6.08,6.18,6.01,6.06,316100,6.08,6.18,6.01,6.06,316100,0.0,1.0
2013-02-06,5.96,6.11,5.9,6.02,387100,5.96,6.11,5.9,6.02,387100,0.0,1.0
2013-02-07,5.8,5.95,5.672,5.94,371500,5.8,5.95,5.672,5.94,371500,0.0,1.0
2013-02-08,5.84,5.9,5.77,5.8,216100,5.84,5.9,5.77,5.8,216100,0.0,1.0
2013-02-11,5.82,5.85,5.76,5.79,166500,5.82,5.85,5.76,5.79,166500,0.0,1.0
2013-02-12,5.99,6.05,5.82,5.82,308800,5.99,6.05,5.82,5.82,308800,0.0,1.0
2013-02-13,6.0,6.09,5.93,6.03,279500,6.0,6.09,5.93,6.03,279500,0.0,1.0
2013-02-14,6.01,6.07,5.95,5.98,198300,6.01,6.07,5.95,5.98,198300,0.0,1.0
2013-02-15,6.06,6.12,5.9001,6.05,296500,6.06,6.12,5.9001,6.05,296500,0.0,1.0
2013-02-19,6.05,6.115,6.0,6.06,195200,6.05,6.115,6.0,6.06,195200,0.0,1.0
2013-02-20,6.0,6.115,5.98,6.04,443300,6.0,6.115,5.98,6.04,443300,0.0,1.0
2013-02-21,5.58,6.0,5.42,6.0,663400,5.58,6.0,5.42,6.0,663400,0.0,1.0
2013-02-22,5.93,6.03,5.13,5.69,1207900,5.93,6.03,5.13,5.69,1207900,0.0,1.0
2013-02-25,5.61,6.01,5.58,6.0,654000,5.61,6.01,5.58,6.0,654000,0.0,1.0
2013-02-26,5.87,5.89,5.437,5.7,724900,5.87,5.89,5.437,5.7,724900,0.0,1.0
2013-02-27,6.01,6.1,5.82,5.87,683100,6.01,6.1,5.82,5.87,683100,0.0,1.0
2013-02-28,6.05,6.12,5.78,5.98,457400,6.05,6.12,5.78,5.98,457400,0.0,1.0
2013-03-01,6.04,6.1,5.821,5.96,362300,6.04,6.1,5.821,5.96,362300,0.0,1.0
2013-03-04,6.14,6.23,5.92,6.0,499600,6.14,6.23,5.92,6.0,499600,0.0,1.0
2013-03-05,6.27,6.29,6.07,6.17,433500,6.27,6.29,6.07,6.17,433500,0.0,1.0
2013-03-06,6.17,6.28,6.01,6.28,377500,6.17,6.28,6.01,6.28,377500,0.0,1.0
2013-03-07,6.16,6.19,6.05,6.19,383600,6.16,6.19,6.05,6.19,383600,0.0,1.0
2013-03-08,6.09,6.22,5.97,6.22,404500,6.09,6.22,5.97,6.22,404500,0.0,1.0
2013-03-11,6.06,6.16,6.0,6.09,193500,6.06,6.16,6.0,6.09,193500,0.0,1.0
2013-03-12,5.83,6.05,5.78,6.05,340900,5.83,6.05,5.78,6.05,340900,0.0,1.0
2013-03-13,6.01,6.04,5.75,5.82,242600,6.01,6.04,5.75,5.82,242600,0.0,1.0
2013-03-14,6.09,6.13,6.0,6.05,192600,6.09,6.13,6.0,6.05,192600,0.0,1.0
2013-03-15,6.0,6.23,5.98,6.1,453500,6.0,6.23,5.98,6.1,453500,0.0,1.0
2013-03-18,5.92,6.04,5.86,5.87,212800,5.92,6.04,5.86,5.87,212800,0.0,1.0
2013-03-19,5.88,6.03,5.83,5.97,313200,5.88,6.03,5.83,5.97,313200,0.0,1.0
2013-03-20,6.08,6.14,5.91,5.95,246600,6.08,6.14,5.91,5.95,246600,0.0,1.0
2013-03-21,5.99,6.08,5.95,6.0,405300,5.99,6.08,5.95,6.0,405300,0.0,1.0
2013-03-22,6.01,6.0399,5.946,6.02,177800,6.01,6.0399,5.946,6.02,177800,0.0,1.0
2013-03-25,5.92,6.09,5.805,6.05,313500,5.92,6.09,5.805,6.05,313500,0.0,1.0
2013-03-26,6.02,6.02,5.86,5.95,237200,6.02,6.02,5.86,5.95,237200,0.0,1.0
2013-03-27,5.89,6.04,5.83,5.93,242800,5.89,6.04,5.83,5.93,242800,0.0,1.0
2013-03-28,5.86,5.92,5.78,5.92,315600,5.86,5.92,5.78,5.92,315600,0.0,1.0
2013-04-01,5.69,5.97,5.65,5.82,530800,5.69,5.97,5.65,5.82,530800,0.0,1.0
2013-04-02,5.69,5.79,5.62,5.76,474400,5.69,5.79,5.62,5.76,474400,0.0,1.0
2013-04-03,5.4,5.7,5.36,5.69,330200,5.4,5.7,5.36,5.69,330200,0.0,1.0
2013-04-04,5.31,5.46,5.19,5.43,382000,5.31,5.46,5.19,5.43,382000,0.0,1.0
2013-04-05,5.47,5.48,5.13,5.18,327100,5.47,5.48,5.13,5.18,327100,0.0,1.0
2013-04-08,5.62,5.638,5.51,5.53,202300,5.62,5.638,5.51,5.53,202300,0.0,1.0
2013-04-09,5.64,5.71,5.61,5.62,236700,5.64,5.71,5.61,5.62,236700,0.0,1.0
2013-04-10,5.73,5.7399,5.59,5.69,188800,5.73,5.7399,5.59,5.69,188800,0.0,1.0
2013-04-11,5.75,5.79,5.66,5.73,183000,5.75,5.79,5.66,5.73,183000,0.0,1.0
2013-04-12,5.71,5.73,5.61,5.72,115300,5.71,5.73,5.61,5.72,115300,0.0,1.0
2013-04-15,5.35,5.64,5.03,5.64,484700,5.35,5.64,5.03,5.64,484700,0.0,1.0
2013-04-16,5.32,5.5086,5.21,5.44,667500,5.32,5.5086,5.21,5.44,667500,0.0,1.0
2013-04-17,5.27,5.33,5.01,5.22,453700,5.27,5.33,5.01,5.22,453700,0.0,1.0
2013-04-18,5.08,5.35,5.05,5.27,226600,5.08,5.35,5.05,5.27,226600,0.0,1.0
2013-04-19,5.26,5.28,5.04,5.09,152500,5.26,5.28,5.04,5.09,152500,0.0,1.0
2013-04-22,5.27,5.38,5.0,5.28,268000,5.27,5.38,5.0,5.28,268000,0.0,1.0
2013-04-23,5.4,5.45,5.27,5.35,160000,5.4,5.45,5.27,5.35,160000,0.0,1.0
2013-04-24,5.83,5.865,5.39,5.42,325500,5.83,5.865,5.39,5.42,325500,0.0,1.0
2013-04-25,5.72,5.93,5.57,5.87,475700,5.72,5.93,5.57,5.87,475700,0.0,1.0
2013-04-26,6.06,6.17,5.561,5.71,1110800,6.06,6.17,5.561,5.71,1110800,0.0,1.0
2013-04-29,6.15,6.249,6.05,6.1,658200,6.15,6.249,6.05,6.1,658200,0.0,1.0
2013-04-30,6.19,6.25,6.081,6.11,564000,6.19,6.25,6.081,6.11,564000,0.0,1.0
2013-05-01,6.08,6.226,6.01,6.16,670300,6.08,6.226,6.01,6.16,670300,0.0,1.0
2013-05-02,6.27,6.3,6.08,6.1,458900,6.27,6.3,6.08,6.1,458900,0.0,1.0
2013-05-03,6.58,6.7,6.24,6.31,750700,6.58,6.7,6.24,6.31,750700,0.0,1.0
2013-05-06,6.57,6.63,6.47,6.57,331400,6.57,6.63,6.47,6.57,331400,0.0,1.0
2013-05-07,6.59,6.68,6.46,6.57,364700,6.59,6.68,6.46,6.57,364700,0.0,1.0
2013-05-08,6.51,6.62,6.39,6.52,276300,6.51,6.62,6.39,6.52,276300,0.0,1.0
2013-05-09,6.51,6.57,6.43,6.48,653400,6.51,6.57,6.43,6.48,653400,0.0,1.0
2013-05-10,6.7,6.74,6.46,6.55,333800,6.7,6.74,6.46,6.55,333800,0.0,1.0
2013-05-13,6.95,7.14,6.66,6.66,978700,6.95,7.14,6.66,6.66,978700,0.0,1.0
2013-05-14,7.08,7.33,6.97,7.0,841000,7.08,7.33,6.97,7.0,841000,0.0,1.0
2013-05-15,7.0,7.06,6.9,7.0,454600,7.0,7.06,6.9,7.0,454600,0.0,1.0
2013-05-16,6.96,7.015,6.88,6.93,408800,6.96,7.015,6.88,6.93,408800,0.0,1.0
2013-05-17,6.95,7.01,6.89,7.0,355500,6.95,7.01,6.89,7.0,355500,0.0,1.0
2013-05-20,6.83,7.0,6.8,6.9,291800,6.83,7.0,6.8,6.9,291800,0.0,1.0
2013-05-21,6.92,7.005,6.86,6.86,300100,6.92,7.005,6.86,6.86,300100,0.0,1.0
2013-05-22,6.78,7.06,6.7,6.96,425000,6.78,7.06,6.7,6.96,425000,0.0,1.0
2013-05-23,6.92,6.95,6.65,6.7,337200,6.92,6.95,6.65,6.7,337200,0.0,1.0
2013-05-24,6.82,6.88,6.68,6.87,179800,6.82,6.88,6.68,6.87,179800,0.0,1.0
2013-05-28,7.0,7.03,6.9,6.97,327200,7.0,7.03,6.9,6.97,327200,0.0,1.0
2013-05-29,6.89,7.0,6.78,6.95,194900,6.89,7.0,6.78,6.95,194900,0.0,1.0
2013-05-30,6.84,6.98,6.77,6.94,149500,6.84,6.98,6.77,6.94,149500,0.0,1.0
2013-05-31,6.74,6.83,6.5,6.76,401000,6.74,6.83,6.5,6.76,401000,0.0,1.0
2013-06-03,6.81,6.89,6.54,6.79,374200,6.81,6.89,6.54,6.79,374200,0.0,1.0
2013-06-04,6.71,6.875,6.55,6.81,471900,6.71,6.875,6.55,6.81,471900,0.0,1.0
2013-06-05,6.42,6.71,6.35,6.68,481100,6.42,6.71,6.35,6.68,481100,0.0,1.0
2013-06-06,6.6,6.61,6.285,6.41,362500,6.6,6.61,6.285,6.41,362500,0.0,1.0
2013-06-07,6.7,6.84,6.55,6.65,222300,6.7,6.84,6.55,6.65,222300,0.0,1.0
2013-06-10,6.72,6.79,6.52,6.72,382800,6.72,6.79,6.52,6.72,382800,0.0,1.0
2013-06-11,6.49,6.74,6.445,6.61,303000,6.49,6.74,6.445,6.61,303000,0.0,1.0
2013-06-12,6.4,6.6,6.355,6.57,286300,6.4,6.6,6.355,6.57,286300,0.0,1.0
2013-06-13,6.65,6.67,6.34,6.4,191900,6.65,6.67,6.34,6.4,191900,0.0,1.0
2013-06-14,6.5,6.65,6.43,6.62,193500,6.5,6.65,6.43,6.62,193500,0.0,1.0
2013-06-17,6.84,6.84,6.51,6.59,222800,6.84,6.84,6.51,6.59,222800,0.0,1.0
2013-06-18,7.0,7.01,6.73,6.88,321700,7.0,7.01,6.73,6.88,321700,0.0,1.0
2013-06-19,6.74,7.0,6.73,6.98,193700,6.74,7.0,6.73,6.98,193700,0.0,1.0
2013-06-20,6.26,6.774,6.17,6.6,454400,6.26,6.774,6.17,6.6,454400,0.0,1.0
2013-06-21,6.28,6.39,6.05,6.3,502200,6.28,6.39,6.05,6.3,502200,0.0,1.0
2013-06-24,5.92,6.23,5.84,6.13,438200,5.92,6.23,5.84,6.13,438200,0.0,1.0
2013-06-25,5.98,6.1699,5.9,6.0,315900,5.98,6.1699,5.9,6.0,315900,0.0,1.0
2013-06-26,5.92,6.1299,5.92,6.05,118500,5.92,6.1299,5.92,6.05,118500,0.0,1.0
2013-06-27,6.05,6.06,5.91,6.0,177300,6.05,6.06,5.91,6.0,177300,0.0,1.0
2013-06-28,5.98,6.05,5.95,6.01,418100,5.98,6.05,5.95,6.01,418100,0.0,1.0
2013-07-01,6.11,6.17,5.95,6.03,128300,6.11,6.17,5.95,6.03,128300,0.0,1.0
2013-07-02,6.11,6.2,6.07,6.09,494400,6.11,6.2,6.07,6.09,494400,0.0,1.0
2013-07-03,6.17,6.22,5.96,6.04,208900,6.17,6.22,5.96,6.04,208900,0.0,1.0
2013-07-05,6.0,6.25,5.94,6.25,389000,6.0,6.25,5.94,6.25,389000,0.0,1.0
2013-07-08,5.89,6.09,5.82,6.01,444200,5.89,6.09,5.82,6.01,444200,0.0,1.0
2013-07-09,6.13,6.13,5.88,5.96,501500,6.13,6.13,5.88,5.96,501500,0.0,1.0
2013-07-10,6.14,6.22,6.08,6.13,242700,6.14,6.22,6.08,6.13,242700,0.0,1.0
2013-07-11,6.72,6.7298,6.15,6.25,489400,6.72,6.7298,6.15,6.25,489400,0.0,1.0
2013-07-12,6.62,6.81,6.51,6.72,191000,6.62,6.81,6.51,6.72,191000,0.0,1.0
2013-07-15,6.59,6.73,6.52,6.63,155000,6.59,6.73,6.52,6.63,155000,0.0,1.0
2013-07-16,6.42,6.61,6.38,6.58,169500,6.42,6.61,6.38,6.58,169500,0.0,1.0
2013-07-17,6.61,6.67,6.28,6.47,323300,6.61,6.67,6.28,6.47,323300,0.0,1.0
2013-07-18,6.72,6.8699,6.4885,6.63,376900,6.72,6.8699,6.4885,6.63,376900,0.0,1.0
2013-07-19,6.61,6.79,6.52,6.71,213000,6.61,6.79,6.52,6.71,213000,0.0,1.0
2013-07-22,6.55,6.65,6.42,6.59,156500,6.55,6.65,6.42,6.59,156500,0.0,1.0
2013-07-23,6.51,6.58,6.46,6.58,105400,6.51,6.58,6.46,6.58,105400,0.0,1.0
2013-07-24,6.28,6.65,6.24,6.55,216300,6.28,6.65,6.24,6.55,216300,0.0,1.0
2013-07-25,6.3,6.3,6.1001,6.24,628100,6.3,6.3,6.1001,6.24,628100,0.0,1.0
2013-07-26,6.14,6.94,6.11,6.4,796500,6.14,6.94,6.11,6.4,796500,0.0,1.0
2013-07-29,6.05,6.234,5.93,6.16,579300,6.05,6.234,5.93,6.16,579300,0.0,1.0
2013-07-30,5.94,6.12,5.905,6.12,407100,5.94,6.12,5.905,6.12,407100,0.0,1.0
2013-07-31,5.9,6.05,5.795,5.96,552600,5.9,6.05,5.795,5.96,552600,0.0,1.0
2013-08-01,6.0,6.04,5.91,6.0,523100,6.0,6.04,5.91,6.0,523100,0.0,1.0
2013-08-02,5.99,6.02,5.9085,6.0,626600,5.99,6.02,5.9085,6.0,626600,0.0,1.0
2013-08-05,6.02,6.07,5.91,5.99,848800,6.02,6.07,5.91,5.99,848800,0.0,1.0
2013-08-06,5.97,6.01,5.93,5.99,337900,5.97,6.01,5.93,5.99,337900,0.0,1.0
2013-08-07,5.83,5.97,5.75,5.9,266400,5.83,5.97,5.75,5.9,266400,0.0,1.0
2013-08-08,5.92,5.97,5.82,5.89,318300,5.92,5.97,5.82,5.89,318300,0.0,1.0
2013-08-09,5.81,5.9,5.74,5.89,293600,5.81,5.9,5.74,5.89,293600,0.0,1.0
2013-08-12,5.8,5.81,5.67,5.73,229200,5.8,5.81,5.67,5.73,229200,0.0,1.0
2013-08-13,5.58,5.8,5.57,5.8,292800,5.58,5.8,5.57,5.8,292800,0.0,1.0
2013-08-14,5.39,5.65,5.37,5.6,446000,5.39,5.65,5.37,5.6,446000,0.0,1.0
2013-08-15,5.45,5.49,5.15,5.27,772200,5.45,5.49,5.15,5.27,772200,0.0,1.0
2013-08-16,5.565,5.737,5.41,5.42,470300,5.565,5.737,5.41,5.42,470300,0.0,1.0
2013-08-19,5.4,5.66,5.38,5.54,371500,5.4,5.66,5.38,5.54,371500,0.0,1.0
2013-08-20,5.65,5.72,5.44,5.44,365900,5.65,5.72,5.44,5.44,365900,0.0,1.0
2013-08-21,5.77,5.8774,5.63,5.63,723800,5.77,5.8774,5.63,5.63,723800,0.0,1.0
2013-08-22,5.96,5.98,5.78,5.82,388300,5.96,5.98,5.78,5.82,388300,0.0,1.0
2013-08-23,5.91,5.98,5.82,5.96,268200,5.91,5.98,5.82,5.96,268200,0.0,1.0
2013-08-26,5.98,6.1,5.91,5.92,403500,5.98,6.1,5.91,5.92,403500,0.0,1.0
2013-08-27,5.75,5.93,5.75,5.88,344200,5.75,5.93,5.75,5.88,344200,0.0,1.0
2013-08-28,5.8,5.89,5.66,5.75,307700,5.8,5.89,5.66,5.75,307700,0.0,1.0
2013-08-29,5.84,5.95,5.78,5.78,120100,5.84,5.95,5.78,5.78,120100,0.0,1.0
2013-08-30,5.68,5.83,5.62,5.83,245800,5.68,5.83,5.62,5.83,245800,0.0,1.0
2013-09-03,5.69,5.83,5.58,5.78,313500,5.69,5.83,5.58,5.78,313500,0.0,1.0
2013-09-04,5.61,5.81,5.59,5.71,201500,5.61,5.81,5.59,5.71,201500,0.0,1.0
2013-09-05,5.58,5.66,5.37,5.61,423000,5.58,5.66,5.37,5.61,423000,0.0,1.0
2013-09-06,5.56,5.66,5.45,5.65,127100,5.56,5.66,5.45,5.65,127100,0.0,1.0
2013-09-09,5.83,5.83,5.56,5.56,358900,5.83,5.83,5.56,5.56,358900,0.0,1.0
2013-09-10,5.79,5.93,5.78,5.86,264100,5.79,5.93,5.78,5.86,264100,0.0,1.0
2013-09-11,5.66,5.805,5.63,5.77,376500,5.66,5.805,5.63,5.77,376500,0.0,1.0
2013-09-12,5.74,5.76,5.57,5.66,323000,5.74,5.76,5.57,5.66,323000,0.0,1.0
2013-09-13,5.7,5.8,5.7,5.78,169700,5.7,5.8,5.7,5.78,169700,0.0,1.0
2013-09-16,5.63,5.88,5.62,5.78,127300,5.63,5.88,5.62,5.78,127300,0.0,1.0
2013-09-17,5.79,5.8,5.61,5.63,244100,5.79,5.8,5.61,5.63,244100,0.0,1.0
2013-09-18,6.16,6.18,5.66,5.8,460200,6.16,6.18,5.66,5.8,460200,0.0,1.0
2013-09-19,6.14,6.2,5.89,6.17,596800,6.14,6.2,5.89,6.17,596800,0.0,1.0
2013-09-20,6.02,6.16,5.98,6.16,506000,6.02,6.16,5.98,6.16,506000,0.0,1.0
2013-09-23,5.95,6.01,5.86,6.0,324800,5.95,6.01,5.86,6.0,324800,0.0,1.0
2013-09-24,6.08,6.16,5.9,5.98,345800,6.08,6.16,5.9,5.98,345800,0.0,1.0
2013-09-25,5.91,6.1,5.9,6.08,254800,5.91,6.1,5.9,6.08,254800,0.0,1.0
2013-09-26,5.98,6.01,5.88,5.95,118200,5.98,6.01,5.88,5.95,118200,0.0,1.0
2013-09-27,5.89,5.99,5.88,5.93,193800,5.89,5.99,5.88,5.93,193800,0.0,1.0
2013-09-30,5.88,5.97,5.68,5.79,823200,5.88,5.97,5.68,5.79,823200,0.0,1.0
2013-10-01,5.96,6.055,5.88,5.9,172300,5.96,6.055,5.88,5.9,172300,0.0,1.0
2013-10-02,5.85,6.04,5.77,5.88,155500,5.85,6.04,5.77,5.88,155500,0.0,1.0
2013-10-03,5.78,5.88,5.69,5.81,208900,5.78,5.88,5.69,5.81,208900,0.0,1.0
2013-10-04,5.7,5.79,5.64,5.77,235500,5.7,5.79,5.64,5.77,235500,0.0,1.0
2013-10-07,5.75,5.83,5.59,5.6,221600,5.75,5.83,5.59,5.6,221600,0.0,1.0
2013-10-08,5.59,5.81,5.57,5.78,232900,5.59,5.81,5.57,5.78,232900,0.0,1.0
2013-10-09,5.62,5.71,5.55,5.61,289000,5.62,5.71,5.55,5.61,289000,0.0,1.0
2013-10-10,5.92,5.92,5.63,5.68,250600,5.92,5.92,5.63,5.68,250600,0.0,1.0
2013-10-11,6.49,6.615,5.96,6.12,836700,6.49,6.615,5.96,6.12,836700,0.0,1.0
2013-10-14,6.34,6.45,6.25,6.44,276400,6.34,6.45,6.25,6.44,276400,0.0,1.0
2013-10-15,6.14,6.29,6.11,6.29,295100,6.14,6.29,6.11,6.29,295100,0.0,1.0
2013-10-16,6.18,6.28,6.08,6.21,187700,6.18,6.28,6.08,6.21,187700,0.0,1.0
2013-10-17,6.25,6.37,6.12,6.12,332900,6.25,6.37,6.12,6.12,332900,0.0,1.0
2013-10-18,6.34,6.39,6.24,6.3,239300,6.34,6.39,6.24,6.3,239300,0.0,1.0
2013-10-21,6.26,6.39,6.22,6.38,245500,6.26,6.39,6.22,6.38,245500,0.0,1.0
2013-10-22,6.36,6.45,6.27,6.28,218800,6.36,6.45,6.27,6.28,218800,0.0,1.0
2013-10-23,6.36,6.42,6.27,6.31,176500,6.36,6.42,6.27,6.31,176500,0.0,1.0
2013-10-24,6.53,6.59,6.32,6.4,346900,6.53,6.59,6.32,6.4,346900,0.0,1.0
2013-10-25,7.23,7.45,6.9,7.27,3658400,7.23,7.45,6.9,7.27,3658400,0.0,1.0
2013-10-28,7.66,7.94,7.43,7.45,1230100,7.66,7.94,7.43,7.45,1230100,0.0,1.0
2013-10-29,7.63,7.75,7.5,7.56,831800,7.63,7.75,7.5,7.56,831800,0.0,1.0
2013-10-30,7.6,7.75,7.57,7.69,753600,7.6,7.75,7.57,7.69,753600,0.0,1.0
2013-10-31,7.41,7.72,7.41,7.62,691400,7.41,7.72,7.41,7.62,691400,0.0,1.0
2013-11-01,7.34,7.54,7.21,7.4,507400,7.34,7.54,7.21,7.4,507400,0.0,1.0
2013-11-04,7.29,7.6,7.28,7.42,413500,7.29,7.6,7.28,7.42,413500,0.0,1.0
2013-11-05,7.31,7.35,7.2,7.27,481800,7.31,7.35,7.2,7.27,481800,0.0,1.0
2013-11-06,7.17,7.4,7.09,7.4,354300,7.17,7.4,7.09,7.4,354300,0.0,1.0
2013-11-07,6.95,7.29,6.94,7.24,329000,6.95,7.29,6.94,7.24,329000,0.0,1.0
2013-11-08,6.95,7.07,6.86,6.88,411800,6.95,7.07,6.86,6.88,411800,0.0,1.0
2013-11-11,6.97,6.99,6.82,6.95,302700,6.97,6.99,6.82,6.95,302700,0.0,1.0
2013-11-12,6.99,7.05,6.9,6.94,356500,6.99,7.05,6.9,6.94,356500,0.0,1.0
2013-11-13,7.08,7.14,6.91,6.91,217500,7.08,7.14,6.91,6.91,217500,0.0,1.0
2013-11-14,7.31,7.31,7.02,7.1,303100,7.31,7.31,7.02,7.1,303100,0.0,1.0
2013-11-15,7.21,7.3899,7.15,7.31,244300,7.21,7.3899,7.15,7.31,244300,0.0,1.0
2013-11-18,7.14,7.39,7.1,7.22,228300,7.14,7.39,7.1,7.22,228300,0.0,1.0
2013-11-19,7.0,7.26,6.9,7.1,267800,7.0,7.26,6.9,7.1,267800,0.0,1.0
2013-11-20,6.92,7.19,6.86,7.03,365000,6.92,7.19,6.86,7.03,365000,0.0,1.0
2013-11-21,6.99,7.0,6.86,6.98,397700,6.99,7.0,6.86,6.98,397700,0.0,1.0
2013-11-22,6.93,7.12,6.9,7.03,376900,6.93,7.12,6.9,7.03,376900,0.0,1.0
2013-11-25,6.96,7.0,6.89,6.93,222700,6.96,7.0,6.89,6.93,222700,0.0,1.0
2013-11-26,7.35,7.38,6.96,6.98,468500,7.35,7.38,6.96,6.98,468500,0.0,1.0
2013-11-27,7.42,7.48,7.29,7.4,293000,7.42,7.48,7.29,7.4,293000,0.0,1.0
2013-11-29,7.05,7.39,7.04,7.35,204000,7.05,7.39,7.04,7.35,204000,0.0,1.0
2013-12-02,6.76,7.0525,6.66,7.04,661500,6.76,7.0525,6.66,7.04,661500,0.0,1.0
2013-12-03,6.77,6.88,6.69,6.73,353900,6.77,6.88,6.69,6.73,353900,0.0,1.0
2013-12-04,6.65,6.876,6.52,6.74,265500,6.65,6.876,6.52,6.74,265500,0.0,1.0
2013-12-05,6.57,6.74,6.55,6.67,250100,6.57,6.74,6.55,6.67,250100,0.0,1.0
2013-12-06,6.63,6.76,6.521,6.65,319100,6.63,6.76,6.521,6.65,319100,0.0,1.0
2013-12-09,6.64,6.69,6.57,6.66,241800,6.64,6.69,6.57,6.66,241800,0.0,1.0
2013-12-10,6.45,6.74,6.45,6.64,246100,6.45,6.74,6.45,6.64,246100,0.0,1.0
2013-12-11,6.68,6.72,6.35,6.45,803900,6.68,6.72,6.35,6.45,803900,0.0,1.0
2013-12-12,6.77,6.8394,6.61,6.67,381100,6.77,6.8394,6.61,6.67,381100,0.0,1.0
2013-12-13,6.81,6.89,6.78,6.82,279700,6.81,6.89,6.78,6.82,279700,0.0,1.0
2013-12-16,6.9,6.95,6.84,6.84,330900,6.9,6.95,6.84,6.84,330900,0.0,1.0
2013-12-17,6.88,6.98,6.76,6.98,293400,6.88,6.98,6.76,6.98,293400,0.0,1.0
2013-12-18,7.13,7.15,6.89,6.92,423200,7.13,7.15,6.89,6.92,423200,0.0,1.0
2013-12-19,7.05,7.25,6.91,7.25,319400,7.05,7.25,6.91,7.25,319400,0.0,1.0
2013-12-20,6.93,7.17,6.9252,7.06,742700,6.93,7.17,6.9252,7.06,742700,0.0,1.0
2013-12-23,7.17,7.2,6.95,7.01,775100,7.17,7.2,6.95,7.01,775100,0.0,1.0
2013-12-24,7.39,7.47,7.25,7.25,331800,7.39,7.47,7.25,7.25,331800,0.0,1.0
2013-12-26,7.31,7.48,7.26,7.4,202100,7.31,7.48,7.26,7.4,202100,0.0,1.0
2013-12-27,7.25,7.36,7.17,7.35,271100,7.25,7.36,7.17,7.35,271100,0.0,1.0
2013-12-30,7.17,7.27,7.14,7.27,469200,7.17,7.27,7.14,7.27,469200,0.0,1.0
2013-12-31,7.13,7.3,7.05,7.16,502000,7.13,7.3,7.05,7.16,502000,0.0,1.0
2014-01-02,7.53,7.6,7.14,7.18,1022300,7.53,7.6,7.14,7.18,1022300,0.0,1.0
2014-01-03,7.63,7.87,7.5,7.5,665900,7.63,7.87,7.5,7.5,665900,0.0,1.0
2014-01-06,7.65,7.88,7.61,7.65,701400,7.65,7.88,7.61,7.65,701400,0.0,1.0
2014-01-07,7.41,7.75,7.4,7.66,313700,7.41,7.75,7.4,7.66,313700,0.0,1.0
2014-01-08,7.41,7.5277,7.25,7.39,387800,7.41,7.5277,7.25,7.39,387800,0.0,1.0
2014-01-09,7.53,7.56,7.31,7.43,268000,7.53,7.56,7.31,7.43,268000,0.0,1.0
2014-01-10,7.73,7.84,7.55,7.55,410800,7.73,7.84,7.55,7.55,410800,0.0,1.0
2014-01-13,7.61,7.749,7.53,7.71,348900,7.61,7.749,7.53,7.71,348900,0.0,1.0
2014-01-14,7.85,7.92,7.47,7.6,362100,7.85,7.92,7.47,7.6,362100,0.0,1.0
2014-01-15,7.73,7.91,7.7001,7.91,399900,7.73,7.91,7.7001,7.91,399900,0.0,1.0
2014-01-16,7.97,8.04,7.5666,7.67,407600,7.97,8.04,7.5666,7.67,407600,0.0,1.0
2014-01-17,7.75,7.96,7.74,7.96,345100,7.75,7.96,7.74,7.96,345100,0.0,1.0
2014-01-21,7.84,7.88,7.75,7.77,322000,7.84,7.88,7.75,7.77,322000,0.0,1.0
2014-01-22,8.22,8.23,7.7745,7.82,685400,8.22,8.23,7.7745,7.82,685400,0.0,1.0
2014-01-23,8.42,8.42,7.99,8.21,663800,8.42,8.42,7.99,8.21,663800,0.0,1.0
2014-01-24,8.0,8.38,7.81,8.38,693100,8.0,8.38,7.81,8.38,693100,0.0,1.0
2014-01-27,7.93,8.13,7.61,8.0,648800,7.93,8.13,7.61,8.0,648800,0.0,1.0
2014-01-28,8.12,8.14,7.9,7.93,489100,8.12,8.14,7.9,7.93,489100,0.0,1.0
2014-01-29,7.92,8.08,7.7,8.01,455700,7.92,8.08,7.7,8.01,455700,0.0,1.0
2014-01-30,8.1,8.16,7.94,7.99,346200,8.1,8.16,7.94,7.99,346200,0.0,1.0
2014-01-31,8.05,8.21,7.89,7.95,734100,8.05,8.21,7.89,7.95,734100,0.0,1.0
2014-02-03,7.59,8.2325,7.5,8.01,549600,7.59,8.2325,7.5,8.01,549600,0.0,1.0
2014-02-04,7.58,7.75,7.54,7.66,293400,7.58,7.75,7.54,7.66,293400,0.0,1.0
2014-02-05,7.51,7.65,7.45,7.56,440700,7.51,7.65,7.45,7.56,440700,0.0,1.0
2014-02-06,7.7,7.83,7.54,7.54,248500,7.7,7.83,7.54,7.54,248500,0.0,1.0
2014-02-07,7.67,7.9,7.64,7.74,263500,7.67,7.9,7.64,7.74,263500,0.0,1.0
2014-02-10,7.56,7.67,7.46,7.63,368200,7.56,7.67,7.46,7.63,368200,0.0,1.0
2014-02-11,7.67,7.71,7.485,7.56,216100,7.67,7.71,7.485,7.56,216100,0.0,1.0
2014-02-12,8.06,8.1,7.69,7.69,455800,8.06,8.1,7.69,7.69,455800,0.0,1.0
2014-02-13,8.12,8.24,7.83,8.01,491300,8.12,8.24,7.83,8.01,491300,0.0,1.0
2014-02-14,8.16,8.21,8.01,8.12,467200,8.16,8.21,8.01,8.12,467200,0.0,1.0
2014-02-18,8.21,8.31,8.0,8.21,629000,8.21,8.31,8.0,8.21,629000,0.0,1.0
2014-02-19,8.15,8.27,8.0408,8.2,600000,8.15,8.27,8.0408,8.2,600000,0.0,1.0
2014-02-20,8.21,8.25,7.92,8.2,729000,8.21,8.25,7.92,8.2,729000,0.0,1.0
2014-02-21,8.74,8.84,7.79,8.24,1236800,8.74,8.84,7.79,8.24,1236800,0.0,1.0
2014-02-24,8.41,8.66,8.15,8.15,960500,8.41,8.66,8.15,8.15,960500,0.0,1.0
2014-02-25,8.6,8.64,8.37,8.38,690800,8.6,8.64,8.37,8.38,690800,0.0,1.0
2014-02-26,8.51,8.68,8.47,8.64,483800,8.51,8.68,8.47,8.64,483800,0.0,1.0
2014-02-27,8.84,9.0,8.45,8.45,1151000,8.84,9.0,8.45,8.45,1151000,0.0,1.0
2014-02-28,8.61,8.99,8.61,8.87,491600,8.61,8.99,8.61,8.87,491600,0.0,1.0
2014-03-03,8.49,8.58,8.28,8.51,461700,8.49,8.58,8.28,8.51,461700,0.0,1.0
2014-03-04,8.64,8.985,8.58,8.58,489700,8.64,8.985,8.58,8.58,489700,0.0,1.0
2014-03-05,8.68,8.745,8.5,8.65,343200,8.68,8.745,8.5,8.65,343200,0.0,1.0
2014-03-06,8.7,8.86,8.6201,8.71,335200,8.7,8.86,8.6201,8.71,335200,0.0,1.0
2014-03-07,8.6,8.85,8.53,8.73,222900,8.6,8.85,8.53,8.73,222900,0.0,1.0
2014-03-10,8.57,8.66,8.42,8.56,353500,8.57,8.66,8.42,8.56,353500,0.0,1.0
2014-03-11,8.47,8.76,8.37,8.56,308700,8.47,8.76,8.37,8.56,308700,0.0,1.0
2014-03-12,8.47,8.5,8.2855,8.37,321500,8.47,8.5,8.2855,8.37,321500,0.0,1.0
2014-03-13,8.18,8.5,8.04,8.5,583500,8.18,8.5,8.04,8.5,583500,0.0,1.0
2014-03-14,8.26,8.26,8.08,8.12,295300,8.26,8.26,8.08,8.12,295300,0.0,1.0
2014-03-17,8.19,8.48,8.135,8.3,426300,8.19,8.48,8.135,8.3,426300,0.0,1.0
2014-03-18,8.59,8.59,8.18,8.18,344400,8.59,8.59,8.18,8.18,344400,0.0,1.0
2014-03-19,8.48,8.729,8.34,8.64,286100,8.48,8.729,8.34,8.64,286100,0.0,1.0
2014-03-20,8.49,8.55,8.3,8.47,309000,8.49,8.55,8.3,8.47,309000,0.0,1.0
2014-03-21,8.19,8.55,8.19,8.55,394300,8.19,8.55,8.19,8.55,394300,0.0,1.0
2014-03-24,8.32,8.4,8.09,8.24,623700,8.32,8.4,8.09,8.24,623700,0.0,1.0
2014-03-25,8.49,8.58,8.37,8.37,433100,8.49,8.58,8.37,8.37,433100,0.0,1.0
2014-03-26,8.0,8.68,8.0,8.59,481400,8.0,8.68,8.0,8.59,481400,0.0,1.0
2014-03-27,7.97,8.11,7.88,7.97,434800,7.97,8.11,7.88,7.97,434800,0.0,1.0
2014-03-28,8.04,8.23,7.93,7.94,302800,8.04,8.23,7.93,7.94,302800,0.0,1.0
2014-03-31,9.1,9.16,8.37,8.65,2066400,9.1,9.16,8.37,8.65,2066400,0.0,1.0
2014-04-01,9.07,9.25,9.03,9.12,622200,9.07,9.25,9.03,9.12,622200,0.0,1.0
2014-04-02,8.99,9.11,8.91,9.1,510900,8.99,9.11,8.91,9.1,510900,0.0,1.0
2014-04-03,9.07,9.11,8.8,9.0,465100,9.07,9.11,8.8,9.0,465100,0.0,1.0
2014-04-04,8.91,9.4,8.84,9.15,686300,8.91,9.4,8.84,9.15,686300,0.0,1.0
2014-04-07,8.69,8.92,8.485,8.9,439400,8.69,8.92,8.485,8.9,439400,0.0,1.0
2014-04-08,8.56,8.73,8.53,8.7,269300,8.56,8.73,8.53,8.7,269300,0.0,1.0
2014-04-09,8.76,8.77,8.54,8.56,444800,8.76,8.77,8.54,8.56,444800,0.0,1.0
2014-04-10,8.46,8.77,8.375,8.77,549300,8.46,8.77,8.375,8.77,549300,0.0,1.0
2014-04-11,8.42,8.6,8.2601,8.39,392800,8.42,8.6,8.2601,8.39,392800,0.0,1.0
2014-04-14,8.5,8.66,8.43,8.48,573500,8.5,8.66,8.43,8.48,573500,0.0,1.0
2014-04-15,8.39,8.62,8.162,8.51,470300,8.39,8.62,8.162,8.51,470300,0.0,1.0
2014-04-16,8.58,8.65,8.32,8.44,347900,8.58,8.65,8.32,8.44,347900,0.0,1.0
2014-04-17,8.69,8.75,8.52,8.57,194100,8.69,8.75,8.52,8.57,194100,0.0,1.0
2014-04-21,8.57,8.69,8.43,8.69,423900,8.57,8.69,8.43,8.69,423900,0.0,1.0
2014-04-22,8.6,8.76,8.58,8.6,347500,8.6,8.76,8.58,8.6,347500,0.0,1.0
2014-04-23,8.37,8.67,8.34,8.57,415500,8.37,8.67,8.34,8.57,415500,0.0,1.0
2014-04-24,8.47,8.54,8.18,8.44,619400,8.47,8.54,8.18,8.44,619400,0.0,1.0
2014-04-25,8.0,8.55,7.55,8.0,1244800,8.0,8.55,7.55,8.0,1244800,0.0,1.0
2014-04-28,7.84,8.325,7.69,8.12,796600,7.84,8.325,7.69,8.12,796600,0.0,1.0
2014-04-29,7.85,8.07,7.77,7.85,561600,7.85,8.07,7.77,7.85,561600,0.0,1.0
2014-04-30,7.85,7.91,7.7,7.85,493900,7.85,7.91,7.7,7.85,493900,0.0,1.0
2014-05-01,7.9,7.98,7.72,7.8,408900,7.9,7.98,7.72,7.8,408900,0.0,1.0
2014-05-02,8.11,8.25,7.79,7.94,382500,8.11,8.25,7.79,7.94,382500,0.0,1.0
2014-05-05,7.87,8.12,7.82,8.07,292100,7.87,8.12,7.82,8.07,292100,0.0,1.0
2014-05-06,7.52,7.829,7.49,7.82,588800,7.52,7.829,7.49,7.82,588800,0.0,1.0
2014-05-07,7.41,7.55,7.31,7.55,459600,7.41,7.55,7.31,7.55,459600,0.0,1.0
2014-05-08,7.38,7.61,7.34,7.42,370700,7.38,7.61,7.34,7.42,370700,0.0,1.0
2014-05-09,7.4,7.51,7.31,7.31,439500,7.4,7.51,7.31,7.31,439500,0.0,1.0
2014-05-12,7.64,7.76,7.41,7.47,306800,7.64,7.76,7.41,7.47,306800,0.0,1.0
2014-05-13,7.48,7.69,7.425,7.65,568000,7.48,7.69,7.425,7.65,568000,0.0,1.0
2014-05-14,7.18,7.45,7.12,7.45,670200,7.18,7.45,7.12,7.45,670200,0.0,1.0
2014-05-15,7.13,7.18,6.92,7.12,432000,7.13,7.18,6.92,7.12,432000,0.0,1.0
2014-05-16,7.14,7.159,7.02,7.11,316900,7.14,7.159,7.02,7.11,316900,0.0,1.0
2014-05-19,7.195,7.2966,7.05,7.13,256600,7.195,7.2966,7.05,7.13,256600,0.0,1.0
2014-05-20,7.06,7.2,6.98,7.16,438300,7.06,7.2,6.98,7.16,438300,0.0,1.0
2014-05-21,7.05,7.21,7.025,7.08,233200,7.05,7.21,7.025,7.08,233200,0.0,1.0
2014-05-22,7.21,7.23,7.03,7.07,236800,7.21,7.23,7.03,7.07,236800,0.0,1.0
2014-05-23,7.31,7.41,7.16,7.2,515300,7.31,7.41,7.16,7.2,515300,0.0,1.0
2014-05-27,7.33,7.53,7.28,7.41,261600,7.33,7.53,7.28,7.41,261600,0.0,1.0
2014-05-28,7.37,7.4,7.26,7.34,280400,7.37,7.4,7.26,7.34,280400,0.0,1.0
2014-05-29,7.17,7.42,7.15,7.25,470800,7.17,7.42,7.15,7.25,470800,0.0,1.0
2014-05-30,7.18,7.29,7.1,7.19,308300,7.18,7.29,7.1,7.19,308300,0.0,1.0
2014-06-02,7.1,7.19,6.98,7.19,243000,7.1,7.19,6.98,7.19,243000,0.0,1.0
2014-06-03,7.13,7.2,7.0,7.04,454300,7.13,7.2,7.0,7.04,454300,0.0,1.0
2014-06-04,7.14,7.17,7.0301,7.12,191400,7.14,7.17,7.0301,7.12,191400,0.0,1.0
2014-06-05,7.26,7.375,7.14,7.15,322800,7.26,7.375,7.14,7.15,322800,0.0,1.0
2014-06-06,7.54,7.57,7.31,7.33,259100,7.54,7.57,7.31,7.33,259100,0.0,1.0
2014-06-09,8.03,8.03,7.57,7.57,493100,8.03,8.03,7.57,7.57,493100,0.0,1.0
2014-06-10,7.97,8.03,7.815,8.03,222800,7.97,8.03,7.815,8.03,222800,0.0,1.0
2014-06-11,7.74,7.9,7.63,7.89,367200,7.74,7.9,7.63,7.89,367200,0.0,1.0
2014-06-12,7.67,7.806,7.625,7.7,212400,7.67,7.806,7.625,7.7,212400,0.0,1.0
2014-06-13,7.53,7.709,7.45,7.7,241700,7.53,7.709,7.45,7.7,241700,0.0,1.0
2014-06-16,7.52,7.59,7.36,7.51,243900,7.52,7.59,7.36,7.51,243900,0.0,1.0
2014-06-17,7.51,7.59,7.37,7.48,208000,7.51,7.59,7.37,7.48,208000,0.0,1.0
2014-06-18,7.5,7.588,7.385,7.5,194800,7.5,7.588,7.385,7.5,194800,0.0,1.0
2014-06-19,7.545,7.62,7.49,7.5,175700,7.545,7.62,7.49,7.5,175700,0.0,1.0
2014-06-20,7.35,7.62,7.33,7.6,357600,7.35,7.62,7.33,7.6,357600,0.0,1.0
2014-06-23,7.45,7.53,7.35,7.36,214000,7.45,7.53,7.35,7.36,214000,0.0,1.0
2014-06-24,7.41,7.68,7.34,7.41,319600,7.41,7.68,7.34,7.41,319600,0.0,1.0
2014-06-25,7.3,7.538,7.29,7.37,473600,7.3,7.538,7.29,7.37,473600,0.0,1.0
2014-06-26,7.3,7.335,7.14,7.31,286700,7.3,7.335,7.14,7.31,286700,0.0,1.0
2014-06-27,7.36,7.435,7.18,7.23,343900,7.36,7.435,7.18,7.23,343900,0.0,1.0
2014-06-30,7.48,7.55,7.27,7.34,340700,7.48,7.55,7.27,7.34,340700,0.0,1.0
2014-07-01,7.76,7.86,7.44,7.44,513400,7.76,7.86,7.44,7.44,513400,0.0,1.0
2014-07-02,7.58,7.92,7.58,7.76,190100,7.58,7.92,7.58,7.76,190100,0.0,1.0
2014-07-03,7.62,7.75,7.59,7.6,125400,7.62,7.75,7.59,7.6,125400,0.0,1.0
2014-07-07,7.27,7.68,7.24,7.63,397200,7.27,7.68,7.24,7.63,397200,0.0,1.0
2014-07-08,7.14,7.25,7.04,7.23,279700,7.14,7.25,7.04,7.23,279700,0.0,1.0
2014-07-09,6.94,7.2,6.93,7.2,263100,6.94,7.2,6.93,7.2,263100,0.0,1.0
2014-07-10,6.85,6.957,6.67,6.78,653800,6.85,6.957,6.67,6.78,653800,0.0,1.0
2014-07-11,6.97,7.03,6.86,6.87,286200,6.97,7.03,6.86,6.87,286200,0.0,1.0
2014-07-14,6.86,7.06,6.83,7.06,248000,6.86,7.06,6.83,7.06,248000,0.0,1.0
2014-07-15,6.86,7.01,6.79,6.85,317900,6.86,7.01,6.79,6.85,317900,0.0,1.0
2014-07-16,6.9,6.9544,6.805,6.92,255300,6.9,6.9544,6.805,6.92,255300,0.0,1.0
2014-07-17,6.63,6.97,6.61,6.81,451200,6.63,6.97,6.61,6.81,451200,0.0,1.0
2014-07-18,6.78,6.8,6.57,6.6,273300,6.78,6.8,6.57,6.6,273300,0.0,1.0
2014-07-21,6.59,6.749,6.56,6.72,361000,6.59,6.749,6.56,6.72,361000,0.0,1.0
2014-07-22,6.81,6.81,6.66,6.78,326200,6.81,6.81,6.66,6.78,326200,0.0,1.0
2014-07-23,6.73,6.9,6.71,6.82,219500,6.73,6.9,6.71,6.82,219500,0.0,1.0
2014-07-24,6.58,6.81,6.58,6.78,330400,6.58,6.81,6.58,6.78,330400,0.0,1.0
2014-07-25,6.0,6.6,5.95,6.34,1311100,6.0,6.6,5.95,6.34,1311100,0.0,1.0
2014-07-28,5.85,6.05,5.64,5.96,1662800,5.85,6.05,5.64,5.96,1662800,0.0,1.0
2014-07-29,6.07,6.14,5.77,5.88,916000,6.07,6.14,5.77,5.88,916000,0.0,1.0
2014-07-30,6.23,6.25,6.08,6.12,734900,6.23,6.25,6.08,6.12,734900,0.0,1.0
2014-07-31,5.94,6.13,5.91,6.13,713000,5.94,6.13,5.91,6.13,713000,0.0,1.0
2014-08-01,5.925,6.03,5.85,5.91,338900,5.925,6.03,5.85,5.91,338900,0.0,1.0
2014-08-04,6.09,6.1255,5.93,5.95,319300,6.09,6.1255,5.93,5.95,319300,0.0,1.0
2014-08-05,6.11,6.15,5.96,6.03,361000,6.11,6.15,5.96,6.03,361000,0.0,1.0
2014-08-06,6.12,6.1899,6.05,6.07,352200,6.12,6.1899,6.05,6.07,352200,0.0,1.0
2014-08-07,6.06,6.21,6.02,6.14,202700,6.06,6.21,6.02,6.14,202700,0.0,1.0
2014-08-08,6.3,6.31,6.08,6.1,212700,6.3,6.31,6.08,6.1,212700,0.0,1.0
2014-08-11,6.3,6.44,6.2,6.31,192600,6.3,6.44,6.2,6.31,192600,0.0,1.0
2014-08-12,6.12,6.26,6.08,6.26,180800,6.12,6.26,6.08,6.26,180800,0.0,1.0
2014-08-13,6.14,6.21,6.08,6.13,115700,6.14,6.21,6.08,6.13,115700,0.0,1.0
2014-08-14,6.25,6.26,6.1041,6.15,114100,6.25,6.26,6.1041,6.15,114100,0.0,1.0
2014-08-15,6.31,6.38,6.145,6.34,275000,6.31,6.38,6.145,6.34,275000,0.0,1.0
2014-08-18,6.48,6.48,6.31,6.37,258900,6.48,6.48,6.31,6.37,258900,0.0,1.0
2014-08-19,6.83,6.85,6.52,6.52,523600,6.83,6.85,6.52,6.52,523600,0.0,1.0
2014-08-20,6.81,6.85,6.623,6.83,323800,6.81,6.85,6.623,6.83,323800,0.0,1.0
2014-08-21,6.82,6.83,6.6845,6.77,232100,6.82,6.83,6.6845,6.77,232100,0.0,1.0
2014-08-22,6.76,6.83,6.73,6.81,143900,6.76,6.83,6.73,6.81,143900,0.0,1.0
2014-08-25,6.94,6.95,6.75,6.8,279700,6.94,6.95,6.75,6.8,279700,0.0,1.0
2014-08-26,6.87,6.97,6.8,6.96,184700,6.87,6.97,6.8,6.96,184700,0.0,1.0
2014-08-27,6.88,6.94,6.8199,6.9,108400,6.88,6.94,6.8199,6.9,108400,0.0,1.0
2014-08-28,6.85,6.93,6.7802,6.81,152900,6.85,6.93,6.7802,6.81,152900,0.0,1.0
2014-08-29,6.9,6.96,6.82,6.89,171200,6.9,6.96,6.82,6.89,171200,0.0,1.0
2014-09-02,7.01,7.12,6.87,6.91,232700,7.01,7.12,6.87,6.91,232700,0.0,1.0
2014-09-03,6.74,7.0872,6.72,7.08,250600,6.74,7.0872,6.72,7.08,250600,0.0,1.0
2014-09-04,6.74,6.94,6.67,6.73,275300,6.74,6.94,6.67,6.73,275300,0.0,1.0
2014-09-05,6.81,6.84,6.67,6.72,193300,6.81,6.84,6.67,6.72,193300,0.0,1.0
2014-09-08,6.86,6.92,6.75,6.78,139100,6.86,6.92,6.75,6.78,139100,0.0,1.0
2014-09-09,6.67,6.89,6.66,6.87,212800,6.67,6.89,6.66,6.87,212800,0.0,1.0
2014-09-10,6.56,6.74,6.45,6.68,482900,6.56,6.74,6.45,6.68,482900,0.0,1.0
2014-09-11,6.63,6.71,6.47,6.47,256100,6.63,6.71,6.47,6.47,256100,0.0,1.0
2014-09-12,6.46,6.61,6.46,6.61,329000,6.46,6.61,6.46,6.61,329000,0.0,1.0
2014-09-15,6.27,6.47,6.262,6.44,259100,6.27,6.47,6.262,6.44,259100,0.0,1.0
2014-09-16,6.25,6.33,6.21,6.23,225500,6.25,6.33,6.21,6.23,225500,0.0,1.0
2014-09-17,6.4,6.46,6.21,6.29,442300,6.4,6.46,6.21,6.29,442300,0.0,1.0
2014-09-18,6.41,6.44,6.35,6.41,285300,6.41,6.44,6.35,6.41,285300,0.0,1.0
2014-09-19,6.15,6.46,6.07,6.46,354600,6.15,6.46,6.07,6.46,354600,0.0,1.0
2014-09-22,5.88,6.15,5.845,6.12,273900,5.88,6.15,5.845,6.12,273900,0.0,1.0
2014-09-23,5.88,5.95,5.84,5.85,253700,5.88,5.95,5.84,5.85,253700,0.0,1.0
2014-09-24,5.8,5.89,5.69,5.89,857000,5.8,5.89,5.69,5.89,857000,0.0,1.0
2014-09-25,5.73,5.84,5.7118,5.8,358200,5.73,5.84,5.7118,5.8,358200,0.0,1.0
2014-09-26,5.73,5.75,5.595,5.73,374200,5.73,5.75,5.595,5.73,374200,0.0,1.0
2014-09-29,5.67,5.68,5.1,5.63,534500,5.67,5.68,5.1,5.63,534500,0.0,1.0
2014-09-30,5.45,5.7,5.44,5.66,383400,5.45,5.7,5.44,5.66,383400,0.0,1.0
2014-10-01,5.355,5.538,5.31,5.46,423300,5.355,5.538,5.31,5.46,423300,0.0,1.0
2014-10-02,5.51,5.55,5.3,5.38,477700,5.51,5.55,5.3,5.38,477700,0.0,1.0
2014-10-03,5.46,5.7,5.43,5.61,206500,5.46,5.7,5.43,5.61,206500,0.0,1.0
2014-10-06,5.37,5.606,5.35,5.5,202200,5.37,5.606,5.35,5.5,202200,0.0,1.0
2014-10-07,5.21,5.4,5.2016,5.34,181100,5.21,5.4,5.2016,5.34,181100,0.0,1.0
2014-10-08,5.35,5.37,5.09,5.2,328100,5.35,5.37,5.09,5.2,328100,0.0,1.0
2014-10-09,5.07,5.345,5.02,5.29,632300,5.07,5.345,5.02,5.29,632300,0.0,1.0
2014-10-10,4.92,5.13,4.85,5.03,367800,4.92,5.13,4.85,5.03,367800,0.0,1.0
2014-10-13,4.97,5.06,4.94,4.95,406600,4.97,5.06,4.94,4.95,406600,0.0,1.0
2014-10-14,5.0,5.11,4.92,5.07,332900,5.0,5.11,4.92,5.07,332900,0.0,1.0
2014-10-15,5.125,5.18,4.85,4.88,487500,5.125,5.18,4.85,4.88,487500,0.0,1.0
2014-10-16,5.2,5.27,5.0,5.0,307500,5.2,5.27,5.0,5.0,307500,0.0,1.0
2014-10-17,5.37,5.39,5.15,5.29,488400,5.37,5.39,5.15,5.29,488400,0.0,1.0
2014-10-20,5.53,5.59,5.33,5.33,380700,5.53,5.59,5.33,5.33,380700,0.0,1.0
2014-10-21,5.565,5.63,5.52,5.59,221400,5.565,5.63,5.52,5.59,221400,0.0,1.0
2014-10-22,5.49,5.69,5.46,5.59,212400,5.49,5.69,5.46,5.59,212400,0.0,1.0
2014-10-23,5.63,5.75,5.46,5.55,223400,5.63,5.75,5.46,5.55,223400,0.0,1.0
2014-10-24,5.74,5.95,5.181,5.36,568200,5.74,5.95,5.181,5.36,568200,0.0,1.0
2014-10-27,5.45,5.8,5.44,5.8,365800,5.45,5.8,5.44,5.8,365800,0.0,1.0
2014-10-28,5.69,5.7,5.39,5.5,944700,5.69,5.7,5.39,5.5,944700,0.0,1.0
2014-10-29,5.73,5.75,5.55,5.68,355700,5.73,5.75,5.55,5.68,355700,0.0,1.0
2014-10-30,5.87,5.885,5.6,5.7,264800,5.87,5.885,5.6,5.7,264800,0.0,1.0
2014-10-31,5.93,6.04,5.82,6.01,391600,5.93,6.04,5.82,6.01,391600,0.0,1.0
2014-11-03,5.88,5.96,5.82,5.92,309300,5.88,5.96,5.82,5.92,309300,0.0,1.0
2014-11-04,5.76,5.9,5.73,5.87,161600,5.76,5.9,5.73,5.87,161600,0.0,1.0
2014-11-05,5.925,5.99,5.73,5.83,284200,5.925,5.99,5.73,5.83,284200,0.0,1.0
2014-11-06,5.88,5.98,5.835,5.92,209200,5.88,5.98,5.835,5.92,209200,0.0,1.0
2014-11-07,5.87,5.88,5.76,5.83,190400,5.87,5.88,5.76,5.83,190400,0.0,1.0
2014-11-10,5.9,6.0298,5.83,5.9,180500,5.9,6.0298,5.83,5.9,180500,0.0,1.0
2014-11-11,5.92,5.96,5.84,5.9,192900,5.92,5.96,5.84,5.9,192900,0.0,1.0
2014-11-12,6.0,6.04,5.87,5.87,249900,6.0,6.04,5.87,5.87,249900,0.0,1.0
2014-11-13,5.84,6.04,5.83,5.99,155100,5.84,6.04,5.83,5.99,155100,0.0,1.0
2014-11-14,5.95,5.98,5.8,5.86,186900,5.95,5.98,5.8,5.86,186900,0.0,1.0
2014-11-17,5.77,6.0,5.76,5.97,207000,5.77,6.0,5.76,5.97,207000,0.0,1.0
2014-11-18,5.92,5.95,5.78,5.78,126800,5.92,5.95,5.78,5.78,126800,0.0,1.0
2014-11-19,5.78,5.92,5.74,5.92,148600,5.78,5.92,5.74,5.92,148600,0.0,1.0
2014-11-20,6.15,6.16,5.73,5.73,196800,6.15,6.16,5.73,5.73,196800,0.0,1.0
2014-11-21,6.16,6.31,6.08,6.27,164400,6.16,6.31,6.08,6.27,164400,0.0,1.0
2014-11-24,6.4,6.421,6.15,6.15,265900,6.4,6.421,6.15,6.15,265900,0.0,1.0
2014-11-25,6.41,6.57,6.36,6.44,239000,6.41,6.57,6.36,6.44,239000,0.0,1.0
2014-11-26,6.27,6.5325,6.2,6.39,161500,6.27,6.5325,6.2,6.39,161500,0.0,1.0
2014-11-28,6.16,6.3,6.14,6.28,127200,6.16,6.3,6.14,6.28,127200,0.0,1.0
2014-12-01,6.12,6.2,6.06,6.16,221800,6.12,6.2,6.06,6.16,221800,0.0,1.0
2014-12-02,6.51,6.52,6.16,6.16,304100,6.51,6.52,6.16,6.16,304100,0.0,1.0
2014-12-03,6.67,6.76,6.51,6.53,291700,6.67,6.76,6.51,6.53,291700,0.0,1.0
2014-12-04,6.52,6.61,6.41,6.56,223700,6.52,6.61,6.41,6.56,223700,0.0,1.0
2014-12-05,6.65,6.7001,6.33,6.39,273700,6.65,6.7001,6.33,6.39,273700,0.0,1.0
2014-12-08,6.55,6.72,6.49,6.65,161100,6.55,6.72,6.49,6.65,161100,0.0,1.0
2014-12-09,6.74,6.76,6.33,6.45,166800,6.74,6.76,6.33,6.45,166800,0.0,1.0
2014-12-10,6.38,6.72,6.33,6.69,229200,6.38,6.72,6.33,6.69,229200,0.0,1.0
2014-12-11,6.26,6.5,6.22,6.43,275400,6.26,6.5,6.22,6.43,275400,0.0,1.0
2014-12-12,6.11,6.19,6.02,6.15,211200,6.11,6.19,6.02,6.15,211200,0.0,1.0
2014-12-15,6.1,6.23,5.9666,6.15,198700,6.1,6.23,5.9666,6.15,198700,0.0,1.0
2014-12-16,6.15,6.28,6.04,6.1,237000,6.15,6.28,6.04,6.1,237000,0.0,1.0
2014-12-17,6.51,6.51,6.1018,6.15,178800,6.51,6.51,6.1018,6.15,178800,0.0,1.0
2014-12-18,6.59,6.62,6.44,6.62,171800,6.59,6.62,6.44,6.62,171800,0.0,1.0
2014-12-19,6.66,6.72,6.4501,6.57,318500,6.66,6.72,6.4501,6.57,318500,0.0,1.0
2014-12-22,6.73,6.79,6.59,6.65,103600,6.73,6.79,6.59,6.65,103600,0.0,1.0
2014-12-23,6.69,6.78,6.59,6.76,156500,6.69,6.78,6.59,6.76,156500,0.0,1.0
2014-12-24,6.64,6.73,6.6,6.69,65000,6.64,6.73,6.6,6.69,65000,0.0,1.0
2014-12-26,6.82,6.84,6.6335,6.65,107400,6.82,6.84,6.6335,6.65,107400,0.0,1.0
2014-12-29,6.85,6.95,6.81,6.82,105000,6.85,6.95,6.81,6.82,105000,0.0,1.0
2014-12-30,6.85,6.92,6.69,6.85,113100,6.85,6.92,6.69,6.85,113100,0.0,1.0
2014-12-31,6.87,6.98,6.75,6.86,162000,6.87,6.98,6.75,6.86,162000,0.0,1.0
2015-01-02,6.75,7.01,6.6,6.94,220200,6.75,7.01,6.6,6.94,220200,0.0,1.0
2015-01-05,6.63,6.77,6.58,6.66,113000,6.63,6.77,6.58,6.66,113000,0.0,1.0
2015-01-06,6.4,6.68,6.33,6.64,151800,6.4,6.68,6.33,6.64,151800,0.0,1.0
2015-01-07,6.42,6.59,6.4,6.49,223600,6.42,6.59,6.4,6.49,223600,0.0,1.0
2015-01-08,6.56,6.64,6.4,6.52,291600,6.56,6.64,6.4,6.52,291600,0.0,1.0
2015-01-09,6.6,6.73,6.49,6.54,128700,6.6,6.73,6.49,6.54,128700,0.0,1.0
2015-01-12,6.4,6.58,6.33,6.58,274700,6.4,6.58,6.33,6.58,274700,0.0,1.0
2015-01-13,6.3,6.57,6.24,6.5,283000,6.3,6.57,6.24,6.5,283000,0.0,1.0
2015-01-14,6.33,6.36,6.21,6.22,119500,6.33,6.36,6.21,6.22,119500,0.0,1.0
2015-01-15,6.04,6.34,6.016,6.32,167800,6.04,6.34,6.016,6.32,167800,0.0,1.0
2015-01-16,6.11,6.23,5.96,6.01,276800,6.11,6.23,5.96,6.01,276800,0.0,1.0
2015-01-20,5.93,6.1,5.88,6.1,142200,5.93,6.1,5.88,6.1,142200,0.0,1.0
2015-01-21,5.75,5.9952,5.71,5.89,168000,5.75,5.9952,5.71,5.89,168000,0.0,1.0
2015-01-22,5.88,5.93,5.765,5.83,236300,5.88,5.93,5.765,5.83,236300,0.0,1.0
2015-01-23,5.92,5.98,5.88,5.88,166800,5.92,5.98,5.88,5.88,166800,0.0,1.0
2015-01-26,6.13,6.13,5.85,5.96,195900,6.13,6.13,5.85,5.96,195900,0.0,1.0
2015-01-27,6.11,6.18,5.99,6.04,159100,6.11,6.18,5.99,6.04,159100,0.0,1.0
2015-01-28,5.99,6.22,5.96,6.18,127100,5.99,6.22,5.96,6.18,127100,0.0,1.0
2015-01-29,6.25,6.31,5.96,6.04,184700,6.25,6.31,5.96,6.04,184700,0.0,1.0
2015-01-30,5.92,6.29,5.9,6.19,170500,5.92,6.29,5.9,6.19,170500,0.0,1.0
2015-02-02,6.0,6.06,5.88,5.97,114800,6.0,6.06,5.88,5.97,114800,0.0,1.0
2015-02-03,6.2,6.26,6.06,6.06,142300,6.2,6.26,6.06,6.06,142300,0.0,1.0
2015-02-04,6.07,6.22,6.05,6.14,107200,6.07,6.22,6.05,6.14,107200,0.0,1.0
2015-02-05,6.29,6.33,6.07,6.1,121800,6.29,6.33,6.07,6.1,121800,0.0,1.0
2015-02-06,6.29,6.38,6.2,6.29,80200,6.29,6.38,6.2,6.29,80200,0.0,1.0
2015-02-09,6.27,6.4,6.24,6.28,77500,6.27,6.4,6.24,6.28,77500,0.0,1.0
2015-02-10,6.34,6.45,6.21,6.31,129500,6.34,6.45,6.21,6.31,129500,0.0,1.0
2015-02-11,6.35,6.4144,6.26,6.3,86900,6.35,6.4144,6.26,6.3,86900,0.0,1.0
2015-02-12,6.44,6.54,6.35,6.39,135700,6.44,6.54,6.35,6.39,135700,0.0,1.0
2015-02-13,6.66,6.6777,6.44,6.46,161800,6.66,6.6777,6.44,6.46,161800,0.0,1.0
2015-02-17,6.73,6.82,6.63,6.7,96500,6.73,6.82,6.63,6.7,96500,0.0,1.0
2015-02-18,6.77,6.86,6.7001,6.74,98100,6.77,6.86,6.7001,6.74,98100,0.0,1.0
2015-02-19,7.02,7.06,6.76,6.78,350600,7.02,7.06,6.76,6.78,350600,0.0,1.0
2015-02-20,6.5,6.97,6.15,6.97,695100,6.5,6.97,6.15,6.97,695100,0.0,1.0
2015-02-23,6.3,6.56,6.175,6.56,283700,6.3,6.56,6.175,6.56,283700,0.0,1.0
2015-02-24,6.4,6.46,6.3,6.36,181200,6.4,6.46,6.3,6.36,181200,0.0,1.0
2015-02-25,6.2,6.43,6.17,6.43,151700,6.2,6.43,6.17,6.43,151700,0.0,1.0
2015-02-26,6.15,6.25,6.06,6.23,331300,6.15,6.25,6.06,6.23,331300,0.0,1.0
2015-02-27,6.03,6.17,6.01,6.16,393500,6.03,6.17,6.01,6.16,393500,0.0,1.0
2015-03-02,6.16,6.195,6.01,6.01,295700,6.16,6.195,6.01,6.01,295700,0.0,1.0
2015-03-03,6.02,6.18,5.96,6.15,145600,6.02,6.18,5.96,6.15,145600,0.0,1.0
2015-03-04,6.04,6.05,5.91,6.02,130200,6.04,6.05,5.91,6.02,130200,0.0,1.0
2015-03-05,5.96,6.07,5.91,6.02,143400,5.96,6.07,5.91,6.02,143400,0.0,1.0
2015-03-06,6.06,6.13,5.85,5.9,359600,6.06,6.13,5.85,5.9,359600,0.0,1.0
2015-03-09,6.0,6.11,5.96,6.08,170900,6.0,6.11,5.96,6.08,170900,0.0,1.0
2015-03-10,5.87,5.99,5.87,5.94,215200,5.87,5.99,5.87,5.94,215200,0.0,1.0
2015-03-11,5.93,5.97,5.81,5.87,113400,5.93,5.97,5.81,5.87,113400,0.0,1.0
2015-03-12,6.03,6.07,5.96,6.0,128500,6.03,6.07,5.96,6.0,128500,0.0,1.0
2015-03-13,6.0,6.04,5.83,6.04,109100,6.0,6.04,5.83,6.04,109100,0.0,1.0
2015-03-16,5.95,6.04,5.8901,6.01,114000,5.95,6.04,5.8901,6.01,114000,0.0,1.0
2015-03-17,6.02,6.05,5.8316,5.91,220000,6.02,6.05,5.8316,5.91,220000,0.0,1.0
2015-03-18,6.11,6.12,5.9,6.0,133100,6.11,6.12,5.9,6.0,133100,0.0,1.0
2015-03-19,6.02,6.14,5.98,6.05,76400,6.02,6.14,5.98,6.05,76400,0.0,1.0
2015-03-20,6.28,6.31,6.06,6.06,248400,6.28,6.31,6.06,6.06,248400,0.0,1.0
2015-03-23,6.35,6.45,6.26,6.26,154300,6.35,6.45,6.26,6.26,154300,0.0,1.0
2015-03-24,6.44,6.45,6.29,6.34,116600,6.44,6.45,6.29,6.34,116600,0.0,1.0
2015-03-25,6.33,6.48,6.3,6.4,132300,6.33,6.48,6.3,6.4,132300,0.0,1.0
2015-03-26,6.18,6.34,6.17,6.3,190300,6.18,6.34,6.17,6.3,190300,0.0,1.0
2015-03-27,6.52,6.56,6.25,6.25,821100,6.52,6.56,6.25,6.25,821100,0.0,1.0
2015-03-30,6.63,6.71,6.55,6.6,223400,6.63,6.71,6.55,6.6,223400,0.0,1.0
2015-03-31,6.67,6.83,6.6,6.62,232100,6.67,6.83,6.6,6.62,232100,0.0,1.0
2015-04-01,6.7,6.72,6.54,6.63,236900,6.7,6.72,6.54,6.63,236900,0.0,1.0
2015-04-02,6.98,6.99,6.7,6.7,415300,6.98,6.99,6.7,6.7,415300,0.0,1.0
2015-04-06,6.9,7.0799,6.9,6.98,223100,6.9,7.0799,6.9,6.98,223100,0.0,1.0
2015-04-07,6.89,7.0,6.87,6.99,255000,6.89,7.0,6.87,6.99,255000,0.0,1.0
2015-04-08,7.0,7.0,6.86,6.9,126800,7.0,7.0,6.86,6.9,126800,0.0,1.0
2015-04-09,6.84,7.05,6.81,7.02,244500,6.84,7.05,6.81,7.02,244500,0.0,1.0
2015-04-10,6.9,6.93,6.82,6.91,141200,6.9,6.93,6.82,6.91,141200,0.0,1.0
2015-04-13,11.57,11.74,10.5,11.0,17377500,11.57,11.74,10.5,11.0,17377500,0.0,1.0
2015-04-14,13.59,14.05,12.59,12.63,12224500,13.59,14.05,12.59,12.63,12224500,0.0,1.0
2015-04-15,13.67,13.75,12.79,13.7,4320600,13.67,13.75,12.79,13.7,4320600,0.0,1.0
2015-04-16,13.91,13.92,13.23,13.35,2276600,13.91,13.92,13.23,13.35,2276600,0.0,1.0
2015-04-17,12.99,13.86,12.98,13.59,1995600,12.99,13.86,12.98,13.59,1995600,0.0,1.0
2015-04-20,12.85,13.49,12.8338,13.07,1444200,12.85,13.49,12.8338,13.07,1444200,0.0,1.0
2015-04-21,13.09,13.24,12.64,12.84,1039700,13.09,13.24,12.64,12.84,1039700,0.0,1.0
2015-04-22,13.0,13.15,12.84,13.0,652800,13.0,13.15,12.84,13.0,652800,0.0,1.0
2015-04-23,12.88,13.04,12.67,12.92,610800,12.88,13.04,12.67,12.92,610800,0.0,1.0
2015-04-24,12.79,13.17,12.3,12.92,897400,12.79,13.17,12.3,12.92,897400,0.0,1.0
2015-04-27,13.125,13.8,12.7,12.79,1365400,13.125,13.8,12.7,12.79,1365400,0.0,1.0
2015-04-28,13.06,13.14,12.7,13.08,635600,13.06,13.14,12.7,13.08,635600,0.0,1.0
2015-04-29,12.875,13.02,12.74,12.95,432600,12.875,13.02,12.74,12.95,432600,0.0,1.0
2015-04-30,12.76,12.89,12.56,12.82,667800,12.76,12.89,12.56,12.82,667800,0.0,1.0
2015-05-01,12.91,13.1,12.7,12.74,672900,12.91,13.1,12.7,12.74,672900,0.0,1.0
2015-05-04,12.86,13.0,12.63,12.74,767300,12.86,13.0,12.63,12.74,767300,0.0,1.0
2015-05-05,12.52,12.89,12.37,12.75,705900,12.52,12.89,12.37,12.75,705900,0.0,1.0
2015-05-06,12.63,12.806,12.38,12.54,597700,12.63,12.806,12.38,12.54,597700,0.0,1.0
2015-05-07,12.78,12.85,12.47,12.6,346200,12.78,12.85,12.47,12.6,346200,0.0,1.0
2015-05-08,12.86,12.95,12.8,12.84,348500,12.86,12.95,12.8,12.84,348500,0.0,1.0
2015-05-11,12.72,12.99,12.66,12.89,378700,12.72,12.99,12.66,12.89,378700,0.0,1.0
2015-05-12,12.68,12.74,12.445,12.65,325600,12.68,12.74,12.445,12.65,325600,0.0,1.0
2015-05-13,12.53,12.83,12.41,12.71,313500,12.53,12.83,12.41,12.71,313500,0.0,1.0
2015-05-14,12.795,12.92,12.35,12.61,331000,12.795,12.92,12.35,12.61,331000,0.0,1.0
2015-05-15,12.71,12.8,12.52,12.74,341300,12.71,12.8,12.52,12.74,341300,0.0,1.0
2015-05-18,12.79,12.83,12.38,12.69,475200,12.79,12.83,12.38,12.69,475200,0.0,1.0
2015-05-19,13.27,13.35,12.89,12.96,1043100,13.27,13.35,12.89,12.96,1043100,0.0,1.0
2015-05-20,12.95,13.29,12.84,13.25,237000,12.95,13.29,12.84,13.25,237000,0.0,1.0
2015-05-21,12.93,13.16,12.87,12.91,168700,12.93,13.16,12.87,12.91,168700,0.0,1.0
2015-05-22,12.6,12.97,12.55,12.93,303500,12.6,12.97,12.55,12.93,303500,0.0,1.0
2015-05-26,12.44,12.67,12.3,12.57,318900,12.44,12.67,12.3,12.57,318900,0.0,1.0
2015-05-27,12.59,12.74,12.2915,12.49,367400,12.59,12.74,12.2915,12.49,367400,0.0,1.0
2015-05-28,12.39,12.68,12.15,12.49,355900,12.39,12.68,12.15,12.49,355900,0.0,1.0
2015-05-29,12.28,12.548,12.16,12.35,234700,12.28,12.548,12.16,12.35,234700,0.0,1.0
2015-06-01,12.25,12.496,11.924,12.37,315800,12.25,12.496,11.924,12.37,315800,0.0,1.0
2015-06-02,12.4,12.5,12.06,12.19,255400,12.4,12.5,12.06,12.19,255400,0.0,1.0
2015-06-03,12.67,12.8,12.44,12.5,313300,12.67,12.8,12.44,12.5,313300,0.0,1.0
2015-06-04,12.23,12.722,12.2,12.58,151900,12.23,12.722,12.2,12.58,151900,0.0,1.0
2015-06-05,12.35,12.55,12.05,12.23,353400,12.35,12.55,12.05,12.23,353400,0.0,1.0
2015-06-08,12.4,12.59,12.3,12.35,244800,12.4,12.59,12.3,12.35,244800,0.0,1.0
2015-06-09,12.18,12.47,12.11,12.34,270800,12.18,12.47,12.11,12.34,270800,0.0,1.0
2015-06-10,12.55,12.56,12.26,12.26,274500,12.55,12.56,12.26,12.26,274500,0.0,1.0
2015-06-11,12.54,12.61,12.21,12.52,624300,12.54,12.61,12.21,12.52,624300,0.0,1.0
2015-06-12,12.35,12.57,12.25,12.5,320200,12.35,12.57,12.25,12.5,320200,0.0,1.0
2015-06-15,13.08,13.24,12.4008,12.59,1093400,13.08,13.24,12.4008,12.59,1093400,0.0,1.0
2015-06-16,13.28,13.29,12.93,13.05,531700,13.28,13.29,12.93,13.05,531700,0.0,1.0
2015-06-17,13.25,13.64,13.04,13.31,433200,13.25,13.64,13.04,13.31,433200,0.0,1.0
2015-06-18,13.31,13.5202,13.27,13.34,577300,13.31,13.5202,13.27,13.34,577300,0.0,1.0
2015-06-19,13.69,13.77,13.28,13.36,3276500,13.69,13.77,13.28,13.36,3276500,0.0,1.0
2015-06-22,13.58,13.84,13.47,13.83,441400,13.58,13.84,13.47,13.83,441400,0.0,1.0
2015-06-23,13.85,13.88,13.5,13.62,471800,13.85,13.88,13.5,13.62,471800,0.0,1.0
2015-06-24,13.6,14.24,13.45,13.86,641500,13.6,14.24,13.45,13.86,641500,0.0,1.0
2015-06-25,13.62,13.83,13.45,13.6,319700,13.62,13.83,13.45,13.6,319700,0.0,1.0
2015-06-26,13.39,13.74,13.37,13.63,699200,13.39,13.74,13.37,13.63,699200,0.0,1.0
2015-06-29,12.78,13.325,12.71,13.29,491100,12.78,13.325,12.71,13.29,491100,0.0,1.0
2015-06-30,12.84,12.95,12.65,12.83,1024000,12.84,12.95,12.65,12.83,1024000,0.0,1.0
2015-07-01,12.85,13.19,12.63,13.04,278800,12.85,13.19,12.63,13.04,278800,0.0,1.0
2015-07-02,12.67,13.0024,12.56,12.86,227000,12.67,13.0024,12.56,12.86,227000,0.0,1.0
2015-07-06,12.69,12.89,12.51,12.58,251300,12.69,12.89,12.51,12.58,251300,0.0,1.0
2015-07-07,12.59,12.68,12.12,12.68,393200,12.59,12.68,12.12,12.68,393200,0.0,1.0
2015-07-08,12.05,12.48,11.98,12.48,266800,12.05,12.48,11.98,12.48,266800,0.0,1.0
2015-07-09,12.2,12.49,12.19,12.29,374600,12.2,12.49,12.19,12.29,374600,0.0,1.0
2015-07-10,12.69,12.71,12.28,12.3,186200,12.69,12.71,12.28,12.3,186200,0.0,1.0
2015-07-13,12.68,12.9,12.5,12.9,295900,12.68,12.9,12.5,12.9,295900,0.0,1.0
2015-07-14,12.62,12.85,12.57,12.65,204200,12.62,12.85,12.57,12.65,204200,0.0,1.0
2015-07-15,12.23,12.66,12.13,12.66,362400,12.23,12.66,12.13,12.66,362400,0.0,1.0
2015-07-16,12.43,12.5,12.22,12.25,494100,12.43,12.5,12.22,12.25,494100,0.0,1.0
2015-07-17,12.71,12.74,12.41,12.45,470100,12.71,12.74,12.41,12.45,470100,0.0,1.0
2015-07-20,13.02,13.1,12.55,12.79,376500,13.02,13.1,12.55,12.79,376500,0.0,1.0
2015-07-21,13.39,13.42,12.98,13.07,785100,13.39,13.42,12.98,13.07,785100,0.0,1.0
2015-07-22,13.85,13.9,13.19,13.32,1604200,13.85,13.9,13.19,13.32,1604200,0.0,1.0
2015-07-23,13.95,14.09,13.74,13.8,1891300,13.95,14.09,13.74,13.8,1891300,0.0,1.0
2015-07-24,13.39,14.5,13.39,14.5,1614800,13.39,14.5,13.39,14.5,1614800,0.0,1.0
2015-07-27,13.21,13.45,12.39,13.04,1140700,13.21,13.45,12.39,13.04,1140700,0.0,1.0
2015-07-28,12.9,13.62,12.644,12.99,1632900,12.9,13.62,12.644,12.99,1632900,0.0,1.0
2015-07-29,13.8,13.86,13.29,13.37,8712400,13.8,13.86,13.29,13.37,8712400,0.0,1.0
2015-07-30,14.75,14.77,13.66,14.01,3789300,14.75,14.77,13.66,14.01,3789300,0.0,1.0
2015-07-31,15.04,15.2,14.695,14.84,2204600,15.04,15.2,14.695,14.84,2204600,0.0,1.0
2015-08-03,15.28,15.39,14.87,15.1,2452000,15.28,15.39,14.87,15.1,2452000,0.0,1.0
2015-08-04,14.79,15.47,14.7,15.22,1847100,14.79,15.47,14.7,15.22,1847100,0.0,1.0
2015-08-05,14.34,14.91,14.2,14.62,1250000,14.34,14.91,14.2,14.62,1250000,0.0,1.0
2015-08-06,14.26,14.6599,14.115,14.3,1279200,14.26,14.6599,14.115,14.3,1279200,0.0,1.0
2015-08-07,14.23,14.34,13.91,14.16,1838200,14.23,14.34,13.91,14.16,1838200,0.0,1.0
2015-08-10,14.54,14.62,14.19,14.26,1016500,14.54,14.62,14.19,14.26,1016500,0.0,1.0
2015-08-11,14.48,14.84,14.439,14.46,1127500,14.48,14.84,14.439,14.46,1127500,0.0,1.0
2015-08-12,14.18,14.57,13.81,14.52,964900,14.18,14.57,13.81,14.52,964900,0.0,1.0
2015-08-13,14.64,14.84,14.22,14.26,895500,14.64,14.84,14.22,14.26,895500,0.0,1.0
2015-08-14,14.27,14.51,14.02,14.51,792700,14.27,14.51,14.02,14.51,792700,0.0,1.0
2015-08-17,14.37,14.5,14.0,14.16,592400,14.37,14.5,14.0,14.16,592400,0.0,1.0
2015-08-18,14.93,15.09,14.0977,14.41,1397900,14.93,15.09,14.0977,14.41,1397900,0.0,1.0
2015-08-19,15.35,15.5,14.61,14.9,1893300,15.35,15.5,14.61,14.9,1893300,0.0,1.0
2015-08-20,14.9,15.47,14.81,15.25,1484400,14.9,15.47,14.81,15.25,1484400,0.0,1.0
2015-08-21,14.92,15.19,14.59,14.72,1414000,14.92,15.19,14.59,14.72,1414000,0.0,1.0
2015-08-24,14.02,14.92,12.9,13.92,1699500,14.02,14.92,12.9,13.92,1699500,0.0,1.0
2015-08-25,13.52,14.79,13.51,14.51,1222600,13.52,14.79,13.51,14.51,1222600,0.0,1.0
2015-08-26,13.83,13.98,13.23,13.85,1145900,13.83,13.98,13.23,13.85,1145900,0.0,1.0
2015-08-27,14.36,14.43,13.72,14.06,1359600,14.36,14.43,13.72,14.06,1359600,0.0,1.0
2015-08-28,14.48,14.75,14.14,14.23,790900,14.48,14.75,14.14,14.23,790900,0.0,1.0
2015-08-31,14.81,14.94,14.29,14.48,1280400,14.81,14.94,14.29,14.48,1280400,0.0,1.0
2015-09-01,14.39,14.62,14.19,14.47,1007600,14.39,14.62,14.19,14.47,1007600,0.0,1.0
2015-09-02,15.45,15.46,14.4,14.62,1787200,15.45,15.46,14.4,14.62,1787200,0.0,1.0
2015-09-03,15.325,15.69,15.18,15.4,1692100,15.325,15.69,15.18,15.4,1692100,0.0,1.0
2015-09-04,15.32,15.5,14.89,15.06,1395600,15.32,15.5,14.89,15.06,1395600,0.0,1.0
2015-09-08,15.73,16.0,15.53,15.81,1364300,15.73,16.0,15.53,15.81,1364300,0.0,1.0
2015-09-09,16.04,16.43,15.8,15.94,2352000,16.04,16.43,15.8,15.94,2352000,0.0,1.0
2015-09-10,16.23,16.45,15.66,15.74,1763800,16.23,16.45,15.66,15.74,1763800,0.0,1.0
2015-09-11,16.2,16.44,16.04,16.11,1284900,16.2,16.44,16.04,16.11,1284900,0.0,1.0
2015-09-14,16.44,16.69,16.23,16.32,1040400,16.44,16.69,16.23,16.32,1040400,0.0,1.0
2015-09-15,16.26,16.641,16.23,16.49,754600,16.26,16.641,16.23,16.49,754600,0.0,1.0
2015-09-16,16.36,16.47,15.98,16.2,1580200,16.36,16.47,15.98,16.2,1580200,0.0,1.0
2015-09-17,15.78,16.45,15.6,16.4,2246100,15.78,16.45,15.6,16.4,2246100,0.0,1.0
2015-09-18,15.35,15.88,15.01,15.11,2611700,15.35,15.88,15.01,15.11,2611700,0.0,1.0
2015-09-21,15.31,15.85,15.15,15.55,1335700,15.31,15.85,15.15,15.55,1335700,0.0,1.0
2015-09-22,14.91,15.41,14.82,15.16,1009300,14.91,15.41,14.82,15.16,1009300,0.0,1.0
2015-09-23,14.96,15.06,14.76,14.95,598000,14.96,15.06,14.76,14.95,598000,0.0,1.0
2015-09-24,14.49,14.87,14.18,14.87,1660400,14.49,14.87,14.18,14.87,1660400,0.0,1.0
2015-09-25,13.93,14.7525,13.82,14.65,1047800,13.93,14.7525,13.82,14.65,1047800,0.0,1.0
2015-09-28,13.21,13.9,13.13,13.88,1555800,13.21,13.9,13.13,13.88,1555800,0.0,1.0
2015-09-29,12.49,13.52,12.34,13.23,2449800,12.49,13.52,12.34,13.23,2449800,0.0,1.0
2015-09-30,12.68,12.85,12.51,12.59,2639700,12.68,12.85,12.51,12.59,2639700,0.0,1.0
2015-10-01,13.15,13.185,12.5,12.75,1490000,13.15,13.185,12.5,12.75,1490000,0.0,1.0
2015-10-02,13.17,13.22,12.56,12.9,1055400,13.17,13.22,12.56,12.9,1055400,0.0,1.0
2015-10-05,13.66,13.95,13.24,13.24,1058400,13.66,13.95,13.24,13.24,1058400,0.0,1.0
2015-10-06,13.705,13.99,13.49,13.66,1099500,13.705,13.99,13.49,13.66,1099500,0.0,1.0
2015-10-07,14.41,14.44,13.68,13.74,1284100,14.41,14.44,13.68,13.74,1284100,0.0,1.0
2015-10-08,14.55,14.72,14.05,14.09,1581200,14.55,14.72,14.05,14.09,1581200,0.0,1.0
2015-10-09,14.32,14.77,14.13,14.54,732500,14.32,14.77,14.13,14.54,732500,0.0,1.0
2015-10-12,13.86,14.31,13.8,14.28,479700,13.86,14.31,13.8,14.28,479700,0.0,1.0
2015-10-13,13.38,14.18,13.35,13.78,905500,13.38,14.18,13.35,13.78,905500,0.0,1.0
2015-10-14,12.79,13.37,12.51,13.37,1780800,12.79,13.37,12.51,13.37,1780800,0.0,1.0
2015-10-15,13.21,13.23,12.71,12.9,884800,13.21,13.23,12.71,12.9,884800,0.0,1.0
2015-10-16,13.25,13.43,13.02,13.16,1011500,13.25,13.43,13.02,13.16,1011500,0.0,1.0
2015-10-19,13.22,13.325,13.07,13.2,500300,13.22,13.325,13.07,13.2,500300,0.0,1.0
2015-10-20,12.7,13.34,12.51,13.17,1407100,12.7,13.34,12.51,13.17,1407100,0.0,1.0
2015-10-21,12.485,12.88,12.39,12.83,901700,12.485,12.88,12.39,12.83,901700,0.0,1.0
2015-10-22,12.85,12.8698,12.05,12.53,1079500,12.85,12.8698,12.05,12.53,1079500,0.0,1.0
2015-10-23,12.69,13.36,12.6,12.93,660000,12.69,13.36,12.6,12.93,660000,0.0,1.0
2015-10-26,12.31,12.93,12.24,12.89,732400,12.31,12.93,12.24,12.89,732400,0.0,1.0
2015-10-27,11.76,12.47,11.58,12.25,1545900,11.76,12.47,11.58,12.25,1545900,0.0,1.0
2015-10-28,12.22,12.36,11.67,11.81,695300,12.22,12.36,11.67,11.81,695300,0.0,1.0
2015-10-29,11.75,12.22,11.56,12.19,986800,11.75,12.22,11.56,12.19,986800,0.0,1.0
2015-10-30,11.82,11.94,11.59,11.67,1346700,11.82,11.94,11.59,11.67,1346700,0.0,1.0
2015-11-02,11.96,12.07,11.69,11.8,787700,11.96,12.07,11.69,11.8,787700,0.0,1.0
2015-11-03,12.17,12.27,11.73,11.89,928200,12.17,12.27,11.73,11.89,928200,0.0,1.0
2015-11-04,12.37,12.81,12.1,12.16,1106500,12.37,12.81,12.1,12.16,1106500,0.0,1.0
2015-11-05,12.31,12.54,12.18,12.36,812800,12.31,12.54,12.18,12.36,812800,0.0,1.0
2015-11-06,15.25,15.723,13.83,14.21,4610500,15.25,15.723,13.83,14.21,4610500,0.0,1.0
2015-11-09,14.66,15.5,14.2,15.4,3420700,14.66,15.5,14.2,15.4,3420700,0.0,1.0
2015-11-10,14.44,14.71,13.9903,14.58,2081300,14.44,14.71,13.9903,14.58,2081300,0.0,1.0
2015-11-11,14.37,14.53,14.012,14.53,1083200,14.37,14.53,14.012,14.53,1083200,0.0,1.0
2015-11-12,13.88,14.37,13.83,14.18,939500,13.88,14.37,13.83,14.18,939500,0.0,1.0
2015-11-13,13.65,13.91,13.58,13.82,1049700,13.65,13.91,13.58,13.82,1049700,0.0,1.0
2015-11-16,13.67,13.75,13.26,13.6,880700,13.67,13.75,13.26,13.6,880700,0.0,1.0
2015-11-17,12.98,13.8,12.9,13.74,1513200,12.98,13.8,12.9,13.74,1513200,0.0,1.0
2015-11-18,13.01,13.15,12.71,13.04,866600,13.01,13.15,12.71,13.04,866600,0.0,1.0
2015-11-19,13.56,13.95,12.6,12.95,2699700,13.56,13.95,12.6,12.95,2699700,0.0,1.0
2015-11-20,13.21,13.35,12.95,13.0,4588300,13.21,13.35,12.95,13.0,4588300,0.0,1.0
2015-11-23,13.69,13.72,13.24,13.24,4264500,13.69,13.72,13.24,13.24,4264500,0.0,1.0
2015-11-24,13.48,13.94,13.35,13.73,1275800,13.48,13.94,13.35,13.73,1275800,0.0,1.0
2015-11-25,13.82,13.85,13.42,13.45,1077800,13.82,13.85,13.42,13.45,1077800,0.0,1.0
2015-11-27,13.91,14.14,13.74,13.86,891200,13.91,14.14,13.74,13.86,891200,0.0,1.0
2015-11-30,13.46,14.08,13.33,14.03,1620600,13.46,14.08,13.33,14.03,1620600,0.0,1.0
2015-12-01,13.42,13.62,13.09,13.62,1735400,13.42,13.62,13.09,13.62,1735400,0.0,1.0
2015-12-02,13.5,13.66,13.26,13.35,1131600,13.5,13.66,13.26,13.35,1131600,0.0,1.0
2015-12-03,13.02,13.58,12.92,13.5,2001300,13.02,13.58,12.92,13.5,2001300,0.0,1.0
2015-12-04,13.37,13.47,13.02,13.05,1169900,13.37,13.47,13.02,13.05,1169900,0.0,1.0
2015-12-07,12.87,13.44,12.52,13.33,2413300,12.87,13.44,12.52,13.33,2413300,0.0,1.0
2015-12-08,12.94,13.07,12.64,12.93,1261300,12.94,13.07,12.64,12.93,1261300,0.0,1.0
2015-12-09,12.16,12.99,12.11,12.83,1583400,12.16,12.99,12.11,12.83,1583400,0.0,1.0
2015-12-10,12.07,12.27,11.94,12.18,1599100,12.07,12.27,11.94,12.18,1599100,0.0,1.0
2015-12-11,11.82,12.12,11.735,11.83,1289700,11.82,12.12,11.735,11.83,1289700,0.0,1.0
2015-12-14,10.57,11.77,10.14,11.77,5348000,10.57,11.77,10.14,11.77,5348000,0.0,1.0
2015-12-15,10.96,11.025,10.02,10.05,2700500,10.96,11.025,10.02,10.05,2700500,0.0,1.0
2015-12-16,11.41,11.51,11.03,11.09,1449200,11.41,11.51,11.03,11.09,1449200,0.0,1.0
2015-12-17,10.92,11.74,10.79,11.4,1620100,10.92,11.74,10.79,11.4,1620100,0.0,1.0
2015-12-18,10.82,11.28,10.75,10.91,1871000,10.82,11.28,10.75,10.91,1871000,0.0,1.0
2015-12-21,10.78,10.91,10.45,10.86,1110900,10.78,10.91,10.45,10.86,1110900,0.0,1.0
2015-12-22,10.7,10.86,10.5,10.78,803900,10.7,10.86,10.5,10.78,803900,0.0,1.0
2015-12-23,11.01,11.16,10.75,10.75,899300,11.01,11.16,10.75,10.75,899300,0.0,1.0
2015-12-24,10.92,11.09,10.246,10.98,307000,10.92,11.09,10.246,10.98,307000,0.0,1.0
2015-12-28,10.6,10.9,10.46,10.84,683600,10.6,10.9,10.46,10.84,683600,0.0,1.0
2015-12-29,10.76,10.8,10.46,10.71,1019100,10.76,10.8,10.46,10.71,1019100,0.0,1.0
2015-12-30,10.69,10.98,10.67,10.7,733300,10.69,10.98,10.67,10.7,733300,0.0,1.0
2015-12-31,11.08,11.26,10.5,10.5,1405300,11.08,11.26,10.5,10.5,1405300,0.0,1.0
2016-01-04,11.09,11.14,10.51,10.83,1859127,11.09,11.14,10.51,10.83,1859127,0.0,1.0
2016-01-05,11.18,11.26,10.78,11.16,1395235,11.18,11.26,10.78,11.16,1395235,0.0,1.0
2016-01-06,10.42,11.145,10.145,11.01,2280633,10.42,11.145,10.145,11.01,2280633,0.0,1.0
2016-01-07,9.65,10.25,9.59,10.03,2409718,9.65,10.25,9.59,10.03,2409718,0.0,1.0
2016-01-08,9.47,9.81,9.41,9.71,1665901,9.47,9.81,9.41,9.71,1665901,0.0,1.0
2016-01-11,9.16,9.51,8.945,9.49,1841149,9.16,9.51,8.945,9.49,1841149,0.0,1.0
2016-01-12,9.03,9.36,8.73,9.29,2358340,9.03,9.36,8.73,9.29,2358340,0.0,1.0
2016-01-13,8.52,9.13,8.49,9.04,1573035,8.52,9.13,8.49,9.04,1573035,0.0,1.0
2016-01-14,8.6,8.735,8.225,8.55,1518987,8.6,8.735,8.225,8.55,1518987,0.0,1.0
2016-01-15,8.17,8.3767,7.8985,8.33,1472299,8.17,8.3767,7.8985,8.33,1472299,0.0,1.0
2016-01-19,7.63,8.32,7.57,8.3,2167091,7.63,8.32,7.57,8.3,2167091,0.0,1.0
2016-01-20,7.63,7.79,7.02,7.44,3064304,7.63,7.79,7.02,7.44,3064304,0.0,1.0
2016-01-21,7.82,8.31,7.65,7.66,1863167,7.82,8.31,7.65,7.66,1863167,0.0,1.0
2016-01-22,8.28,8.51,8.02,8.02,1630098,8.28,8.51,8.02,8.02,1630098,0.0,1.0
2016-01-25,7.8,8.17,7.74,8.15,1457811,7.8,8.17,7.74,8.15,1457811,0.0,1.0
2016-01-26,8.04,8.07,7.47,7.8,1266386,8.04,8.07,7.47,7.8,1266386,0.0,1.0
2016-01-27,7.58,8.06,7.495,8.01,1248602,7.58,8.06,7.495,8.01,1248602,0.0,1.0
2016-01-28,7.6,7.84,7.321,7.78,1363705,7.6,7.84,7.321,7.78,1363705,0.0,1.0
2016-01-29,8.03,8.045,7.7,7.7,1186519,8.03,8.045,7.7,7.7,1186519,0.0,1.0
2016-02-01,8.15,8.21,7.86,7.97,1174472,8.15,8.21,7.86,7.97,1174472,0.0,1.0
2016-02-02,7.75,8.04,7.63,7.99,1396081,7.75,8.04,7.63,7.99,1396081,0.0,1.0
2016-02-03,7.8,8.13,7.56,8.03,1895303,7.8,8.13,7.56,8.03,1895303,0.0,1.0
2016-02-04,8.22,8.32,7.72,7.8,1172192,8.22,8.32,7.72,7.8,1172192,0.0,1.0
2016-02-05,7.63,8.38,7.595,8.13,1904581,7.63,8.38,7.595,8.13,1904581,0.0,1.0
2016-02-08,7.25,7.57,7.04,7.48,2518373,7.25,7.57,7.04,7.48,2518373,0.0,1.0
2016-02-09,6.76,7.24,6.665,7.17,2448684,6.76,7.24,6.665,7.17,2448684,0.0,1.0
2016-02-10,6.94,7.24,6.75,6.98,1567012,6.94,7.24,6.75,6.98,1567012,0.0,1.0
2016-02-11,6.59,7.13,6.5,6.81,1591174,6.59,7.13,6.5,6.81,1591174,0.0,1.0
2016-02-12,6.64,6.92,6.535,6.69,1130919,6.64,6.92,6.535,6.69,1130919,0.0,1.0
2016-02-16,6.98,7.0,6.64,6.78,1366611,6.98,7.0,6.64,6.78,1366611,0.0,1.0
2016-02-17,7.03,7.25,7.0,7.0,1867120,7.03,7.25,7.0,7.0,1867120,0.0,1.0
2016-02-18,6.905,7.31,6.78,7.05,1310284,6.905,7.31,6.78,7.05,1310284,0.0,1.0
2016-02-19,6.76,6.93,6.72,6.86,1427635,6.76,6.93,6.72,6.86,1427635,0.0,1.0
2016-02-22,7.39,7.55,6.89,6.89,1803810,7.39,7.55,6.89,6.89,1803810,0.0,1.0
2016-02-23,7.2,7.4,7.09,7.36,1111897,7.2,7.4,7.09,7.36,1111897,0.0,1.0
2016-02-24,7.35,7.355,7.01,7.04,913128,7.35,7.355,7.01,7.04,913128,0.0,1.0
2016-02-25,7.37,7.4899,7.2,7.37,728944,7.37,7.4899,7.2,7.37,728944,0.0,1.0
2016-02-26,7.9,7.92,7.405,7.45,1184595,7.9,7.92,7.405,7.45,1184595,0.0,1.0
2016-02-29,7.93,8.38,7.9,8.0,1988227,7.93,8.38,7.9,8.0,1988227,0.0,1.0
2016-03-01,8.49,8.51,7.97,7.97,2646922,8.49,8.51,7.97,7.97,2646922,0.0,1.0
2016-03-02,8.63,8.68,8.3,8.55,1810038,8.63,8.68,8.3,8.55,1810038,0.0,1.0
2016-03-03,8.65,8.7,8.29,8.64,1502373,8.65,8.7,8.29,8.64,1502373,0.0,1.0
2016-03-04,9.79,10.2,8.84,9.02,4879213,9.79,10.2,8.84,9.02,4879213,0.0,1.0
2016-03-07,10.0,10.04,9.65,9.65,2222555,10.0,10.04,9.65,9.65,2222555,0.0,1.0
2016-03-08,9.74,10.0385,9.63,9.91,1576622,9.74,10.0385,9.63,9.91,1576622,0.0,1.0
2016-03-09,9.43,9.91,9.27,9.78,1070103,9.43,9.91,9.27,9.78,1070103,0.0,1.0
2016-03-10,9.26,9.59,9.07,9.51,774227,9.26,9.59,9.07,9.51,774227,0.0,1.0
2016-03-11,9.69,9.705,9.05,9.38,697524,9.69,9.705,9.05,9.38,697524,0.0,1.0
2016-03-14,9.99,10.01,9.59,9.66,1162827,9.99,10.01,9.59,9.66,1162827,0.0,1.0
2016-03-15,9.35,10.01,9.29,9.9,780811,9.35,10.01,9.29,9.9,780811,0.0,1.0
2016-03-16,9.71,9.75,9.26,9.31,1388465,9.71,9.75,9.26,9.31,1388465,0.0,1.0
2016-03-17,10.01,10.06,9.59,9.62,638584,10.01,10.06,9.59,9.62,638584,0.0,1.0
2016-03-18,10.11,10.3755,9.99,10.08,2111803,10.11,10.3755,9.99,10.08,2111803,0.0,1.0
2016-03-21,9.9,10.26,9.86,10.08,663253,9.9,10.26,9.86,10.08,663253,0.0,1.0
2016-03-22,10.11,10.19,9.76,9.84,673874,10.11,10.19,9.76,9.84,673874,0.0,1.0
2016-03-23,10.22,10.4499,10.09,10.09,2053123,10.22,10.4499,10.09,10.09,2053123,0.0,1.0
2016-03-24,10.14,10.24,9.96,10.12,561158,10.14,10.24,9.96,10.12,561158,0.0,1.0
2016-03-28,10.29,10.37,9.92,10.16,748926,10.29,10.37,9.92,10.16,748926,0.0,1.0
2016-03-29,10.67,10.87,10.18,10.24,1595230,10.67,10.87,10.18,10.24,1595230,0.0,1.0
2016-03-30,10.64,10.85,10.5,10.79,1122087,10.64,10.85,10.5,10.79,1122087,0.0,1.0
2016-03-31,11.27,11.335,10.61,10.65,1733777,11.27,11.335,10.61,10.65,1733777,0.0,1.0
2016-04-01,11.41,11.5,10.96,11.07,1110659,11.41,11.5,10.96,11.07,1110659,0.0,1.0
2016-04-04,11.08,11.51,11.03,11.41,963683,11.08,11.51,11.03,11.41,963683,0.0,1.0
2016-04-05,11.28,11.33,10.762,10.92,832784,11.28,11.33,10.762,10.92,832784,0.0,1.0
2016-04-06,11.73,11.8,11.23,11.33,1063357,11.73,11.8,11.23,11.33,1063357,0.0,1.0
2016-04-07,11.55,11.84,11.36,11.58,1108723,11.55,11.84,11.36,11.58,1108723,0.0,1.0
2016-04-08,11.66,11.89,11.34,11.72,692168,11.66,11.89,11.34,11.72,692168,0.0,1.0
2016-04-11,11.86,12.1936,11.66,11.76,1074113,11.86,12.1936,11.66,11.76,1074113,0.0,1.0
2016-04-12,11.71,12.0383,11.63,11.89,847822,11.71,12.0383,11.63,11.89,847822,0.0,1.0
2016-04-13,11.98,12.07,11.71,11.84,862024,11.98,12.07,11.71,11.84,862024,0.0,1.0
2016-04-14,11.89,12.01,11.76,11.97,882147,11.89,12.01,11.76,11.97,882147,0.0,1.0
2016-04-15,12.03,12.19,11.8,11.9,949455,12.03,12.19,11.8,11.9,949455,0.0,1.0
2016-04-18,12.1,12.32,11.85,11.99,535939,12.1,12.32,11.85,11.99,535939,0.0,1.0
2016-04-19,12.02,12.1708,11.91,12.12,648183,12.02,12.1708,11.91,12.12,648183,0.0,1.0
2016-04-20,12.2,12.5,11.94,11.94,846196,12.2,12.5,11.94,11.94,846196,0.0,1.0
2016-04-21,12.3,12.77,12.28,12.3,886519,12.3,12.77,12.28,12.3,886519,0.0,1.0
2016-04-22,12.4,12.57,12.3364,12.35,1061486,12.4,12.57,12.3364,12.35,1061486,0.0,1.0
2016-04-25,12.21,12.59,12.09,12.38,500634,12.21,12.59,12.09,12.38,500634,0.0,1.0
2016-04-26,12.14,12.2805,11.94,12.23,917635,12.14,12.2805,11.94,12.23,917635,0.0,1.0
2016-04-27,12.03,12.17,11.97,12.09,900612,12.03,12.17,11.97,12.09,900612,0.0,1.0
2016-04-28,11.4,12.02,11.335,11.92,940043,11.4,12.02,11.335,11.92,940043,0.0,1.0
2016-04-29,11.09,11.39,10.82,11.38,1548799,11.09,11.39,10.82,11.38,1548799,0.0,1.0
2016-05-02,11.44,11.46,10.94,11.15,981606,11.44,11.46,10.94,11.15,981606,0.0,1.0
2016-05-03,10.98,11.364,10.905,11.32,1646937,10.98,11.364,10.905,11.32,1646937,0.0,1.0
2016-05-04,11.13,11.33,10.83,10.9,1119727,11.13,11.33,10.83,10.9,1119727,0.0,1.0
2016-05-05,11.29,11.53,11.08,11.17,1713510,11.29,11.53,11.08,11.17,1713510,0.0,1.0
2016-05-06,10.86,11.61,10.17,11.48,3084299,10.86,11.61,10.17,11.48,3084299,0.0,1.0
2016-05-09,11.12,11.4425,10.86,10.86,1869639,11.12,11.4425,10.86,10.86,1869639,0.0,1.0
2016-05-10,11.36,11.39,11.05,11.16,1407632,11.36,11.39,11.05,11.16,1407632,0.0,1.0
2016-05-11,11.53,11.83,11.17,11.3,1415621,11.53,11.83,11.17,11.3,1415621,0.0,1.0
2016-05-12,11.5,11.75,11.39,11.6,1136266,11.5,11.75,11.39,11.6,1136266,0.0,1.0
2016-05-13,11.24,11.62,11.21,11.41,1925067,11.24,11.62,11.21,11.41,1925067,0.0,1.0
2016-05-16,11.06,11.38,11.045,11.34,1968467,11.06,11.38,11.045,11.34,1968467,0.0,1.0
2016-05-17,11.17,11.44,10.64,11.09,1557690,11.17,11.44,10.64,11.09,1557690,0.0,1.0
2016-05-18,10.93,11.33,10.82,11.12,1640631,10.93,11.33,10.82,11.12,1640631,0.0,1.0
2016-05-19,11.44,11.49,10.64,10.66,9466099,11.44,11.49,10.64,10.66,9466099,0.0,1.0
2016-05-20,11.64,11.73,11.16,11.53,1569673,11.64,11.73,11.16,11.53,1569673,0.0,1.0
2016-05-23,11.76,11.99,11.44,11.54,1808133,11.76,11.99,11.44,11.54,1808133,0.0,1.0
2016-05-24,11.95,12.03,11.65,11.84,1397950,11.95,12.03,11.65,11.84,1397950,0.0,1.0
2016-05-25,11.88,12.26,11.8,12.03,2042808,11.88,12.26,11.8,12.03,2042808,0.0,1.0
2016-05-26,11.64,12.02,11.47,11.91,2515743,11.64,12.02,11.47,11.91,2515743,0.0,1.0
2016-05-27,11.78,11.9,11.59,11.66,2201152,11.78,11.9,11.59,11.66,2201152,0.0,1.0
2016-05-31,11.76,12.02,11.62,11.89,1200861,11.76,12.02,11.62,11.89,1200861,0.0,1.0
2016-06-01,12.07,12.18,11.74,11.99,2299272,12.07,12.18,11.74,11.99,2299272,0.0,1.0
2016-06-02,12.29,12.31,11.94,11.96,1877275,12.29,12.31,11.94,11.96,1877275,0.0,1.0
2016-06-03,11.88,12.33,11.85,12.31,1370289,11.88,12.33,11.85,12.31,1370289,0.0,1.0
2016-06-06,11.96,11.995,11.72,11.89,1063071,11.96,11.995,11.72,11.89,1063071,0.0,1.0
2016-06-07,12.14,12.2,11.838,11.96,1141445,12.14,12.2,11.838,11.96,1141445,0.0,1.0
2016-06-08,12.3,12.335,12.09,12.18,1225321,12.3,12.335,12.09,12.18,1225321,0.0,1.0
2016-06-09,12.11,12.31,12.06,12.22,802741,12.11,12.31,12.06,12.22,802741,0.0,1.0
2016-06-10,11.74,12.03,11.69,11.89,1014438,11.74,12.03,11.69,11.89,1014438,0.0,1.0
2016-06-13,11.33,11.75,11.29,11.61,1300684,11.33,11.75,11.29,11.61,1300684,0.0,1.0
2016-06-14,11.04,11.37,10.98,11.29,1375663,11.04,11.37,10.98,11.29,1375663,0.0,1.0
2016-06-15,11.0,11.195,10.89,11.05,1898185,11.0,11.195,10.89,11.05,1898185,0.0,1.0
2016-06-16,10.87,11.13,10.655,11.13,1014220,10.87,11.13,10.655,11.13,1014220,0.0,1.0
2016-06-17,11.07,11.17,10.801,10.93,2145368,11.07,11.17,10.801,10.93,2145368,0.0,1.0
2016-06-20,11.41,11.575,11.04,11.2,1149815,11.41,11.575,11.04,11.2,1149815,0.0,1.0
2016-06-21,11.32,11.64,11.065,11.42,1065409,11.32,11.64,11.065,11.42,1065409,0.0,1.0
2016-06-22,11.02,11.33,10.93,11.32,976410,11.02,11.33,10.93,11.32,976410,0.0,1.0
2016-06-23,11.72,11.72,11.07,11.19,947774,11.72,11.72,11.07,11.19,947774,0.0,1.0
2016-06-24,10.93,11.29,10.75,10.99,4715769,10.93,11.29,10.75,10.99,4715769,0.0,1.0
2016-06-27,10.19,10.895,10.15,10.74,2296543,10.19,10.895,10.15,10.74,2296543,0.0,1.0
2016-06-28,10.68,10.99,10.34,10.34,1219457,10.68,10.99,10.34,10.34,1219457,0.0,1.0
2016-06-29,11.03,11.16,10.71,10.92,1139305,11.03,11.16,10.71,10.92,1139305,0.0,1.0
2016-06-30,11.25,11.26,10.78,10.78,816878,11.25,11.26,10.78,10.78,816878,0.0,1.0
2016-07-01,11.56,11.775,10.99,11.28,601910,11.56,11.775,10.99,11.28,601910,0.0,1.0
2016-07-05,11.26,11.77,11.01,11.5,1327484,11.26,11.77,11.01,11.5,1327484,0.0,1.0
2016-07-06,11.62,11.64,11.11,11.18,1447820,11.62,11.64,11.11,11.18,1447820,0.0,1.0
2016-07-07,11.82,11.9,11.61,11.65,1073365,11.82,11.9,11.61,11.65,1073365,0.0,1.0
2016-07-08,12.34,12.45,11.72,11.96,1660698,12.34,12.45,11.72,11.96,1660698,0.0,1.0
2016-07-11,12.75,12.86,12.48,12.48,1289710,12.75,12.86,12.48,12.48,1289710,0.0,1.0
2016-07-12,12.81,13.02,12.6275,12.88,1283680,12.81,13.02,12.6275,12.88,1283680,0.0,1.0
2016-07-13,12.63,12.95,12.63,12.88,772463,12.63,12.95,12.63,12.88,772463,0.0,1.0
2016-07-14,12.67,12.86,12.54,12.86,744564,12.67,12.86,12.54,12.86,744564,0.0,1.0
2016-07-15,12.82,12.84,12.51,12.76,749757,12.82,12.84,12.51,12.76,749757,0.0,1.0
2016-07-18,13.09,13.24,12.66,12.81,1043082,13.09,13.24,12.66,12.81,1043082,0.0,1.0
2016-07-19,12.88,13.1,12.82,13.1,648233,12.88,13.1,12.82,13.1,648233,0.0,1.0
2016-07-20,12.95,13.09,12.78,12.94,586348,12.95,13.09,12.78,12.94,586348,0.0,1.0
2016-07-21,12.82,13.035,12.7293,12.98,679285,12.82,13.035,12.7293,12.98,679285,0.0,1.0
2016-07-22,12.9,13.0,12.63,12.81,494319,12.9,13.0,12.63,12.81,494319,0.0,1.0
2016-07-25,12.98,13.22,12.92,12.92,741349,12.98,13.22,12.92,12.92,741349,0.0,1.0
2016-07-26,13.09,13.16,12.925,13.03,769888,13.09,13.16,12.925,13.03,769888,0.0,1.0
2016-07-27,13.09,13.38,12.87,13.15,1218417,13.09,13.38,12.87,13.15,1218417,0.0,1.0
2016-07-28,13.1,13.35,13.02,13.1,1868590,13.1,13.35,13.02,13.1,1868590,0.0,1.0
2016-07-29,12.89,13.155,12.73,13.12,1793212,12.89,13.155,12.73,13.12,1793212,0.0,1.0
2016-08-01,12.98,13.33,12.66,12.96,1757592,12.98,13.33,12.66,12.96,1757592,0.0,1.0
2016-08-02,12.83,13.15,12.78,12.95,1144859,12.83,13.15,12.78,12.95,1144859,0.0,1.0
2016-08-03,13.11,13.17,12.75,12.86,892003,13.11,13.17,12.75,12.86,892003,0.0,1.0
2016-08-04,13.11,13.239,12.77,13.13,1102217,13.11,13.239,12.77,13.13,1102217,0.0,1.0
2016-08-05,12.56,12.99,12.0,12.0,2305788,12.56,12.99,12.0,12.0,2305788,0.0,1.0
2016-08-08,12.44,12.85,12.43,12.44,1007368,12.44,12.85,12.43,12.44,1007368,0.0,1.0
2016-08-09,12.4,12.52,12.03,12.44,1175785,12.4,12.52,12.03,12.44,1175785,0.0,1.0
2016-08-10,12.42,12.84,12.07,12.45,990723,12.42,12.84,12.07,12.45,990723,0.0,1.0
2016-08-11,12.45,12.66,12.31,12.47,898960,12.45,12.66,12.31,12.47,898960,0.0,1.0
2016-08-12,12.29,12.57,12.11,12.44,1728736,12.29,12.57,12.11,12.44,1728736,0.0,1.0
2016-08-15,12.45,12.565,12.17,12.4,719634,12.45,12.565,12.17,12.4,719634,0.0,1.0
2016-08-16,12.54,12.59,12.25,12.43,1131900,12.54,12.59,12.25,12.43,1131900,0.0,1.0
2016-08-17,12.56,12.65,12.36,12.6,1712633,12.56,12.65,12.36,12.6,1712633,0.0,1.0
2016-08-18,12.64,12.74,12.3,12.56,902627,12.64,12.74,12.3,12.56,902627,0.0,1.0
2016-08-19,12.62,12.723,12.55,12.63,1023990,12.62,12.723,12.55,12.63,1023990,0.0,1.0
2016-08-22,12.68,12.75,12.25,12.51,1101047,12.68,12.75,12.25,12.51,1101047,0.0,1.0
2016-08-23,13.09,13.24,12.7101,12.75,1243246,13.09,13.24,12.7101,12.75,1243246,0.0,1.0
2016-08-24,12.88,13.12,12.815,13.11,746233,12.88,13.12,12.815,13.11,746233,0.0,1.0
2016-08-25,12.96,12.98,12.8,12.85,868422,12.96,12.98,12.8,12.85,868422,0.0,1.0
2016-08-26,13.01,13.32,12.775,13.01,1317737,13.01,13.32,12.775,13.01,1317737,0.0,1.0
2016-08-29,13.6,13.76,13.1,13.1,1474621,13.6,13.76,13.1,13.1,1474621,0.0,1.0
2016-08-30,14.03,14.03,13.58,13.65,1177459,14.03,14.03,13.58,13.65,1177459,0.0,1.0
2016-08-31,13.74,14.09,13.55,14.07,1177343,13.74,14.09,13.55,14.07,1177343,0.0,1.0
2016-09-01,13.53,13.78,13.245,13.77,773052,13.53,13.78,13.245,13.77,773052,0.0,1.0
2016-09-02,13.42,13.69,13.235,13.55,788536,13.42,13.69,13.235,13.55,788536,0.0,1.0
2016-09-06,13.33,13.7754,13.2,13.64,857091,13.33,13.7754,13.2,13.64,857091,0.0,1.0
2016-09-07,13.62,13.79,13.33,13.48,1383035,13.62,13.79,13.33,13.48,1383035,0.0,1.0
2016-09-08,13.61,13.7599,13.48,13.61,813401,13.61,13.7599,13.48,13.61,813401,0.0,1.0
2016-09-09,12.62,13.43,12.52,13.43,1749406,12.62,13.43,12.52,13.43,1749406,0.0,1.0
2016-09-12,12.67,12.6746,12.4,12.49,1221830,12.67,12.6746,12.4,12.49,1221830,0.0,1.0
2016-09-13,12.31,12.62,12.2,12.58,1080717,12.31,12.62,12.2,12.58,1080717,0.0,1.0
2016-09-14,12.26,12.52,12.08,12.36,835144,12.26,12.52,12.08,12.36,835144,0.0,1.0
2016-09-15,12.24,12.47,12.19,12.47,477571,12.24,12.47,12.19,12.47,477571,0.0,1.0
2016-09-16,11.85,12.22,11.77,12.2,1240776,11.85,12.22,11.77,12.2,1240776,0.0,1.0
2016-09-19,12.02,12.375,11.91,11.98,705720,12.02,12.375,11.91,11.98,705720,0.0,1.0
2016-09-20,11.51,12.19,11.39,12.14,1634695,11.51,12.19,11.39,12.14,1634695,0.0,1.0
2016-09-21,11.71,11.74,11.34,11.54,1533747,11.71,11.74,11.34,11.54,1533747,0.0,1.0
2016-09-22,11.81,12.07,11.59,11.78,1311624,11.81,12.07,11.59,11.78,1311624,0.0,1.0
2016-09-23,11.76,12.0137,11.62,11.81,932494,11.76,12.0137,11.62,11.81,932494,0.0,1.0
2016-09-26,11.67,11.865,11.61,11.63,438306,11.67,11.865,11.61,11.63,438306,0.0,1.0
2016-09-27,11.73,11.73,11.47,11.7,796867,11.73,11.73,11.47,11.7,796867,0.0,1.0
2016-09-28,11.73,11.82,11.47,11.73,1131517,11.73,11.82,11.47,11.73,1131517,0.0,1.0
2016-09-29,11.4,11.72,11.31,11.72,692308,11.4,11.72,11.31,11.72,692308,0.0,1.0
2016-09-30,11.51,11.65,11.25,11.54,1205448,11.51,11.65,11.25,11.54,1205448,0.0,1.0
2016-10-03,11.4,11.58,11.295,11.45,793387,11.4,11.58,11.295,11.45,793387,0.0,1.0
2016-10-04,11.35,11.56,11.23,11.39,375907,11.35,11.56,11.23,11.39,375907,0.0,1.0
2016-10-05,11.32,11.52,11.26,11.38,830333,11.32,11.52,11.26,11.38,830333,0.0,1.0
2016-10-06,11.76,11.835,11.25,11.27,1061763,11.76,11.835,11.25,11.27,1061763,0.0,1.0
2016-10-07,11.21,11.65,11.19,11.61,759535,11.21,11.65,11.19,11.61,759535,0.0,1.0
2016-10-10,11.46,11.58,11.31,11.35,413463,11.46,11.58,11.31,11.35,413463,0.0,1.0
2016-10-11,11.18,11.55,11.03,11.4,567203,11.18,11.55,11.03,11.4,567203,0.0,1.0
2016-10-12,11.12,11.29,11.03,11.15,412906,11.12,11.29,11.03,11.15,412906,0.0,1.0
2016-10-13,11.12,11.28,11.02,11.02,794339,11.12,11.28,11.02,11.02,794339,0.0,1.0
2016-10-14,10.87,11.42,10.86,11.19,718686,10.87,11.42,10.86,11.19,718686,0.0,1.0
2016-10-17,10.62,10.8491,10.45,10.79,1360557,10.62,10.8491,10.45,10.79,1360557,0.0,1.0
2016-10-18,10.28,10.83,10.27,10.75,1949057,10.28,10.83,10.27,10.75,1949057,0.0,1.0
2016-10-19,10.43,10.54,10.21,10.33,2001521,10.43,10.54,10.21,10.33,2001521,0.0,1.0
2016-10-20,10.42,10.51,10.29,10.38,1499455,10.42,10.51,10.29,10.38,1499455,0.0,1.0
2016-10-21,10.38,10.395,10.2,10.3,883984,10.38,10.395,10.2,10.3,883984,0.0,1.0
2016-10-24,10.4,10.66,10.37,10.48,749127,10.4,10.66,10.37,10.48,749127,0.0,1.0
2016-10-25,9.73,10.35,9.73,10.35,2111320,9.73,10.35,9.73,10.35,2111320,0.0,1.0
2016-10-26,9.71,9.77,9.6,9.64,1370496,9.71,9.77,9.6,9.64,1370496,0.0,1.0
2016-10-27,9.73,9.87,9.61,9.76,1137197,9.73,9.87,9.61,9.76,1137197,0.0,1.0
2016-10-28,9.57,9.825,9.51,9.71,1534970,9.57,9.825,9.51,9.71,1534970,0.0,1.0
2016-10-31,9.67,10.0,9.5,9.59,463051,9.67,10.0,9.5,9.59,463051,0.0,1.0
2016-11-01,9.705,9.89,9.59,9.72,1243790,9.705,9.89,9.59,9.72,1243790,0.0,1.0
2016-11-02,9.43,9.75,9.42,9.71,1106857,9.43,9.75,9.42,9.71,1106857,0.0,1.0
2016-11-03,9.39,9.52,9.12,9.48,3473288,9.39,9.52,9.12,9.48,3473288,0.0,1.0
2016-11-04,9.14,10.13,9.039,9.29,2075474,9.14,10.13,9.039,9.29,2075474,0.0,1.0
2016-11-07,9.54,9.72,9.26,9.35,2041643,9.54,9.72,9.26,9.35,2041643,0.0,1.0
2016-11-08,9.46,9.6169,9.38,9.51,1484542,9.46,9.6169,9.38,9.51,1484542,0.0,1.0
2016-11-09,9.46,9.62,9.14,9.39,2480066,9.46,9.62,9.14,9.39,2480066,0.0,1.0
2016-11-10,10.1,10.195,9.47,9.62,2679862,10.1,10.195,9.47,9.62,2679862,0.0,1.0
2016-11-11,10.35,10.41,10.07,10.08,1525137,10.35,10.41,10.07,10.08,1525137,0.0,1.0
2016-11-14,10.39,10.7,10.291,10.48,1294395,10.39,10.7,10.291,10.48,1294395,0.0,1.0
2016-11-15,10.66,10.72,10.13,10.35,1504693,10.66,10.72,10.13,10.35,1504693,0.0,1.0
2016-11-16,10.745,10.78,10.45,10.57,1223712,10.745,10.78,10.45,10.57,1223712,0.0,1.0
2016-11-17,11.1,11.29,10.34,10.84,1752629,11.1,11.29,10.34,10.84,1752629,0.0,1.0
2016-11-18,11.19,11.41,11.04,11.16,1140290,11.19,11.41,11.04,11.16,1140290,0.0,1.0
2016-11-21,11.32,11.5,11.15,11.28,1171048,11.32,11.5,11.15,11.28,1171048,0.0,1.0
2016-11-22,11.42,11.86,11.34,11.55,1914425,11.42,11.86,11.34,11.55,1914425,0.0,1.0
2016-11-23,11.61,11.78,11.45,11.47,1480082,11.61,11.78,11.45,11.47,1480082,0.0,1.0
2016-11-25,11.83,11.84,11.565,11.64,323626,11.83,11.84,11.565,11.64,323626,0.0,1.0
2016-11-28,11.14,11.885,11.09,11.84,1252778,11.14,11.885,11.09,11.84,1252778,0.0,1.0
2016-11-29,11.04,11.2,10.88,11.1,1104902,11.04,11.2,10.88,11.1,1104902,0.0,1.0
2016-11-30,11.06,11.37,10.87,11.17,980168,11.06,11.37,10.87,11.17,980168,0.0,1.0
2016-12-01,10.83,11.1,10.745,11.09,1032054,10.83,11.1,10.745,11.09,1032054,0.0,1.0
2016-12-02,10.57,10.82,10.55,10.82,1708175,10.57,10.82,10.55,10.82,1708175,0.0,1.0
2016-12-05,11.1,11.13,10.51,10.61,1322802,11.1,11.13,10.51,10.61,1322802,0.0,1.0
2016-12-06,11.38,11.419,11.0,11.12,1250000,11.38,11.419,11.0,11.12,1250000,0.0,1.0
2016-12-07,11.67,11.78,11.24,11.4,1933329,11.67,11.78,11.24,11.4,1933329,0.0,1.0
2016-12-08,12.04,12.22,11.68,11.71,1517890,12.04,12.22,11.68,11.71,1517890,0.0,1.0
2016-12-09,12.08,12.28,11.91,12.06,1392483,12.08,12.28,11.91,12.06,1392483,0.0,1.0
2016-12-12,12.07,12.24,11.82,12.08,1056601,12.07,12.24,11.82,12.08,1056601,0.0,1.0
2016-12-13,11.94,12.21,11.91,12.13,1315117,11.94,12.21,11.91,12.13,1315117,0.0,1.0
2016-12-14,11.34,11.96,11.33,11.89,992370,11.34,11.96,11.33,11.89,992370,0.0,1.0
2016-12-15,11.37,11.695,11.15,11.41,1802961,11.37,11.695,11.15,11.41,1802961,0.0,1.0
2016-12-16,11.55,11.63,11.36,11.42,1679175,11.55,11.63,11.36,11.42,1679175,0.0,1.0
2016-12-19,11.39,11.65,11.35,11.5,829728,11.39,11.65,11.35,11.5,829728,0.0,1.0
2016-12-20,11.58,11.76,11.36,11.48,1434562,11.58,11.76,11.36,11.48,1434562,0.0,1.0
2016-12-21,11.58,11.65,11.49,11.55,646588,11.58,11.65,11.49,11.55,646588,0.0,1.0
2016-12-22,11.31,11.605,11.29,11.6,451836,11.31,11.605,11.29,11.6,451836,0.0,1.0
2016-12-23,11.33,11.4,11.22,11.35,499001,11.33,11.4,11.22,11.35,499001,0.0,1.0
2016-12-27,11.35,11.5731,11.3,11.37,449396,11.35,11.5731,11.3,11.37,449396,0.0,1.0
2016-12-28,11.12,11.41,11.07,11.41,767740,11.12,11.41,11.07,11.41,767740,0.0,1.0
2016-12-29,11.12,11.27,11.03,11.11,523832,11.12,11.27,11.03,11.11,523832,0.0,1.0
2016-12-30,10.97,11.15,10.91,11.14,793778,10.97,11.15,10.91,11.14,793778,0.0,1.0
2017-01-03,11.64,11.65,11.07,11.22,1088325,11.64,11.65,11.07,11.22,1088325,0.0,1.0
2017-01-04,12.02,12.08,11.59,11.75,978547,12.02,12.08,11.59,11.75,978547,0.0,1.0
2017-01-05,11.76,12.05,11.7,11.97,784503,11.76,12.05,11.7,11.97,784503,0.0,1.0
2017-01-06,11.37,11.7,11.33,11.65,1275940,11.37,11.7,11.33,11.65,1275940,0.0,1.0
2017-01-09,11.26,11.45,11.0673,11.3,726733,11.26,11.45,11.0673,11.3,726733,0.0,1.0
2017-01-10,11.53,11.54,11.22,11.32,665519,11.53,11.54,11.22,11.32,665519,0.0,1.0
2017-01-11,11.53,11.595,11.3,11.51,659036,11.53,11.595,11.3,11.51,659036,0.0,1.0
2017-01-12,11.36,11.51,11.12,11.51,502617,11.36,11.51,11.12,11.51,502617,0.0,1.0
2017-01-13,11.69,11.8,11.31,11.36,741699,11.69,11.8,11.31,11.36,741699,0.0,1.0
2017-01-17,11.34,11.61,11.27,11.61,545410,11.34,11.61,11.27,11.61,545410,0.0,1.0
2017-01-18,11.29,11.45,11.17,11.38,535445,11.29,11.45,11.17,11.38,535445,0.0,1.0
2017-01-19,11.01,11.43,10.98,11.26,540831,11.01,11.43,10.98,11.26,540831,0.0,1.0
2017-01-20,10.92,11.15,10.86,11.05,429835,10.92,11.15,10.86,11.05,429835,0.0,1.0
2017-01-23,10.79,10.965,10.67,10.84,876724,10.79,10.965,10.67,10.84,876724,0.0,1.0
2017-01-24,11.43,11.6,10.8936,10.99,2391952,11.43,11.6,10.8936,10.99,2391952,0.0,1.0
2017-01-25,11.89,11.96,11.62,11.8,1167319,11.89,11.96,11.62,11.8,1167319,0.0,1.0
2017-01-26,11.61,12.13,11.605,11.93,860828,11.61,12.13,11.605,11.93,860828,0.0,1.0
2017-01-27,11.38,11.61,11.25,11.57,554272,11.38,11.61,11.25,11.57,554272,0.0,1.0
2017-01-30,10.86,11.26,10.8,11.25,1160849,10.86,11.26,10.8,11.25,1160849,0.0,1.0
2017-01-31,10.76,10.84,10.565,10.77,1111131,10.76,10.84,10.565,10.77,1111131,0.0,1.0
2017-02-01,10.81,11.0,10.685,10.92,467649,10.81,11.0,10.685,10.92,467649,0.0,1.0
2017-02-02,11.0,11.1,10.66,10.75,899419,11.0,11.1,10.66,10.75,899419,0.0,1.0
2017-02-03,11.32,11.35,11.03,11.14,867220,11.32,11.35,11.03,11.14,867220,0.0,1.0
2017-02-06,11.65,11.66,11.14,11.26,1695843,11.65,11.66,11.14,11.26,1695843,0.0,1.0
2017-02-07,11.59,11.82,11.42,11.65,1192726,11.59,11.82,11.42,11.65,1192726,0.0,1.0
2017-02-08,11.79,11.8,11.43,11.73,1014200,11.79,11.8,11.43,11.73,1014200,0.0,1.0
2017-02-09,12.28,12.37,11.78,11.82,1276363,12.28,12.37,11.78,11.82,1276363,0.0,1.0
2017-02-10,12.38,12.49,12.19,12.3,809322,12.38,12.49,12.19,12.3,809322,0.0,1.0
2017-02-13,12.4,12.65,12.31,12.5,726872,12.4,12.65,12.31,12.5,726872,0.0,1.0
2017-02-14,12.52,12.59,12.23,12.37,789020,12.52,12.59,12.23,12.37,789020,0.0,1.0
2017-02-15,12.68,12.75,12.38,12.47,1100772,12.68,12.75,12.38,12.47,1100772,0.0,1.0
2017-02-16,12.61,12.84,12.44,12.68,704195,12.61,12.84,12.44,12.68,704195,0.0,1.0
2017-02-17,12.51,12.59,12.35,12.59,467307,12.51,12.59,12.35,12.59,467307,0.0,1.0
2017-02-21,12.48,12.7,12.42,12.55,802657,12.48,12.7,12.42,12.55,802657,0.0,1.0
2017-02-22,12.43,12.63,12.34,12.42,607751,12.43,12.63,12.34,12.42,607751,0.0,1.0
2017-02-23,12.41,12.52,12.12,12.52,653003,12.41,12.52,12.12,12.52,653003,0.0,1.0
2017-02-24,12.24,12.38,12.18,12.18,678730,12.24,12.38,12.18,12.18,678730,0.0,1.0
2017-02-27,12.82,12.86,12.14,12.27,1249339,12.82,12.86,12.14,12.27,1249339,0.0,1.0
2017-02-28,12.94,13.08,12.72,12.75,2651558,12.94,13.08,12.72,12.75,2651558,0.0,1.0
2017-03-01,14.54,15.0,13.96,13.99,4803047,14.54,15.0,13.96,13.99,4803047,0.0,1.0
2017-03-02,15.15,15.71,14.73,14.84,6474572,15.15,15.71,14.73,14.84,6474572,0.0,1.0
2017-03-03,15.15,15.22,14.38,14.86,9595700,15.15,15.22,14.38,14.86,9595700,0.0,1.0
2017-03-06,15.04,15.52,14.93,15.21,2860858,15.04,15.52,14.93,15.21,2860858,0.0,1.0
2017-03-07,14.54,15.18,14.48,15.04,2506959,14.54,15.18,14.48,15.04,2506959,0.0,1.0
2017-03-08,14.91,15.14,14.54,14.63,2487712,14.91,15.14,14.54,14.63,2487712,0.0,1.0
2017-03-09,14.85,15.06,14.61,14.82,1797468,14.85,15.06,14.61,14.82,1797468,0.0,1.0
2017-03-10,15.27,15.28,14.89,15.12,2848529,15.27,15.28,14.89,15.12,2848529,0.0,1.0
2017-03-13,15.35,15.41,15.13,15.22,1879947,15.35,15.41,15.13,15.22,1879947,0.0,1.0
2017-03-14,15.12,15.36,15.06,15.2,1527389,15.12,15.36,15.06,15.2,1527389,0.0,1.0
2017-03-15,15.43,15.59,15.19,15.29,2090946,15.43,15.59,15.19,15.29,2090946,0.0,1.0
2017-03-16,15.75,15.8,15.49,15.54,2141628,15.75,15.8,15.49,15.54,2141628,0.0,1.0
2017-03-17,15.63,15.85,15.41,15.75,1897006,15.63,15.85,15.41,15.75,1897006,0.0,1.0
2017-03-20,15.04,15.75,14.89,15.56,1641375,15.04,15.75,14.89,15.56,1641375,0.0,1.0
2017-03-21,14.47,15.2,14.45,15.12,1814921,14.47,15.2,14.45,15.12,1814921,0.0,1.0
2017-03-22,14.4,14.64,14.15,14.33,1229053,14.4,14.64,14.15,14.33,1229053,0.0,1.0
2017-03-23,14.51,14.78,14.16,14.4,821642,14.51,14.78,14.16,14.4,821642,0.0,1.0
2017-03-24,14.44,14.7,14.28,14.57,613122,14.44,14.7,14.28,14.57,613122,0.0,1.0
2017-03-27,14.47,14.53,14.04,14.25,769181,14.47,14.53,14.04,14.25,769181,0.0,1.0
2017-03-28,14.65,14.76,14.43,14.54,865465,14.65,14.76,14.43,14.54,865465,0.0,1.0
2017-03-29,14.86,14.87,14.55,14.57,860255,14.86,14.87,14.55,14.57,860255,0.0,1.0
2017-03-30,14.84,14.97,14.69,14.84,845163,14.84,14.97,14.69,14.84,845163,0.0,1.0
2017-03-31,14.9,15.17,14.57,14.81,1245494,14.9,15.17,14.57,14.81,1245494,0.0,1.0
2017-04-03,14.64,15.03,14.43,14.95,877759,14.64,15.03,14.43,14.95,877759,0.0,1.0
2017-04-04,14.88,14.94,14.6,14.65,1265051,14.88,14.94,14.6,14.65,1265051,0.0,1.0
2017-04-05,14.86,15.15,14.765,15.07,1285117,14.86,15.15,14.765,15.07,1285117,0.0,1.0
2017-04-06,15.08,15.105,14.81,14.86,965064,15.08,15.105,14.81,14.86,965064,0.0,1.0
2017-04-07,15.09,15.185,14.88,15.03,1035376,15.09,15.185,14.88,15.03,1035376,0.0,1.0
2017-04-10,15.23,15.44,15.03,15.11,992754,15.23,15.44,15.03,15.11,992754,0.0,1.0
2017-04-11,15.37,15.43,15.1,15.19,793117,15.37,15.43,15.1,15.19,793117,0.0,1.0
2017-04-12,15.07,15.37,14.95,15.34,741460,15.07,15.37,14.95,15.34,741460,0.0,1.0
2017-04-13,14.78,15.16,14.59,15.04,744859,14.78,15.16,14.59,15.04,744859,0.0,1.0
2017-04-17,14.84,14.96,14.63,14.84,764135,14.84,14.96,14.63,14.84,764135,0.0,1.0
2017-04-18,14.93,15.06,14.65,14.73,771745,14.93,15.06,14.65,14.73,771745,0.0,1.0
2017-04-19,14.99,15.25,14.96,15.03,814484,14.99,15.25,14.96,15.03,814484,0.0,1.0
2017-04-20,15.31,15.44,15.03,15.1,903328,15.31,15.44,15.03,15.1,903328,0.0,1.0
2017-04-21,15.39,15.44,15.12,15.3,760649,15.39,15.44,15.12,15.3,760649,0.0,1.0
2017-04-24,15.83,16.09,15.64,15.77,1171959,15.83,16.09,15.64,15.77,1171959,0.0,1.0
2017-04-25,16.1,16.16,15.89,16.01,1758464,16.1,16.16,15.89,16.01,1758464,0.0,1.0
2017-04-26,16.0,16.22,15.96,16.13,1145630,16.0,16.22,15.96,16.13,1145630,0.0,1.0
2017-04-27,16.05,16.17,15.86,16.01,835614,16.05,16.17,15.86,16.01,835614,0.0,1.0
2017-04-28,16.01,16.15,15.87,16.09,1169372,16.01,16.15,15.87,16.09,1169372,0.0,1.0
2017-05-01,16.21,16.23,15.933,16.01,1202337,16.21,16.23,15.933,16.01,1202337,0.0,1.0
2017-05-02,16.39,16.5,16.09,16.3,1656576,16.39,16.5,16.09,16.3,1656576,0.0,1.0
2017-05-03,15.91,16.4,15.825,16.27,1375626,15.91,16.4,15.825,16.27,1375626,0.0,1.0
2017-05-04,16.05,16.1,15.8,15.92,758878,16.05,16.1,15.8,15.92,758878,0.0,1.0
2017-05-05,16.01,16.08,15.86,16.07,795410,16.01,16.08,15.86,16.07,795410,0.0,1.0
2017-05-08,15.5,16.04,15.29,15.97,1772016,15.5,16.04,15.29,15.97,1772016,0.0,1.0
2017-05-09,15.34,16.23,14.75,15.89,4115046,15.34,16.23,14.75,15.89,4115046,0.0,1.0
2017-05-10,14.89,15.35,14.745,15.32,2640816,14.89,15.35,14.745,15.32,2640816,0.0,1.0
2017-05-11,14.81,14.89,14.49,14.76,1738974,14.81,14.89,14.49,14.76,1738974,0.0,1.0
2017-05-12,14.24,14.8,14.21,14.68,1671528,14.24,14.8,14.21,14.68,1671528,0.0,1.0
2017-05-15,14.47,14.48,14.19,14.25,1720457,14.47,14.48,14.19,14.25,1720457,0.0,1.0
2017-05-16,14.67,14.71,14.31,14.56,1553851,14.67,14.71,14.31,14.56,1553851,0.0,1.0
2017-05-17,14.02,14.54,13.95,14.27,1690281,14.02,14.54,13.95,14.27,1690281,0.0,1.0
2017-05-18,13.93,14.1,13.81,13.98,1153160,13.93,14.1,13.81,13.98,1153160,0.0,1.0
2017-05-19,14.22,14.41,13.95,14.03,1108428,14.22,14.41,13.95,14.03,1108428,0.0,1.0
2017-05-22,14.16,14.36,14.05,14.3,818349,14.16,14.36,14.05,14.3,818349,0.0,1.0
2017-05-23,13.94,14.26,13.875,14.25,1141338,13.94,14.26,13.875,14.25,1141338,0.0,1.0
2017-05-24,13.77,13.99,13.695,13.93,745775,13.77,13.99,13.695,13.93,745775,0.0,1.0
2017-05-25,13.81,13.97,13.71,13.85,890936,13.81,13.97,13.71,13.85,890936,0.0,1.0
2017-05-26,13.89,13.9,13.57,13.77,1001497,13.89,13.9,13.57,13.77,1001497,0.0,1.0
2017-05-30,13.52,13.83,13.37,13.83,995492,13.52,13.83,13.37,13.83,995492,0.0,1.0
2017-05-31,13.66,13.68,13.33,13.47,1476692,13.66,13.68,13.33,13.47,1476692,0.0,1.0
2017-06-01,13.95,14.03,13.6,13.73,1274080,13.95,14.03,13.6,13.73,1274080,0.0,1.0
2017-06-02,14.42,14.48,13.95,13.97,841057,14.42,14.48,13.95,13.97,841057,0.0,1.0
2017-06-05,14.05,14.4,14.03,14.4,670782,14.05,14.4,14.03,14.4,670782,0.0,1.0
2017-06-06,13.96,14.12,13.8,13.89,733301,13.96,14.12,13.8,13.89,733301,0.0,1.0
2017-06-07,14.23,14.25,13.885,13.97,1410211,14.23,14.25,13.885,13.97,1410211,0.0,1.0
2017-06-08,14.9,15.07,14.14,14.22,1390109,14.9,15.07,14.14,14.22,1390109,0.0,1.0
2017-06-09,14.79,15.035,14.53,14.88,1352892,14.79,15.035,14.53,14.88,1352892,0.0,1.0
2017-06-12,14.89,15.03,14.79,14.8,840369,14.89,15.03,14.79,14.8,840369,0.0,1.0
2017-06-13,15.31,15.36,14.92,14.94,999456,15.31,15.36,14.92,14.94,999456,0.0,1.0
2017-06-14,15.57,15.6199,15.22,15.37,962060,15.57,15.6199,15.22,15.37,962060,0.0,1.0
2017-06-15,15.36,15.63,15.18,15.37,738682,15.36,15.63,15.18,15.37,738682,0.0,1.0
2017-06-16,15.31,15.35,15.07,15.24,1094303,15.31,15.35,15.07,15.24,1094303,0.0,1.0
2017-06-19,15.33,15.57,15.13,15.41,1156169,15.33,15.57,15.13,15.41,1156169,0.0,1.0
2017-06-20,15.04,15.36,14.99,15.3,675717,15.04,15.36,14.99,15.3,675717,0.0,1.0
2017-06-21,14.7,15.1,14.66,15.1,606881,14.7,15.1,14.66,15.1,606881,0.0,1.0
2017-06-22,14.8,14.94,14.62,14.73,1192774,14.8,14.94,14.62,14.73,1192774,0.0,1.0
2017-06-23,15.1,15.13,14.63,14.81,1433694,15.1,15.13,14.63,14.81,1433694,0.0,1.0
2017-06-26,14.95,15.25,14.85,15.13,670369,14.95,15.25,14.85,15.13,670369,0.0,1.0
2017-06-27,14.85,15.15,14.81,14.89,748290,14.85,15.15,14.81,14.89,748290,0.0,1.0
2017-06-28,15.43,15.55,14.89,14.96,579913,15.43,15.55,14.89,14.96,579913,0.0,1.0
2017-06-29,15.01,15.5461,14.88,15.43,828236,15.01,15.5461,14.88,15.43,828236,0.0,1.0
2017-06-30,15.32,15.425,15.0,15.08,575689,15.32,15.425,15.0,15.08,575689,0.0,1.0
2017-07-03,15.34,15.425,15.1802,15.3,273481,15.34,15.425,15.1802,15.3,273481,0.0,1.0
2017-07-05,15.43,15.51,15.07,15.24,528152,15.43,15.51,15.07,15.24,528152,0.0,1.0
2017-07-06,15.13,15.33,15.0,15.25,893041,15.13,15.33,15.0,15.25,893041,0.0,1.0
2017-07-07,15.59,15.63,15.16,15.16,661114,15.59,15.63,15.16,15.16,661114,0.0,1.0
2017-07-10,15.61,15.7,15.35,15.6,584902,15.61,15.7,15.35,15.6,584902,0.0,1.0
2017-07-11,15.69,15.94,15.53,15.53,584540,15.69,15.94,15.53,15.53,584540,0.0,1.0
2017-07-12,15.82,16.1,15.58,15.75,518709,15.82,16.1,15.58,15.75,518709,0.0,1.0
2017-07-13,15.85,15.875,15.64,15.75,401033,15.85,15.875,15.64,15.75,401033,0.0,1.0
2017-07-14,15.93,16.07,15.72,15.82,356922,15.93,16.07,15.72,15.82,356922,0.0,1.0
2017-07-17,16.02,16.06,15.62,15.87,446866,16.02,16.06,15.62,15.87,446866,0.0,1.0
2017-07-18,15.83,16.0561,15.73,15.91,313870,15.83,16.0561,15.73,15.91,313870,0.0,1.0
2017-07-19,15.98,16.13,15.8,15.83,361414,15.98,16.13,15.8,15.83,361414,0.0,1.0
2017-07-20,16.05,16.095,15.81,15.95,420355,16.05,16.095,15.81,15.95,420355,0.0,1.0
2017-07-21,15.85,16.16,15.785,16.1,379747,15.85,16.16,15.785,16.1,379747,0.0,1.0
2017-07-24,15.52,15.875,15.47,15.79,384290,15.52,15.875,15.47,15.79,384290,0.0,1.0
2017-07-25,15.77,15.795,15.41,15.63,637987,15.77,15.795,15.41,15.63,637987,0.0,1.0
2017-07-26,15.6,15.91,15.57,15.81,622555,15.6,15.91,15.57,15.81,622555,0.0,1.0
2017-07-27,15.46,15.83,15.41,15.68,563042,15.46,15.83,15.41,15.68,563042,0.0,1.0
2017-07-28,15.51,15.67,15.28,15.4,370627,15.51,15.67,15.28,15.4,370627,0.0,1.0
2017-07-31,15.67,15.74,15.44,15.52,341545,15.67,15.74,15.44,15.52,341545,0.0,1.0
2017-08-01,15.87,16.31,15.74,15.79,965459,15.87,16.31,15.74,15.79,965459,0.0,1.0
2017-08-02,15.63,16.02,15.53,15.86,470414,15.63,16.02,15.53,15.86,470414,0.0,1.0
2017-08-03,15.24,15.59,14.97,15.59,922311,15.24,15.59,14.97,15.59,922311,0.0,1.0
2017-08-04,16.72,16.83,15.25,15.76,1725045,16.72,16.83,15.25,15.76,1725045,0.0,1.0
2017-08-07,16.71,17.22,16.65,16.86,1145851,16.71,17.22,16.65,16.86,1145851,0.0,1.0
2017-08-08,16.63,17.0,16.51,16.65,746252,16.63,17.0,16.51,16.65,746252,0.0,1.0
2017-08-09,16.53,16.68,16.34,16.5,512826,16.53,16.68,16.34,16.5,512826,0.0,1.0
2017-08-10,16.15,16.3346,15.88,16.33,639320,16.15,16.3346,15.88,16.33,639320,0.0,1.0
2017-08-11,16.34,16.41,15.99,16.05,603716,16.34,16.41,15.99,16.05,603716,0.0,1.0
2017-08-14,16.56,16.813,16.47,16.48,819345,16.56,16.813,16.47,16.48,819345,0.0,1.0
2017-08-15,16.4,16.63,16.32,16.57,363508,16.4,16.63,16.32,16.57,363508,0.0,1.0
2017-08-16,16.12,16.41,16.045,16.39,584284,16.12,16.41,16.045,16.39,584284,0.0,1.0
2017-08-17,15.82,16.11,15.76,16.0,791514,15.82,16.11,15.76,16.0,791514,0.0,1.0
2017-08-18,15.57,15.79,15.42,15.65,545969,15.57,15.79,15.42,15.65,545969,0.0,1.0
2017-08-21,15.03,15.55,14.95,15.52,877687,15.03,15.55,14.95,15.52,877687,0.0,1.0
2017-08-22,15.23,15.37,14.82,14.82,747663,15.23,15.37,14.82,14.82,747663,0.0,1.0
2017-08-23,14.84,15.23,14.76,15.1,708332,14.84,15.23,14.76,15.1,708332,0.0,1.0
2017-08-24,14.64,14.95,14.54,14.94,801446,14.64,14.95,14.54,14.94,801446,0.0,1.0
2017-08-25,14.59,14.83,14.39,14.75,847447,14.59,14.83,14.39,14.75,847447,0.0,1.0
2017-08-28,15.4,15.59,15.0,15.05,1244798,15.4,15.59,15.0,15.05,1244798,0.0,1.0
2017-08-29,16.01,16.05,15.18,15.31,1419141,16.01,16.05,15.18,15.31,1419141,0.0,1.0
2017-08-30,16.29,16.44,16.04,16.05,1402418,16.29,16.44,16.04,16.05,1402418,0.0,1.0
2017-08-31,16.28,16.52,16.2,16.43,820388,16.28,16.52,16.2,16.43,820388,0.0,1.0
2017-09-01,16.59,16.69,16.05,16.38,1196207,16.59,16.69,16.05,16.38,1196207,0.0,1.0
2017-09-05,16.39,16.8,16.34,16.59,1227263,16.39,16.8,16.34,16.59,1227263,0.0,1.0
2017-09-06,16.77,16.9,16.47,16.5,1026355,16.77,16.9,16.47,16.5,1026355,0.0,1.0
2017-09-07,16.57,16.74,16.31,16.41,9081206,16.57,16.74,16.31,16.41,9081206,0.0,1.0
2017-09-08,16.63,16.87,16.44,16.61,2594206,16.63,16.87,16.44,16.61,2594206,0.0,1.0
2017-09-11,16.77,17.09,16.55,16.85,2622358,16.77,17.09,16.55,16.85,2622358,0.0,1.0
2017-09-12,16.99,17.04,16.72,16.88,1933428,16.99,17.04,16.72,16.88,1933428,0.0,1.0
2017-09-13,16.73,17.0,16.67,17.0,1912142,16.73,17.0,16.67,17.0,1912142,0.0,1.0
2017-09-14,16.31,16.75,16.27,16.62,1347150,16.31,16.75,16.27,16.62,1347150,0.0,1.0
2017-09-15,16.22,16.44,16.19,16.31,1063773,16.22,16.44,16.19,16.31,1063773,0.0,1.0
2017-09-18,16.43,16.6,16.33,16.33,811554,16.43,16.6,16.33,16.33,811554,0.0,1.0
2017-09-19,16.49,16.63,16.3,16.41,989177,16.49,16.63,16.3,16.41,989177,0.0,1.0
2017-09-20,16.62,16.68,16.48,16.48,1465400,16.62,16.68,16.48,16.48,1465400,0.0,1.0
2017-09-21,16.75,17.01,16.54,16.64,1525244,16.75,17.01,16.54,16.64,1525244,0.0,1.0
2017-09-22,17.31,17.41,16.7,16.74,2133285,17.31,17.41,16.7,16.74,2133285,0.0,1.0
2017-09-25,17.33,17.57,16.97,17.4,1257814,17.33,17.57,16.97,17.4,1257814,0.0,1.0
2017-09-26,17.54,17.7,17.2,17.44,1284249,17.54,17.7,17.2,17.44,1284249,0.0,1.0
2017-09-27,17.61,17.69,17.25,17.64,1644597,17.61,17.69,17.25,17.64,1644597,0.0,1.0
2017-09-28,17.69,17.95,17.44,17.6,1196141,17.69,17.95,17.44,17.6,1196141,0.0,1.0
2017-09-29,17.99,18.08,17.8,17.81,1969908,17.99,18.08,17.8,17.81,1969908,0.0,1.0
2017-10-02,17.74,18.04,17.65,17.95,1285054,17.74,18.04,17.65,17.95,1285054,0.0,1.0
2017-10-03,18.01,18.03,17.68,17.77,1141861,18.01,18.03,17.68,17.77,1141861,0.0,1.0
2017-10-04,17.72,18.23,17.66,18.12,858357,17.72,18.23,17.66,18.12,858357,0.0,1.0
2017-10-05,17.49,17.93,17.47,17.77,987981,17.49,17.93,17.47,17.77,987981,0.0,1.0
2017-10-06,17.93,17.94,17.38,17.46,846515,17.93,17.94,17.38,17.46,846515,0.0,1.0
2017-10-09,17.71,17.94,17.55,17.93,674689,17.71,17.94,17.55,17.93,674689,0.0,1.0
2017-10-10,17.47,17.81,17.26,17.81,873711,17.47,17.81,17.26,17.81,873711,0.0,1.0
2017-10-11,17.63,17.75,17.44,17.49,629061,17.63,17.75,17.44,17.49,629061,0.0,1.0
2017-10-12,17.68,17.76,17.46,17.65,1003304,17.68,17.76,17.46,17.65,1003304,0.0,1.0
2017-10-13,17.39,17.72,17.33,17.68,530707,17.39,17.72,17.33,17.68,530707,0.0,1.0
2017-10-16,17.37,17.58,17.25,17.46,674332,17.37,17.58,17.25,17.46,674332,0.0,1.0
2017-10-17,17.12,17.44,17.06,17.35,533058,17.12,17.44,17.06,17.35,533058,0.0,1.0
2017-10-18,17.21,17.28,17.07,17.11,498774,17.21,17.28,17.07,17.11,498774,0.0,1.0
2017-10-19,17.32,17.34,16.93,17.15,695616,17.32,17.34,16.93,17.15,695616,0.0,1.0
2017-10-20,17.9,18.2,17.49,17.52,1681997,17.9,18.2,17.49,17.52,1681997,0.0,1.0
2017-10-23,18.03,18.1,17.81,18.0,889320,18.03,18.1,17.81,18.0,889320,0.0,1.0
2017-10-24,18.06,18.43,18.04,18.13,606128,18.06,18.43,18.04,18.13,606128,0.0,1.0
2017-10-25,17.56,18.0,17.06,17.91,1011549,17.56,18.0,17.06,17.91,1011549,0.0,1.0
2017-10-26,17.87,18.09,17.6,17.67,638702,17.87,18.09,17.6,17.67,638702,0.0,1.0
2017-10-27,17.89,18.01,17.5,17.92,547415,17.89,18.01,17.5,17.92,547415,0.0,1.0
2017-10-30,17.79,17.93,17.56,17.81,559167,17.79,17.93,17.56,17.81,559167,0.0,1.0
2017-10-31,18.02,18.1,17.77,17.92,869603,18.02,18.1,17.77,17.92,869603,0.0,1.0
2017-11-01,18.02,18.21,17.88,18.15,1045432,18.02,18.21,17.88,18.15,1045432,0.0,1.0
2017-11-02,17.28,18.11,17.23,18.05,1269112,17.28,18.11,17.23,18.05,1269112,0.0,1.0
2017-11-03,17.65,17.65,17.18,17.29,1261461,17.65,17.65,17.18,17.29,1261461,0.0,1.0
2017-11-06,17.93,18.02,17.6,17.66,669445,17.93,18.02,17.6,17.66,669445,0.0,1.0
2017-11-07,17.44,18.0,17.28,17.91,671337,17.44,18.0,17.28,17.91,671337,0.0,1.0
2017-11-08,17.52,17.59,17.15,17.38,733322,17.52,17.59,17.15,17.38,733322,0.0,1.0
2017-11-09,18.36,18.41,16.52,17.08,2702040,18.36,18.41,16.52,17.08,2702040,0.0,1.0
2017-11-10,18.46,18.82,18.05,18.53,3363363,18.46,18.82,18.05,18.53,3363363,0.0,1.0
2017-11-13,17.96,18.65,17.95,18.46,1633868,17.96,18.65,17.95,18.46,1633868,0.0,1.0
2017-11-14,18.27,18.43,17.72,17.86,1112285,18.27,18.43,17.72,17.86,1112285,0.0,1.0
2017-11-15,18.47,18.71,18.1,18.13,2026213,18.47,18.71,18.1,18.13,2026213,0.0,1.0
2017-11-16,18.67,18.86,18.46,18.6,1921171,18.67,18.86,18.46,18.6,1921171,0.0,1.0
2017-11-17,19.14,19.37,18.55,18.6,1819823,19.14,19.37,18.55,18.6,1819823,0.0,1.0
2017-11-20,19.54,19.57,19.15,19.15,1490764,19.54,19.57,19.15,19.15,1490764,0.0,1.0
2017-11-21,19.45,19.64,19.31,19.63,1354221,19.45,19.64,19.31,19.63,1354221,0.0,1.0
2017-11-22,19.52,19.78,19.43,19.52,1092503,19.52,19.78,19.43,19.52,1092503,0.0,1.0
2017-11-24,19.5,19.6,19.31,19.58,505850,19.5,19.6,19.31,19.58,505850,0.0,1.0
2017-11-27,19.49,19.67,19.3439,19.55,1497329,19.49,19.67,19.3439,19.55,1497329,0.0,1.0
2017-11-28,20.3,20.36,19.49,19.62,2397139,20.3,20.36,19.49,19.62,2397139,0.0,1.0
2017-11-29,20.06,20.41,19.89,20.26,1237942,20.06,20.41,19.89,20.26,1237942,0.0,1.0
2017-11-30,20.4,20.46,19.9302,20.2,1767517,20.4,20.46,19.9302,20.2,1767517,0.0,1.0
2017-12-01,19.98,20.52,19.33,20.43,1803807,19.98,20.52,19.33,20.43,1803807,0.0,1.0
2017-12-04,20.33,20.86,20.24,20.24,2122932,20.33,20.86,20.24,20.24,2122932,0.0,1.0
2017-12-05,20.07,20.57,19.93,20.37,1180640,20.07,20.57,19.93,20.37,1180640,0.0,1.0
2017-12-06,20.13,20.41,19.151,19.93,884991,20.13,20.41,19.151,19.93,884991,0.0,1.0
2017-12-07,20.52,20.69,20.02,20.04,1006434,20.52,20.69,20.02,20.04,1006434,0.0,1.0
2017-12-08,20.5,20.71,20.34,20.68,921535,20.5,20.71,20.34,20.68,921535,0.0,1.0
2017-12-11,20.44,20.7,20.365,20.56,724762,20.44,20.7,20.365,20.56,724762,0.0,1.0
2017-12-12,20.17,20.65,20.16,20.45,909721,20.17,20.65,20.16,20.45,909721,0.0,1.0
2017-12-13,20.04,20.57,20.04,20.2,1219153,20.04,20.57,20.04,20.2,1219153,0.0,1.0
2017-12-14,19.73,20.29,19.705,20.05,1482667,19.73,20.29,19.705,20.05,1482667,0.0,1.0
2017-12-15,20.05,20.33,19.59,19.83,2799860,20.05,20.33,19.59,19.83,2799860,0.0,1.0
2017-12-18,20.44,20.6,20.08,20.23,1801129,20.44,20.6,20.08,20.23,1801129,0.0,1.0
2017-12-19,20.16,20.64,20.09,20.43,1411584,20.16,20.64,20.09,20.43,1411584,0.0,1.0
2017-12-20,20.47,20.49,20.11,20.26,845170,20.47,20.49,20.11,20.26,845170,0.0,1.0
2017-12-21,20.98,21.04,20.44,20.5,1162959,20.98,21.04,20.44,20.5,1162959,0.0,1.0
2017-12-22,21.26,21.29,20.76,21.0,1390986,21.26,21.29,20.76,21.0,1390986,0.0,1.0
2017-12-26,21.68,21.78,21.17,21.29,1340344,21.68,21.78,21.17,21.29,1340344,0.0,1.0
2017-12-27,21.79,21.91,21.47,21.69,1447113,21.79,21.91,21.47,21.69,1447113,0.0,1.0
2017-12-28,21.84,21.86,21.62,21.76,948294,21.84,21.86,21.62,21.76,948294,0.0,1.0
2017-12-29,21.79,22.08,21.79,21.94,1163899,21.79,22.08,21.79,21.94,1163899,0.0,1.0
2018-01-02,22.0,22.01,21.61,22.0,2378318,22.0,22.01,21.61,22.0,2378318,0.0,1.0
2018-01-03,22.41,22.46,21.96,22.0,1996636,22.41,22.46,21.96,22.0,1996636,0.0,1.0
2018-01-04,22.35,22.65,22.12,22.56,1491796,22.35,22.65,22.12,22.56,1491796,0.0,1.0
2018-01-05,22.78,22.785,22.4,22.5,1473272,22.78,22.785,22.4,22.5,1473272,0.0,1.0
2018-01-08,22.67,22.86,22.43,22.79,1238482,22.67,22.86,22.43,22.79,1238482,0.0,1.0
2018-01-09,22.68,22.9,22.55,22.67,749705,22.68,22.9,22.55,22.67,749705,0.0,1.0
2018-01-10,22.13,22.67,22.07,22.64,777270,22.13,22.67,22.07,22.64,777270,0.0,1.0
2018-01-11,22.46,22.53,22.04,22.18,858207,22.46,22.53,22.04,22.18,858207,0.0,1.0
2018-01-12,22.79,22.91,22.62,22.7,1016373,22.79,22.91,22.62,22.7,1016373,0.0,1.0
2018-01-16,22.15,23.15,22.01,23.02,1305515,22.15,23.15,22.01,23.02,1305515,0.0,1.0
2018-01-17,22.79,22.86,22.18,22.33,1043715,22.79,22.86,22.18,22.33,1043715,0.0,1.0
2018-01-18,22.6,22.88,22.48,22.66,1005396,22.6,22.88,22.48,22.66,1005396,0.0,1.0
2018-01-19,22.31,22.76,22.26,22.67,909487,22.31,22.76,22.26,22.67,909487,0.0,1.0
2018-01-22,22.74,22.75,22.35,22.39,1109583,22.74,22.75,22.35,22.39,1109583,0.0,1.0
2018-01-23,23.03,23.11,22.42,22.78,963319,23.03,23.11,22.42,22.78,963319,0.0,1.0
2018-01-24,22.38,23.28,22.35,23.04,1914424,22.38,23.28,22.35,23.04,1914424,0.0,1.0
2018-01-25,22.43,22.77,22.17,22.59,1016807,22.43,22.77,22.17,22.59,1016807,0.0,1.0
2018-01-26,22.65,22.68,22.4,22.59,1212322,22.65,22.68,22.4,22.59,1212322,0.0,1.0
2018-01-29,21.74,22.7,21.69,22.58,1133877,21.74,22.7,21.69,22.58,1133877,0.0,1.0
2018-01-30,21.52,21.82,20.7,21.5,1224460,21.52,21.82,20.7,21.5,1224460,0.0,1.0
2018-01-31,21.42,21.83,21.16,21.7,1318869,21.42,21.83,21.16,21.7,1318869,0.0,1.0
2018-02-01,21.9,22.17,21.14,21.36,1132491,21.9,22.17,21.14,21.36,1132491,0.0,1.0
2018-02-02,20.82,21.72,20.69,21.66,1366483,20.82,21.72,20.69,21.66,1366483,0.0,1.0
2018-02-05,19.92,20.93,19.8,20.55,2091414,19.92,20.93,19.8,20.55,2091414,0.0,1.0
2018-02-06,20.37,20.81,19.26,19.39,1724532,20.37,20.81,19.26,19.39,1724532,0.0,1.0
2018-02-07,20.38,20.765,20.17,20.25,1044463,20.38,20.765,20.17,20.25,1044463,0.0,1.0
2018-02-08,19.73,20.67,19.72,20.4,3081266,19.73,20.67,19.72,20.4,3081266,0.0,1.0
2018-02-09,19.8,20.22,19.17,19.98,1931976,19.8,20.22,19.17,19.98,1931976,0.0,1.0
2018-02-12,19.53,19.98,19.435,19.94,1737247,19.53,19.98,19.435,19.94,1737247,0.0,1.0
2018-02-13,19.48,19.76,19.32,19.5,1810331,19.48,19.76,19.32,19.5,1810331,0.0,1.0
2018-02-14,19.82,19.98,19.25,19.25,1652895,19.82,19.98,19.25,19.25,1652895,0.0,1.0
2018-02-15,19.88,20.11,19.73,20.0,1157820,19.88,20.11,19.73,20.0,1157820,0.0,1.0
2018-02-16,20.55,20.78,19.74,19.76,1109674,20.55,20.78,19.74,19.76,1109674,0.0,1.0
2018-02-20,20.39,20.75,20.21,20.4,1005645,20.39,20.75,20.21,20.4,1005645,0.0,1.0
2018-02-21,20.35,20.89,20.25,20.48,916095,20.35,20.89,20.25,20.48,916095,0.0,1.0
2018-02-22,20.23,20.54,20.185,20.44,821259,20.23,20.54,20.185,20.44,821259,0.0,1.0
2018-02-23,20.77,20.79,20.33,20.37,793947,20.77,20.79,20.33,20.37,793947,0.0,1.0
2018-02-26,20.51,20.99,20.29,20.78,748660,20.51,20.99,20.29,20.78,748660,0.0,1.0
2018-02-27,19.65,20.84,19.63,20.52,1510403,19.65,20.84,19.63,20.52,1510403,0.0,1.0
2018-02-28,19.18,20.08,19.15,19.84,2254506,19.18,20.08,19.15,19.84,2254506,0.0,1.0
2018-03-01,21.19,21.92,19.75,20.98,4252470,21.19,21.92,19.75,20.98,4252470,0.0,1.0
2018-03-02,21.43,21.5,20.53,21.12,1789571,21.43,21.5,20.53,21.12,1789571,0.0,1.0
2018-03-05,21.07,21.61,20.98,21.36,1577438,21.07,21.61,20.98,21.36,1577438,0.0,1.0
2018-03-06,21.48,21.54,20.83,21.11,1283777,21.48,21.54,20.83,21.11,1283777,0.0,1.0
2018-03-07,21.61,21.715,21.12,21.25,683374,21.61,21.715,21.12,21.25,683374,0.0,1.0
2018-03-08,21.17,21.93,21.06,21.72,708173,21.17,21.93,21.06,21.72,708173,0.0,1.0
2018-03-09,21.57,21.58,21.25,21.34,670349,21.57,21.58,21.25,21.34,670349,0.0,1.0
2018-03-12,21.64,21.89,21.49,21.66,717510,21.64,21.89,21.49,21.66,717510,0.0,1.0
2018-03-13,21.9,22.08,21.57,21.8,886259,21.9,22.08,21.57,21.8,886259,0.0,1.0
2018-03-14,21.78,21.98,21.475,21.98,709027,21.78,21.98,21.475,21.98,709027,0.0,1.0
2018-03-15,21.04,21.92,20.98,21.89,794600,21.04,21.92,20.98,21.89,794600,0.0,1.0
2018-03-16,20.8,21.12,20.7,20.88,1533899,20.8,21.12,20.7,20.88,1533899,0.0,1.0
2018-03-19,20.73,20.92,20.43,20.78,602906,20.73,20.92,20.43,20.78,602906,0.0,1.0
2018-03-20,20.65,20.94,20.63,20.72,380843,20.65,20.94,20.63,20.72,380843,0.0,1.0
2018-03-21,21.06,21.24,20.543,20.68,409173,21.06,21.24,20.543,20.68,409173,0.0,1.0
2018-03-22,20.33,20.99,20.33,20.85,535644,20.33,20.99,20.33,20.85,535644,0.0,1.0
2018-03-23,19.88,20.68,19.87,20.48,758879,19.88,20.68,19.87,20.48,758879,0.0,1.0
2018-03-26,20.15,20.49,19.73,20.22,1268501,20.15,20.49,19.73,20.22,1268501,0.0,1.0
2018-03-27,19.66,20.13,19.45,20.13,984083,19.66,20.13,19.45,20.13,984083,0.0,1.0
2018-03-28,19.61,20.07,19.53,19.71,587414,19.61,20.07,19.53,19.71,587414,0.0,1.0
2018-03-29,19.84,20.07,19.67,19.74,693941,19.84,20.07,19.67,19.74,693941,0.0,1.0
2018-04-02,18.75,20.05,18.48,19.83,1596026,18.75,20.05,18.48,19.83,1596026,0.0,1.0
2018-04-03,18.93,19.16,18.79,18.79,865888,18.93,19.16,18.79,18.79,865888,0.0,1.0
2018-04-04,19.58,19.66,18.6,18.7,939560,19.58,19.66,18.6,18.7,939560,0.0,1.0
2018-04-05,19.87,20.12,19.65,19.75,885776,19.87,20.12,19.65,19.75,885776,0.0,1.0
2018-04-06,19.7,20.11,19.27,19.65,917493,19.7,20.11,19.27,19.65,917493,0.0,1.0
2018-04-09,19.06,20.02,19.05,19.88,773466,19.06,20.02,19.05,19.88,773466,0.0,1.0
2018-04-10,19.32,19.48,19.13,19.39,637556,19.32,19.48,19.13,19.39,637556,0.0,1.0
2018-04-11,19.21,19.49,19.07,19.18,941630,19.21,19.49,19.07,19.18,941630,0.0,1.0
2018-04-12,19.23,19.4,19.08,19.27,811018,19.23,19.4,19.08,19.27,811018,0.0,1.0
2018-04-13,19.2,19.44,19.09,19.37,1383152,19.2,19.44,19.09,19.37,1383152,0.0,1.0
2018-04-16,19.63,19.84,19.11,19.37,1115409,19.63,19.84,19.11,19.37,1115409,0.0,1.0
2018-04-17,19.78,19.87,19.545,19.81,511306,19.78,19.87,19.545,19.81,511306,0.0,1.0
2018-04-18,19.71,19.94,19.64,19.78,629074,19.71,19.94,19.64,19.78,629074,0.0,1.0
2018-04-19,19.15,19.63,18.86,19.63,797905,19.15,19.63,18.86,19.63,797905,0.0,1.0
2018-04-20,18.74,19.14,18.71,19.11,655066,18.74,19.14,18.71,19.11,655066,0.0,1.0
2018-04-23,18.46,18.71,18.26,18.71,848289,18.46,18.71,18.26,18.71,848289,0.0,1.0
2018-04-24,18.12,18.88,17.82,18.57,1028058,18.12,18.88,17.82,18.57,1028058,0.0,1.0
2018-04-25,18.08,18.19,17.8,18.13,804529,18.08,18.19,17.8,18.13,804529,0.0,1.0
2018-04-26,18.34,18.46,18.005,18.14,597036,18.34,18.46,18.005,18.14,597036,0.0,1.0
2018-04-27,18.25,18.5,18.2,18.35,370751,18.25,18.5,18.2,18.35,370751,0.0,1.0
2018-04-30,18.23,18.42,18.11,18.35,1182839,18.23,18.42,18.11,18.35,1182839,0.0,1.0
2018-05-01,18.8,18.82,18.06,18.2,1202898,18.8,18.82,18.06,18.2,1202898,0.0,1.0
2018-05-02,18.59,18.98,18.575,18.85,1041603,18.59,18.98,18.575,18.85,1041603,0.0,1.0
2018-05-03,18.57,18.69,18.2,18.54,725875,18.57,18.69,18.2,18.54,725875,0.0,1.0
2018-05-04,18.58,18.71,18.37,18.62,1177589,18.58,18.71,18.37,18.62,1177589,0.0,1.0
2018-05-07,18.87,18.95,18.6,18.72,766473,18.87,18.95,18.6,18.72,766473,0.0,1.0
2018-05-08,19.72,19.72,18.9,18.94,1402536,19.72,19.72,18.9,18.94,1402536,0.0,1.0
2018-05-09,19.75,19.99,19.545,19.76,2144360,19.75,19.99,19.545,19.76,2144360,0.0,1.0
2018-05-10,19.11,20.11,18.7,19.57,3020330,19.11,20.11,18.7,19.57,3020330,0.0,1.0
2018-05-11,18.9,19.4,18.69,19.27,2373185,18.9,19.4,18.69,19.27,2373185,0.0,1.0
2018-05-14,18.57,19.01,18.36,18.89,1243134,18.57,19.01,18.36,18.89,1243134,0.0,1.0
2018-05-15,18.2,18.6,17.79,18.5,1435110,18.2,18.6,17.79,18.5,1435110,0.0,1.0
2018-05-16,18.97,19.09,18.1606,18.32,1588452,18.97,19.09,18.1606,18.32,1588452,0.0,1.0
2018-05-17,19.01,19.32,18.75,19.03,2934371,19.01,19.32,18.75,19.03,2934371,0.0,1.0
2018-05-18,19.79,19.82,18.919,19.09,1079740,19.79,19.82,18.919,19.09,1079740,0.0,1.0
2018-05-21,19.72,20.02,19.67,19.85,682949,19.72,20.02,19.67,19.85,682949,0.0,1.0
2018-05-22,19.45,19.78,19.3347,19.7,698761,19.45,19.78,19.3347,19.7,698761,0.0,1.0
2018-05-23,19.41,19.63,19.29,19.46,1226342,19.41,19.63,19.29,19.46,1226342,0.0,1.0
2018-05-24,19.3,19.5,19.07,19.44,1000691,19.3,19.5,19.07,19.44,1000691,0.0,1.0
2018-05-25,19.49,19.67,19.34,19.34,903681,19.49,19.67,19.34,19.34,903681,0.0,1.0
2018-05-29,19.4,19.65,19.195,19.32,1136565,19.4,19.65,19.195,19.32,1136565,0.0,1.0
2018-05-30,19.49,19.75,19.425,19.48,1279112,19.49,19.75,19.425,19.48,1279112,0.0,1.0
2018-05-31,19.58,19.73,19.43,19.49,939345,19.58,19.73,19.43,19.49,939345,0.0,1.0
2018-06-01,19.06,19.75,18.9325,19.72,893835,19.06,19.75,18.9325,19.72,893835,0.0,1.0
2018-06-04,19.5,19.63,19.14,19.16,861664,19.5,19.63,19.14,19.16,861664,0.0,1.0
2018-06-05,19.52,19.63,19.22,19.47,525243,19.52,19.63,19.22,19.47,525243,0.0,1.0
2018-06-06,19.5,19.59,19.25,19.52,519896,19.5,19.59,19.25,19.52,519896,0.0,1.0
2018-06-07,19.8,19.83,19.48,19.51,588025,19.8,19.83,19.48,19.51,588025,0.0,1.0
2018-06-08,20.28,20.325,19.72,19.73,792741,20.28,20.325,19.72,19.73,792741,0.0,1.0
2018-06-11,20.3,20.54,20.18,20.38,624351,20.3,20.54,20.18,20.38,624351,0.0,1.0
2018-06-12,20.77,20.79,20.16,20.26,896692,20.77,20.79,20.16,20.26,896692,0.0,1.0
2018-06-13,19.59,20.76,19.58,20.71,1307041,19.59,20.76,19.58,20.71,1307041,0.0,1.0
2018-06-14,19.05,19.63,18.94,19.58,1546785,19.05,19.63,18.94,19.58,1546785,0.0,1.0
2018-06-15,18.88,19.16,18.55,18.96,1405797,18.88,19.16,18.55,18.96,1405797,0.0,1.0
2018-06-18,18.88,19.01,18.58,18.8,774659,18.88,19.01,18.58,18.8,774659,0.0,1.0
2018-06-19,18.96,19.01,18.46,18.74,842814,18.96,19.01,18.46,18.74,842814,0.0,1.0
2018-06-20,19.55,19.58,18.94,19.08,796137,19.55,19.58,18.94,19.08,796137,0.0,1.0
2018-06-21,19.02,19.6762,18.93,19.6,518780,19.02,19.6762,18.93,19.6,518780,0.0,1.0
2018-06-22,18.45,19.09,18.31,19.09,1738236,18.45,19.09,18.31,19.09,1738236,0.0,1.0
2018-06-25,18.2,18.46,18.04,18.25,864762,18.2,18.46,18.04,18.25,864762,0.0,1.0
2018-06-26,18.92,18.94,18.25,18.3,956428,18.92,18.94,18.25,18.3,956428,0.0,1.0
2018-06-27,18.13,18.98,18.13,18.88,895277,18.13,18.98,18.13,18.88,895277,0.0,1.0
2018-06-28,18.11,18.25,17.74,18.14,1055805,18.11,18.25,17.74,18.14,1055805,0.0,1.0
2018-06-29,18.29,18.7,18.06,18.18,1139983,18.29,18.7,18.06,18.18,1139983,0.0,1.0
2018-07-02,18.34,18.36,18.01,18.18,369077,18.34,18.36,18.01,18.18,369077,0.0,1.0
2018-07-03,18.38,18.56,18.22,18.44,278601,18.38,18.56,18.22,18.44,278601,0.0,1.0
2018-07-05,18.43,18.6,18.0678,18.43,634441,18.43,18.6,18.0678,18.43,634441,0.0,1.0
2018-07-06,18.22,18.55,18.19,18.49,668814,18.22,18.55,18.19,18.49,668814,0.0,1.0
2018-07-09,18.82,18.84,18.29,18.37,859588,18.82,18.84,18.29,18.37,859588,0.0,1.0
2018-07-10,18.46,18.86,18.41,18.86,433711,18.46,18.86,18.41,18.86,433711,0.0,1.0
2018-07-11,18.17,18.41,18.16,18.36,507027,18.17,18.41,18.16,18.36,507027,0.0,1.0
2018-07-12,18.14,18.29,17.64,18.29,1046276,18.14,18.29,17.64,18.29,1046276,0.0,1.0
2018-07-13,18.18,18.3,17.98,18.15,477413,18.18,18.3,17.98,18.15,477413,0.0,1.0
2018-07-16,17.95,18.29,17.86,18.27,686932,17.95,18.29,17.86,18.27,686932,0.0,1.0
2018-07-17,18.32,18.4968,17.76,17.89,1278538,18.32,18.4968,17.76,17.89,1278538,0.0,1.0
2018-07-18,18.29,18.34,18.03,18.28,627649,18.29,18.34,18.03,18.28,627649,0.0,1.0
2018-07-19,18.56,18.62,18.13,18.21,728534,18.56,18.62,18.13,18.21,728534,0.0,1.0
2018-07-20,18.22,18.5,18.2,18.5,274114,18.22,18.5,18.2,18.5,274114,0.0,1.0
2018-07-23,17.91,18.215,17.91,18.15,440713,17.91,18.215,17.91,18.15,440713,0.0,1.0
2018-07-24,17.35,18.19,17.28,17.96,1224310,17.35,18.19,17.28,17.96,1224310,0.0,1.0
2018-07-25,16.9,17.66,16.64,17.39,2119442,16.9,17.66,16.64,17.39,2119442,0.0,1.0
2018-07-26,17.22,17.3,16.6268,16.81,822417,17.22,17.3,16.6268,16.81,822417,0.0,1.0
2018-07-27,16.94,17.47,16.87,17.26,563823,16.94,17.47,16.87,17.26,563823,0.0,1.0
2018-07-30,17.49,17.96,17.0,17.0,1964550,17.49,17.96,17.0,17.0,1964550,0.0,1.0
2018-07-31,17.93,18.08,17.38,17.49,1445846,17.93,18.08,17.38,17.49,1445846,0.0,1.0
2018-08-01,17.62,17.98,17.53,17.82,1475145,17.62,17.98,17.53,17.82,1475145,0.0,1.0
2018-08-02,17.62,17.7,17.28,17.59,816795,17.62,17.7,17.28,17.59,816795,0.0,1.0
2018-08-03,17.64,18.1987,17.29,17.66,432429,17.64,18.1987,17.29,17.66,432429,0.0,1.0
2018-08-06,17.75,17.865,17.43,17.63,1575467,17.75,17.865,17.43,17.63,1575467,0.0,1.0
2018-08-07,17.83,17.96,17.65,17.78,1367073,17.83,17.96,17.65,17.78,1367073,0.0,1.0
2018-08-08,17.51,17.7,16.285,17.22,4271527,17.51,17.7,16.285,17.22,4271527,0.0,1.0
2018-08-09,17.92,18.3,17.36,17.36,2495413,17.92,18.3,17.36,17.36,2495413,0.0,1.0
2018-08-10,16.91,17.88,16.86,17.87,1534252,16.91,17.88,16.86,17.87,1534252,0.0,1.0
2018-08-13,16.0,16.81,15.87,16.81,2177829,16.0,16.81,15.87,16.81,2177829,0.0,1.0
2018-08-14,16.86,16.9,16.03,16.06,1802032,16.86,16.9,16.03,16.06,1802032,0.0,1.0
2018-08-15,16.48,16.87,16.34,16.77,1092887,16.48,16.87,16.34,16.77,1092887,0.0,1.0
2018-08-16,16.89,16.9,16.34,16.55,921828,16.89,16.9,16.34,16.55,921828,0.0,1.0
2018-08-17,17.09,17.17,16.84,16.89,716207,17.09,17.17,16.84,16.89,716207,0.0,1.0
2018-08-20,16.73,17.31,16.73,17.19,1043807,16.73,17.31,16.73,17.19,1043807,0.0,1.0
2018-08-21,17.13,17.18,16.62,16.7,1103116,17.13,17.18,16.62,16.7,1103116,0.0,1.0
2018-08-22,16.67,17.15,16.65,17.07,605402,16.67,17.15,16.65,17.07,605402,0.0,1.0
2018-08-23,16.22,16.73,16.11,16.65,1002905,16.22,16.73,16.11,16.65,1002905,0.0,1.0
2018-08-24,16.1,16.31,15.76,16.31,1389476,16.1,16.31,15.76,16.31,1389476,0.0,1.0
2018-08-27,16.38,16.58,16.17,16.26,651807,16.38,16.58,16.17,16.26,651807,0.0,1.0
2018-08-28,15.99,16.51,15.85,16.37,925499,15.99,16.51,15.85,16.37,925499,0.0,1.0
2018-08-29,16.18,16.27,15.77,16.06,1003109,16.18,16.27,15.77,16.06,1003109,0.0,1.0
2018-08-30,15.85,16.17,15.78,16.12,651798,15.85,16.17,15.78,16.12,651798,0.0,1.0
2018-08-31,15.62,15.86,15.52,15.75,883991,15.62,15.86,15.52,15.75,883991,0.0,1.0
2018-09-04,15.47,15.71,15.26,15.54,989775,15.47,15.71,15.26,15.54,989775,0.0,1.0
2018-09-05,15.98,15.98,15.61,15.86,1593496,15.98,15.98,15.61,15.86,1593496,0.0,1.0
2018-09-06,16.08,16.379,15.77,16.0,2318925,16.08,16.379,15.77,16.0,2318925,0.0,1.0
2018-09-07,15.96,16.16,15.79,16.02,1027005,15.96,16.16,15.79,16.02,1027005,0.0,1.0
2018-09-10,16.73,16.92,16.22,16.25,1289443,16.73,16.92,16.22,16.25,1289443,0.0,1.0
2018-09-11,16.81,16.87,16.32,16.81,1012137,16.81,16.87,16.32,16.81,1012137,0.0,1.0
2018-09-12,17.11,17.2,16.49,16.77,1387732,17.11,17.2,16.49,16.77,1387732,0.0,1.0
2018-09-13,16.21,17.075,16.16,17.02,2207628,16.21,17.075,16.16,17.02,2207628,0.0,1.0
2018-09-14,16.48,16.63,16.285,16.47,1062468,16.48,16.63,16.285,16.47,1062468,0.0,1.0
2018-09-17,16.21,16.53,16.11,16.4,1198333,16.21,16.53,16.11,16.4,1198333,0.0,1.0
2018-09-18,16.17,16.36,15.81,16.19,866039,16.17,16.36,15.81,16.19,866039,0.0,1.0
2018-09-19,15.99,16.405,15.955,16.19,977278,15.99,16.405,15.955,16.19,977278,0.0,1.0
2018-09-20,15.98,16.37,15.73,16.09,1219817,15.98,16.37,15.73,16.09,1219817,0.0,1.0
2018-09-21,15.68,15.96,15.24,15.79,3519143,15.68,15.96,15.24,15.79,3519143,0.0,1.0
2018-09-24,15.45,15.74,15.42,15.6,1202763,15.45,15.74,15.42,15.6,1202763,0.0,1.0
2018-09-25,15.22,15.45,15.1,15.44,1331763,15.22,15.45,15.1,15.44,1331763,0.0,1.0
2018-09-26,14.87,15.31,14.84,15.16,1758515,14.87,15.31,14.84,15.16,1758515,0.0,1.0
2018-09-27,14.81,15.03,14.75,14.93,1223915,14.81,15.03,14.75,14.93,1223915,0.0,1.0
2018-09-28,14.68,14.99,14.65,14.78,821853,14.68,14.99,14.65,14.78,821853,0.0,1.0
2018-10-01,14.1,14.83,14.07,14.65,1589126,14.1,14.83,14.07,14.65,1589126,0.0,1.0
2018-10-02,14.08,14.32,14.0,14.02,1615376,14.08,14.32,14.0,14.02,1615376,0.0,1.0
2018-10-03,14.22,14.59,14.04,14.16,1088566,14.22,14.59,14.04,14.16,1088566,0.0,1.0
2018-10-04,14.07,14.21,13.8,14.21,1516160,14.07,14.21,13.8,14.21,1516160,0.0,1.0
2018-10-05,13.96,14.095,13.6,14.03,2699059,13.96,14.095,13.6,14.03,2699059,0.0,1.0
2018-10-08,14.1,14.145,13.76,13.9,1119260,14.1,14.145,13.76,13.9,1119260,0.0,1.0
2018-10-09,13.5,14.18,13.4625,14.03,1973465,13.5,14.18,13.4625,14.03,1973465,0.0,1.0
2018-10-10,13.48,13.87,13.33,13.48,1168516,13.48,13.87,13.33,13.48,1168516,0.0,1.0
2018-10-11,13.37,13.73,13.3,13.41,1767744,13.37,13.73,13.3,13.41,1767744,0.0,1.0
2018-10-12,13.09,13.82,12.84,13.63,2171599,13.09,13.82,12.84,13.63,2171599,0.0,1.0
2018-10-15,13.16,13.3,12.88,12.89,1039678,13.16,13.3,12.88,12.89,1039678,0.0,1.0
2018-10-16,13.65,13.68,12.8805,13.2,1637677,13.65,13.68,12.8805,13.2,1637677,0.0,1.0
2018-10-17,13.13,13.58,13.06,13.58,1409013,13.13,13.58,13.06,13.58,1409013,0.0,1.0
2018-10-18,12.54,13.02,12.45,12.91,2136440,12.54,13.02,12.45,12.91,2136440,0.0,1.0
2018-10-19,12.11,12.75,11.92,12.55,2178921,12.11,12.75,11.92,12.55,2178921,0.0,1.0
2018-10-22,11.82,12.34,11.72,12.12,1368413,11.82,12.34,11.72,12.12,1368413,0.0,1.0
2018-10-23,12.15,12.24,11.69,11.69,1863727,12.15,12.24,11.69,11.69,1863727,0.0,1.0
2018-10-24,11.96,12.57,11.94,12.16,1649341,11.96,12.57,11.94,12.16,1649341,0.0,1.0
2018-10-25,12.31,12.46,11.88,12.02,1578523,12.31,12.46,11.88,12.02,1578523,0.0,1.0
2018-10-26,12.1,12.27,11.75,12.13,1743492,12.1,12.27,11.75,12.13,1743492,0.0,1.0
2018-10-29,11.85,12.41,11.7,12.27,1029688,11.85,12.41,11.7,12.27,1029688,0.0,1.0
2018-10-30,12.57,12.69,11.6,11.77,2353796,12.57,12.69,11.6,11.77,2353796,0.0,1.0
2018-10-31,12.38,12.85,12.29,12.75,2390653,12.38,12.85,12.29,12.75,2390653,0.0,1.0
2018-11-01,13.08,13.29,12.16,12.58,1914523,13.08,13.29,12.16,12.58,1914523,0.0,1.0
2018-11-02,14.58,14.765,13.39,14.0,5532053,14.58,14.765,13.39,14.0,5532053,0.0,1.0
2018-11-05,13.705,13.95,13.0001,13.25,3262094,13.705,13.95,13.0001,13.25,3262094,0.0,1.0
2018-11-06,13.86,14.07,13.54,13.74,1257609,13.86,14.07,13.54,13.74,1257609,0.0,1.0
2018-11-07,13.61,13.85,13.33,13.83,1226719,13.61,13.85,13.33,13.83,1226719,0.0,1.0
2018-11-08,13.06,13.6369,13.04,13.53,1303817,13.06,13.6369,13.04,13.53,1303817,0.0,1.0
2018-11-09,12.83,13.19,12.82,12.93,816524,12.83,13.19,12.82,12.93,816524,0.0,1.0
2018-11-12,12.63,12.97,12.6,12.82,811242,12.63,12.97,12.6,12.82,811242,0.0,1.0
2018-11-13,13.03,13.37,12.68,12.71,1351721,13.03,13.37,12.68,12.71,1351721,0.0,1.0
2018-11-14,12.85,13.37,12.72,13.2,804450,12.85,13.37,12.72,13.2,804450,0.0,1.0
2018-11-15,12.38,12.76,11.75,12.74,1736110,12.38,12.76,11.75,12.74,1736110,0.0,1.0
2018-11-16,12.43,12.55,12.09,12.28,1031576,12.43,12.55,12.09,12.28,1031576,0.0,1.0
2018-11-19,12.55,12.81,11.82,12.38,1099958,12.55,12.81,11.82,12.38,1099958,0.0,1.0
2018-11-20,12.51,12.71,12.2201,12.35,892144,12.51,12.71,12.2201,12.35,892144,0.0,1.0
2018-11-21,12.88,13.23,12.5201,12.56,1082941,12.88,13.23,12.5201,12.56,1082941,0.0,1.0
2018-11-23,12.92,13.16,12.75,12.75,297945,12.92,13.16,12.75,12.75,297945,0.0,1.0
2018-11-26,12.9,13.24,12.78,13.07,1055831,12.9,13.24,12.78,13.07,1055831,0.0,1.0
2018-11-27,13.02,13.23,12.77,12.77,716430,13.02,13.23,12.77,12.77,716430,0.0,1.0
2018-11-28,13.45,13.45,12.565,13.05,1007439,13.45,13.45,12.565,13.05,1007439,0.0,1.0
2018-11-29,13.39,13.575,13.15,13.44,826395,13.39,13.575,13.15,13.44,826395,0.0,1.0
2018-11-30,13.53,13.57,13.33,13.45,786936,13.53,13.57,13.33,13.45,786936,0.0,1.0
2018-12-03,14.28,14.42,13.59,13.75,2295235,14.28,14.42,13.59,13.75,2295235,0.0,1.0
2018-12-04,12.245,13.96,12.24,13.64,2404351,12.245,13.96,12.24,13.64,2404351,0.0,1.0
2018-12-06,12.495,12.73,11.9,11.98,1418957,12.495,12.73,11.9,11.98,1418957,0.0,1.0
2018-12-07,12.04,12.82,12.01,12.39,1246021,12.04,12.82,12.01,12.39,1246021,0.0,1.0
2018-12-10,11.57,12.23,11.485,12.0,1328135,11.57,12.23,11.485,12.0,1328135,0.0,1.0
2018-12-11,11.41,11.93,11.295,11.79,1035252,11.41,11.93,11.295,11.79,1035252,0.0,1.0
2018-12-12,11.33,11.68,11.31,11.53,920742,11.33,11.68,11.31,11.53,920742,0.0,1.0
2018-12-13,11.16,11.64,11.16,11.59,1074759,11.16,11.64,11.16,11.59,1074759,0.0,1.0
2018-12-14,10.98,11.52,10.846,10.96,2629864,10.98,11.52,10.846,10.96,2629864,0.0,1.0
2018-12-17,10.88,11.28,10.75,10.87,2047154,10.88,11.28,10.75,10.87,2047154,0.0,1.0
2018-12-18,11.4,11.48,10.9,11.02,1876956,11.4,11.48,10.9,11.02,1876956,0.0,1.0
2018-12-19,11.36,11.95,11.34,11.34,2188412,11.36,11.95,11.34,11.34,2188412,0.0,1.0
2018-12-20,10.97,11.4222,10.82,11.16,1680154,10.97,11.4222,10.82,11.16,1680154,0.0,1.0
2018-12-21,10.74,11.12,10.575,11.03,2006278,10.74,11.12,10.575,11.03,2006278,0.0,1.0
2018-12-24,10.23,10.6365,10.18,10.62,584526,10.23,10.6365,10.18,10.62,584526,0.0,1.0
2018-12-26,10.8,10.82,10.15,10.34,1066134,10.8,10.82,10.15,10.34,1066134,0.0,1.0
2018-12-27,10.92,11.0,10.55,10.58,766554,10.92,11.0,10.55,10.58,766554,0.0,1.0
2018-12-28,10.94,11.125,10.61,10.95,1395165,10.94,11.125,10.61,10.95,1395165,0.0,1.0
2018-12-31,10.91,11.03,10.55,10.99,1061864,10.91,11.03,10.55,10.99,1061864,0.0,1.0
2019-01-02,11.51,11.56,10.56,10.66,1373925,11.51,11.56,10.56,10.66,1373925,0.0,1.0
2019-01-03,11.48,11.74,11.2,11.37,1038589,11.48,11.74,11.2,11.37,1038589,0.0,1.0
2019-01-04,12.1,12.145,11.68,11.72,771139,12.1,12.145,11.68,11.72,771139,0.0,1.0
2019-01-07,12.5,12.53,11.8,12.04,1092923,12.5,12.53,11.8,12.04,1092923,0.0,1.0
2019-01-08,12.59,12.79,12.4,12.6,1138964,12.59,12.79,12.4,12.6,1138964,0.0,1.0
2019-01-09,12.93,12.94,12.4,12.65,752842,12.93,12.94,12.4,12.65,752842,0.0,1.0
2019-01-10,12.4,12.7,12.28,12.53,1323385,12.4,12.7,12.28,12.53,1323385,0.0,1.0
2019-01-11,12.42,12.54,12.0,12.01,866668,12.42,12.54,12.0,12.01,866668,0.0,1.0
2019-01-14,12.4,12.62,12.33,12.33,861405,12.4,12.62,12.33,12.33,861405,0.0,1.0
2019-01-15,12.21,12.55,11.91,12.29,848186,12.21,12.55,11.91,12.29,848186,0.0,1.0
2019-01-16,12.15,12.45,12.1,12.22,588166,12.15,12.45,12.1,12.22,588166,0.0,1.0
2019-01-17,12.5,12.63,12.12,12.12,826334,12.5,12.63,12.12,12.12,826334,0.0,1.0
2019-01-18,12.52,12.84,12.475,12.58,659606,12.52,12.84,12.475,12.58,659606,0.0,1.0
2019-01-22,12.37,12.59,12.18,12.46,911244,12.37,12.59,12.18,12.46,911244,0.0,1.0
2019-01-23,12.1,12.49,12.02,12.46,400564,12.1,12.49,12.02,12.46,400564,0.0,1.0
2019-01-24,12.6,12.62,11.96,12.09,463203,12.6,12.62,11.96,12.09,463203,0.0,1.0
2019-01-25,12.69,13.12,12.67,12.75,532564,12.69,13.12,12.67,12.75,532564,0.0,1.0
2019-01-28,12.79,12.98,12.51,12.51,523148,12.79,12.98,12.51,12.51,523148,0.0,1.0
2019-01-29,12.79,12.87,12.46,12.78,419639,12.79,12.87,12.46,12.78,419639,0.0,1.0
2019-01-30,12.98,12.99,12.62,12.91,358204,12.98,12.99,12.62,12.91,358204,0.0,1.0
2019-01-31,13.22,13.45,12.84,12.97,786992,13.22,13.45,12.84,12.97,786992,0.0,1.0
2019-02-01,13.31,13.36,13.0962,13.19,748926,13.31,13.36,13.0962,13.19,748926,0.0,1.0
2019-02-04,13.42,13.42,13.21,13.32,596177,13.42,13.42,13.21,13.32,596177,0.0,1.0
2019-02-05,13.52,13.56,13.28,13.43,652618,13.52,13.56,13.28,13.43,652618,0.0,1.0
2019-02-06,13.3,13.64,13.285,13.52,783964,13.3,13.64,13.285,13.52,783964,0.0,1.0
2019-02-07,13.02,13.42,12.98,13.29,506044,13.02,13.42,12.98,13.29,506044,0.0,1.0
2019-02-08,12.79,13.0,12.64,12.97,1122928,12.79,13.0,12.64,12.97,1122928,0.0,1.0
2019-02-11,13.05,13.17,12.74,12.8,612783,13.05,13.17,12.74,12.8,612783,0.0,1.0
2019-02-12,13.59,13.61,12.97,13.15,1427901,13.59,13.61,12.97,13.15,1427901,0.0,1.0
2019-02-13,13.56,13.68,13.4,13.59,743516,13.56,13.68,13.4,13.59,743516,0.0,1.0
2019-02-14,13.52,13.61,13.2,13.41,1210723,13.52,13.61,13.2,13.41,1210723,0.0,1.0
2019-02-15,13.62,13.84,13.485,13.58,1116792,13.62,13.84,13.485,13.58,1116792,0.0,1.0
2019-02-19,14.13,14.32,13.54,13.6,2016950,14.13,14.32,13.54,13.6,2016950,0.0,1.0
2019-02-20,13.79,14.17,13.665,14.1,1920387,13.79,14.17,13.665,14.1,1920387,0.0,1.0
2019-02-21,13.85,13.98,13.72,13.8,1246155,13.85,13.98,13.72,13.8,1246155,0.0,1.0
2019-02-22,14.19,14.19,13.8,13.87,1194156,14.19,14.19,13.8,13.87,1194156,0.0,1.0
2019-02-25,13.99,14.52,13.99,14.26,1037068,13.99,14.52,13.99,14.26,1037068,0.0,1.0
2019-02-26,13.97,14.205,13.79,13.94,1454417,13.97,14.205,13.79,13.94,1454417,0.0,1.0
2019-02-27,13.73,14.01,13.6,13.95,1069366,13.73,14.01,13.6,13.95,1069366,0.0,1.0
2019-02-28,13.93,13.96,13.6,13.79,1150475,13.93,13.96,13.6,13.79,1150475,0.0,1.0
2019-03-01,14.03,14.95,13.93,14.24,3020785,14.03,14.95,13.93,14.24,3020785,0.0,1.0
2019-03-04,14.57,14.88,14.14,14.14,3338119,14.57,14.88,14.14,14.14,3338119,0.0,1.0
2019-03-05,13.81,14.64,13.8,14.51,1489420,13.81,14.64,13.8,14.51,1489420,0.0,1.0
2019-03-06,13.52,13.895,13.46,13.82,876836,13.52,13.895,13.46,13.82,876836,0.0,1.0
2019-03-07,13.46,13.6,13.24,13.5,1047512,13.46,13.6,13.24,13.5,1047512,0.0,1.0
2019-03-08,13.64,13.65,13.32,13.32,842100,13.64,13.65,13.32,13.32,842100,0.0,1.0
2019-03-11,13.79,13.91,13.62,13.62,611894,13.79,13.91,13.62,13.62,611894,0.0,1.0
2019-03-12,13.79,13.97,13.63,13.79,596674,13.79,13.97,13.63,13.79,596674,0.0,1.0
2019-03-13,13.6,14.02,13.58,13.91,581445,13.6,14.02,13.58,13.91,581445,0.0,1.0
2019-03-14,13.58,13.74,13.43,13.6,654535,13.58,13.74,13.43,13.6,654535,0.0,1.0
2019-03-15,13.51,13.87,13.455,13.64,1473838,13.51,13.87,13.455,13.64,1473838,0.0,1.0
2019-03-18,13.67,13.77,13.5,13.51,430610,13.67,13.77,13.5,13.51,430610,0.0,1.0
2019-03-19,13.29,13.9,13.26,13.74,573580,13.29,13.9,13.26,13.74,573580,0.0,1.0
2019-03-20,13.02,13.3,12.8,13.25,792935,13.02,13.3,12.8,13.25,792935,0.0,1.0
2019-03-21,13.19,13.46,12.97,12.97,542411,13.19,13.46,12.97,12.97,542411,0.0,1.0
2019-03-22,12.55,13.18,12.545,13.07,586716,12.55,13.18,12.545,13.07,586716,0.0,1.0
2019-03-25,12.77,12.97,12.5,12.55,525229,12.77,12.97,12.5,12.55,525229,0.0,1.0
2019-03-26,12.75,12.96,12.58,12.85,327572,12.75,12.96,12.58,12.85,327572,0.0,1.0
2019-03-27,13.08,13.1576,12.77,12.77,934622,13.08,13.1576,12.77,12.77,934622,0.0,1.0
2019-03-28,13.18,13.34,12.96,13.1,399488,13.18,13.34,12.96,13.1,399488,0.0,1.0
2019-03-29,13.34,13.58,13.113,13.29,644442,13.34,13.58,13.113,13.29,644442,0.0,1.0
2019-04-01,13.72,13.755,13.41,13.45,669154,13.72,13.755,13.41,13.45,669154,0.0,1.0
2019-04-02,13.48,13.71,13.35,13.71,488760,13.48,13.71,13.35,13.71,488760,0.0,1.0
2019-04-03,13.63,13.75,13.3,13.6,632673,13.63,13.75,13.3,13.6,632673,0.0,1.0
2019-04-04,14.2,14.21,13.64,13.64,449146,14.2,14.21,13.64,13.64,449146,0.0,1.0
2019-04-05,14.2,14.31,14.08,14.22,722402,14.2,14.31,14.08,14.22,722402,0.0,1.0
2019-04-08,14.42,14.5,13.92,14.14,657903,14.42,14.5,13.92,14.14,657903,0.0,1.0
2019-04-09,14.04,14.52,13.99,14.37,489105,14.04,14.52,13.99,14.37,489105,0.0,1.0
2019-04-10,14.15,14.2,14.0,14.09,699084,14.15,14.2,14.0,14.09,699084,0.0,1.0
2019-04-11,14.34,14.39,14.08,14.17,682968,14.34,14.39,14.08,14.17,682968,0.0,1.0
2019-04-12,14.4,14.58,14.3,14.42,691447,14.4,14.58,14.3,14.42,691447,0.0,1.0
2019-04-15,14.27,14.47,14.17,14.41,698559,14.27,14.47,14.17,14.41,698559,0.0,1.0
2019-04-16,14.05,14.37,14.0,14.3,969346,14.05,14.37,14.0,14.3,969346,0.0,1.0
2019-04-17,14.0,14.19,13.95,14.09,1035729,14.0,14.19,13.95,14.09,1035729,0.0,1.0
2019-04-18,14.09,14.19,13.88,13.97,545580,14.09,14.19,13.88,13.97,545580,0.0,1.0
2019-04-22,13.54,14.07,13.46,14.0,716710,13.54,14.07,13.46,14.0,716710,0.0,1.0
2019-04-23,13.95,14.16,13.43,13.54,1236339,13.95,14.16,13.43,13.54,1236339,0.0,1.0
2019-04-24,14.0,14.16,13.855,13.89,788703,14.0,14.16,13.855,13.89,788703,0.0,1.0
2019-04-25,13.74,13.94,13.345,13.9,674138,13.74,13.94,13.345,13.9,674138,0.0,1.0
2019-04-26,13.94,14.01,13.66,13.79,727206,13.94,14.01,13.66,13.79,727206,0.0,1.0
2019-04-29,14.16,14.19,13.83,13.97,816706,14.16,14.19,13.83,13.97,816706,0.0,1.0
2019-04-30,13.78,14.19,13.77,14.17,1184305,13.78,14.19,13.77,14.17,1184305,0.0,1.0
2019-05-01,14.35,14.665,13.85,13.85,2048269,14.35,14.665,13.85,13.85,2048269,0.0,1.0
2019-05-02,14.71,14.87,14.32,14.32,2013945,14.71,14.87,14.32,14.32,2013945,0.0,1.0
2019-05-03,16.79,16.89,15.0456,15.05,3075955,16.79,16.89,15.0456,15.05,3075955,0.0,1.0
2019-05-06,16.82,16.9,15.91,16.53,1567292,16.82,16.9,15.91,16.53,1567292,0.0,1.0
2019-05-07,16.7,16.84,16.31,16.52,1545465,16.7,16.84,16.31,16.52,1545465,0.0,1.0
2019-05-08,16.6,16.94,16.58,16.72,797949,16.6,16.94,16.58,16.72,797949,0.0,1.0
2019-05-09,16.7,16.71,16.28,16.46,931345,16.7,16.71,16.28,16.46,931345,0.0,1.0
2019-05-10,16.48,16.74,16.24,16.74,1670463,16.48,16.74,16.24,16.74,1670463,0.0,1.0
2019-05-13,15.81,16.26,15.71,16.09,1018554,15.81,16.26,15.71,16.09,1018554,0.0,1.0
2019-05-14,16.08,16.21,15.62,15.77,818879,16.08,16.21,15.62,15.77,818879,0.0,1.0
2019-05-15,16.15,16.3,15.77,15.95,875703,16.15,16.3,15.77,15.95,875703,0.0,1.0
2019-05-16,15.97,16.28,15.94,16.16,1628385,15.97,16.28,15.94,16.16,1628385,0.0,1.0
2019-05-17,15.82,16.16,15.79,15.81,861705,15.82,16.16,15.79,15.81,861705,0.0,1.0
2019-05-20,15.4,15.79,15.375,15.68,864458,15.4,15.79,15.375,15.68,864458,0.0,1.0
2019-05-21,15.94,15.94,14.99,15.6,1292424,15.94,15.94,14.99,15.6,1292424,0.0,1.0
2019-05-22,15.58,15.98,15.57,15.83,843571,15.58,15.98,15.57,15.83,843571,0.0,1.0
2019-05-23,14.98,15.52,14.91,15.39,736751,14.98,15.52,14.91,15.39,736751,0.0,1.0
2019-05-24,15.06,15.17,14.96,15.07,618485,15.06,15.17,14.96,15.07,618485,0.0,1.0
2019-05-28,14.73,15.06,14.68,15.06,839621,14.73,15.06,14.68,15.06,839621,0.0,1.0
2019-05-29,14.57,14.71,14.0,14.6,1398985,14.57,14.71,14.0,14.6,1398985,0.0,1.0
2019-05-30,14.42,14.81,14.34,14.59,888007,14.42,14.81,14.34,14.59,888007,0.0,1.0
2019-05-31,14.08,14.33,14.0,14.18,700692,14.08,14.33,14.0,14.18,700692,0.0,1.0
2019-06-03,14.13,14.39,13.73,14.03,1559684,14.13,14.39,13.73,14.03,1559684,0.0,1.0
2019-06-04,14.92,14.935,14.3,14.32,1441959,14.92,14.935,14.3,14.32,1441959,0.0,1.0
2019-06-05,14.79,15.1,14.64,14.98,717474,14.79,15.1,14.64,14.98,717474,0.0,1.0
2019-06-06,14.69,14.91,14.42,14.82,1531459,14.69,14.91,14.42,14.82,1531459,0.0,1.0
2019-06-07,14.6,14.78,14.51,14.72,1423348,14.6,14.78,14.51,14.72,1423348,0.0,1.0
2019-06-10,14.88,15.08,14.69,14.69,910718,14.88,15.08,14.69,14.69,910718,0.0,1.0
2019-06-11,14.75,15.07,14.59,15.07,1386948,14.75,15.07,14.59,15.07,1386948,0.0,1.0
2019-06-12,14.91,14.99,14.67,14.77,1036938,14.91,14.99,14.67,14.77,1036938,0.0,1.0
2019-06-13,15.35,15.42,14.96,15.0,872272,15.35,15.42,14.96,15.0,872272,0.0,1.0
2019-06-14,15.43,15.65,15.31,15.31,600138,15.43,15.65,15.31,15.31,600138,0.0,1.0
2019-06-17,15.23,15.47,15.13,15.45,472118,15.23,15.47,15.13,15.45,472118,0.0,1.0
2019-06-18,15.31,15.74,15.125,15.37,663989,15.31,15.74,15.125,15.37,663989,0.0,1.0
2019-06-19,15.31,15.4,15.01,15.35,706599,15.31,15.4,15.01,15.35,706599,0.0,1.0
2019-06-20,15.71,15.72,15.36,15.44,816023,15.71,15.72,15.36,15.44,816023,0.0,1.0
2019-06-21,15.25,15.78,15.1,15.64,948608,15.25,15.78,15.1,15.64,948608,0.0,1.0
2019-06-24,15.37,15.53,15.14,15.25,749369,15.37,15.53,15.14,15.25,749369,0.0,1.0
2019-06-25,15.42,15.5,15.15,15.43,1340262,15.42,15.5,15.15,15.43,1340262,0.0,1.0
2019-06-26,15.37,15.55,15.23,15.46,1061130,15.37,15.55,15.23,15.46,1061130,0.0,1.0
2019-06-27,16.25,16.28,15.39,15.45,1199924,16.25,16.28,15.39,15.45,1199924,0.0,1.0
2019-06-28,16.86,17.0,16.21,16.28,2957025,16.86,17.0,16.21,16.28,2957025,0.0,1.0
2019-07-01,16.96,17.19,16.73,17.11,931387,16.96,17.19,16.73,17.11,931387,0.0,1.0
2019-07-02,16.98,16.99,16.725,16.94,538815,16.98,16.99,16.725,16.94,538815,0.0,1.0
2019-07-03,16.96,17.15,16.79,17.04,360395,16.96,17.15,16.79,17.04,360395,0.0,1.0
2019-07-05,16.97,16.995,16.71,16.84,876899,16.97,16.995,16.71,16.84,876899,0.0,1.0
2019-07-08,17.01,17.22,16.9,17.02,681010,17.01,17.22,16.9,17.02,681010,0.0,1.0
2019-07-09,16.75,17.05,16.61,16.89,754955,16.75,17.05,16.61,16.89,754955,0.0,1.0
2019-07-10,16.84,17.0,16.655,16.87,821601,16.84,17.0,16.655,16.87,821601,0.0,1.0
2019-07-11,16.9,17.015,16.67,16.83,885425,16.9,17.015,16.67,16.83,885425,0.0,1.0
2019-07-12,17.01,17.22,16.845,17.01,1059685,17.01,17.22,16.845,17.01,1059685,0.0,1.0
2019-07-15,16.84,17.12,16.69,17.06,723052,16.84,17.12,16.69,17.06,723052,0.0,1.0
2019-07-16,16.89,17.09,16.78,16.88,551104,16.89,17.09,16.78,16.88,551104,0.0,1.0
2019-07-17,16.51,17.04,16.48,16.97,673927,16.51,17.04,16.48,16.97,673927,0.0,1.0
2019-07-18,16.53,16.61,16.24,16.55,718000,16.53,16.61,16.24,16.55,718000,0.0,1.0
2019-07-19,16.35,16.6693,16.13,16.5,634831,16.35,16.6693,16.13,16.5,634831,0.0,1.0
2019-07-22,16.2,16.49,16.06,16.41,584415,16.2,16.49,16.06,16.41,584415,0.0,1.0
2019-07-23,16.59,16.59,16.19,16.33,694116,16.59,16.59,16.19,16.33,694116,0.0,1.0
2019-07-24,17.23,17.265,16.5,16.5,924412,17.23,17.265,16.5,16.5,924412,0.0,1.0
2019-07-25,17.37,17.63,17.155,17.29,1231508,17.37,17.63,17.155,17.29,1231508,0.0,1.0
2019-07-26,17.34,17.48,17.11,17.32,757663,17.34,17.48,17.11,17.32,757663,0.0,1.0
2019-07-29,16.87,17.55,16.74,17.38,951896,16.87,17.55,16.74,17.38,951896,0.0,1.0
2019-07-30,17.35,17.37,16.72,16.78,1273726,17.35,17.37,16.72,16.78,1273726,0.0,1.0
2019-07-31,17.18,17.51,17.025,17.43,1463655,17.18,17.51,17.025,17.43,1463655,0.0,1.0
2019-08-01,16.8,17.51,16.74,17.18,1589983,16.8,17.51,16.74,17.18,1589983,0.0,1.0
2019-08-02,18.87,18.91,17.41,17.96,3616253,18.87,18.91,17.41,17.96,3616253,0.0,1.0
2019-08-05,18.9,19.25,18.58,18.88,2016690,18.9,19.25,18.58,18.88,2016690,0.0,1.0
2019-08-06,18.98,19.2999,18.64,19.11,2055049,18.98,19.2999,18.64,19.11,2055049,0.0,1.0
2019-08-07,19.63,19.66,18.56,18.67,2174174,19.63,19.66,18.56,18.67,2174174,0.0,1.0
2019-08-08,20.12,20.295,19.57,19.63,1894954,20.12,20.295,19.57,19.63,1894954,0.0,1.0
2019-08-09,20.15,20.27,19.8214,20.12,1139553,20.15,20.27,19.8214,20.12,1139553,0.0,1.0
2019-08-12,19.66,20.06,19.59,20.02,1084013,19.66,20.06,19.59,20.02,1084013,0.0,1.0
2019-08-13,19.21,19.84,19.17,19.54,1672239,19.21,19.84,19.17,19.54,1672239,0.0,1.0
2019-08-14,18.7,19.12,18.605,18.88,1488395,18.7,19.12,18.605,18.88,1488395,0.0,1.0
2019-08-15,18.72,18.95,18.48,18.78,865444,18.72,18.95,18.48,18.78,865444,0.0,1.0
2019-08-16,18.93,19.06,18.72,18.86,970353,18.93,19.06,18.72,18.86,970353,0.0,1.0
2019-08-19,19.14,19.385,19.13,19.19,671033,19.14,19.385,19.13,19.19,671033,0.0,1.0
2019-08-20,19.12,19.32,19.03,19.06,752182,19.12,19.32,19.03,19.06,752182,0.0,1.0
2019-08-21,19.61,19.675,19.19,19.22,1157522,19.61,19.675,19.19,19.22,1157522,0.0,1.0
2019-08-22,19.61,19.87,19.37,19.7,790818,19.61,19.87,19.37,19.7,790818,0.0,1.0
2019-08-23,18.82,19.67,18.77,19.53,789962,18.82,19.67,18.77,19.53,789962,0.0,1.0
2019-08-26,19.21,19.215,18.75,19.03,684335,19.21,19.215,18.75,19.03,684335,0.0,1.0
2019-08-27,18.87,19.34,18.79,19.34,641492,18.87,19.34,18.79,19.34,641492,0.0,1.0
2019-08-28,19.15,19.28,18.63,18.88,533623,19.15,19.28,18.63,18.88,533623,0.0,1.0
2019-08-29,19.45,19.65,19.33,19.33,594695,19.45,19.65,19.33,19.33,594695,0.0,1.0
2019-08-30,19.45,19.68,19.35,19.58,617437,19.45,19.68,19.35,19.58,617437,0.0,1.0
2019-09-03,18.93,19.33,18.68,19.32,818350,18.93,19.33,18.68,19.32,818350,0.0,1.0
2019-09-04,19.06,19.16,18.93,19.14,805161,19.06,19.16,18.93,19.14,805161,0.0,1.0
2019-09-05,19.21,19.56,19.0,19.22,1044826,19.21,19.56,19.0,19.22,1044826,0.0,1.0
2019-09-06,19.07,19.47,19.04,19.3,733014,19.07,19.47,19.04,19.3,733014,0.0,1.0
2019-09-09,19.43,19.76,19.07,19.13,1199625,19.43,19.76,19.07,19.13,1199625,0.0,1.0
2019-09-10,19.76,19.9,19.03,19.42,1247808,19.76,19.9,19.03,19.42,1247808,0.0,1.0
2019-09-11,19.95,20.02,19.6,19.8,1185743,19.95,20.02,19.6,19.8,1185743,0.0,1.0
2019-09-12,19.99,20.26,19.79,20.01,1053534,19.99,20.26,19.79,20.01,1053534,0.0,1.0
2019-09-13,20.19,20.52,20.0888,20.11,954870,20.19,20.52,20.0888,20.11,954870,0.0,1.0
2019-09-16,20.23,20.36,19.97,20.15,1394356,20.23,20.36,19.97,20.15,1394356,0.0,1.0
2019-09-17,20.34,20.35,19.83,20.16,1119271,20.34,20.35,19.83,20.16,1119271,0.0,1.0
2019-09-18,20.49,20.65,20.25,20.46,1377997,20.49,20.65,20.25,20.46,1377997,0.0,1.0
2019-09-19,20.56,20.75,20.28,20.5,1048270,20.56,20.75,20.28,20.5,1048270,0.0,1.0
2019-09-20,20.26,20.67,20.15,20.48,1099304,20.26,20.67,20.15,20.48,1099304,0.0,1.0
2019-09-23,20.41,20.59,20.0,20.1,518550,20.41,20.59,20.0,20.1,518550,0.0,1.0
2019-09-24,20.24,20.69,20.18,20.5,835306,20.24,20.69,20.18,20.5,835306,0.0,1.0
2019-09-25,20.68,20.79,20.14,20.27,1185651,20.68,20.79,20.14,20.27,1185651,0.0,1.0
2019-09-26,20.55,20.7,20.44,20.57,474808,20.55,20.7,20.44,20.57,474808,0.0,1.0
2019-09-27,20.39,20.747,20.265,20.6,830701,20.39,20.747,20.265,20.6,830701,0.0,1.0
2019-09-30,20.575,20.7,20.34,20.46,1318680,20.575,20.7,20.34,20.46,1318680,0.0,1.0
2019-10-01,20.43,20.995,20.41,20.78,1387681,20.43,20.995,20.41,20.78,1387681,0.0,1.0
2019-10-02,20.27,20.35,19.8,20.2,844428,20.27,20.35,19.8,20.2,844428,0.0,1.0
2019-10-03,20.11,20.27,19.61,20.14,798326,20.11,20.27,19.61,20.14,798326,0.0,1.0
2019-10-04,20.5,20.565,20.11,20.11,745977,20.5,20.565,20.11,20.11,745977,0.0,1.0
2019-10-07,20.3,20.51,20.26,20.44,501737,20.3,20.51,20.26,20.44,501737,0.0,1.0
2019-10-08,20.395,20.56,20.01,20.13,552105,20.395,20.56,20.01,20.13,552105,0.0,1.0
2019-10-09,20.795,21.06,20.48,20.48,1904869,20.795,21.06,20.48,20.48,1904869,0.0,1.0
2019-10-10,20.73,20.98,20.63,20.88,804713,20.73,20.98,20.63,20.88,804713,0.0,1.0
2019-10-11,20.67,21.09,20.66,20.96,868719,20.67,21.09,20.66,20.96,868719,0.0,1.0
2019-10-14,20.575,20.665,20.3919,20.54,733059,20.575,20.665,20.3919,20.54,733059,0.0,1.0
2019-10-15,21.535,21.61,20.66,20.8,1609309,21.535,21.61,20.66,20.8,1609309,0.0,1.0
2019-10-16,22.44,22.585,21.69,22.0,2296162,22.44,22.585,21.69,22.0,2296162,0.0,1.0
2019-10-17,22.73,22.9,22.51,22.58,1849399,22.73,22.9,22.51,22.58,1849399,0.0,1.0
2019-10-18,22.89,23.3,22.65,22.74,1852398,22.89,23.3,22.65,22.74,1852398,0.0,1.0
2019-10-21,23.33,23.44,23.03,23.16,1887291,23.33,23.44,23.03,23.16,1887291,0.0,1.0
2019-10-22,23.05,23.5,23.04,23.47,1663927,23.05,23.5,23.04,23.47,1663927,0.0,1.0
2019-10-23,22.78,23.1,22.68,23.02,1373541,22.78,23.1,22.68,23.02,1373541,0.0,1.0
2019-10-24,22.7,22.85,22.56,22.85,1279461,22.7,22.85,22.56,22.85,1279461,0.0,1.0
2019-10-25,22.92,23.13,22.65,22.65,803026,22.92,23.13,22.65,22.65,803026,0.0,1.0
2019-10-28,22.84,23.05,22.79,22.96,1043550,22.84,23.05,22.79,22.96,1043550,0.0,1.0
2019-10-29,22.87,22.99,22.66,22.76,990677,22.87,22.99,22.66,22.76,990677,0.0,1.0
2019-10-30,22.355,22.97,21.8,22.91,1427707,22.355,22.97,21.8,22.91,1427707,0.0,1.0
2019-10-31,22.61,22.63,22.09,22.2,1507465,22.61,22.63,22.09,22.2,1507465,0.0,1.0
2019-11-01,24.3,24.67,23.35,23.5,2776835,24.3,24.67,23.35,23.5,2776835,0.0,1.0
2019-11-04,24.44,24.5,24.12,24.49,1769325,24.44,24.5,24.12,24.49,1769325,0.0,1.0
2019-11-05,23.8,24.78,23.4,24.64,1879102,23.8,24.78,23.4,24.64,1879102,0.0,1.0
2019-11-06,24.125,24.19,23.55,23.91,2048549,24.125,24.19,23.55,23.91,2048549,0.0,1.0
2019-11-07,23.56,24.28,23.47,24.21,1619820,23.56,24.28,23.47,24.21,1619820,0.0,1.0
2019-11-08,24.19,24.2,23.2941,23.56,1612981,24.19,24.2,23.2941,23.56,1612981,0.0,1.0
2019-11-11,24.36,24.43,23.82,24.11,1128126,24.36,24.43,23.82,24.11,1128126,0.0,1.0
2019-11-12,24.75,24.95,24.45,24.49,1430571,24.75,24.95,24.45,24.49,1430571,0.0,1.0
2019-11-13,24.76,24.955,24.41,24.61,1222602,24.76,24.955,24.41,24.61,1222602,0.0,1.0
2019-11-14,25.24,25.32,24.77,24.77,1202155,25.24,25.32,24.77,24.77,1202155,0.0,1.0
2019-11-15,25.05,25.55,24.95,25.4,1063721,25.05,25.55,24.95,25.4,1063721,0.0,1.0
2019-11-18,25.34,25.435,24.98,25.1,1276406,25.34,25.435,24.98,25.1,1276406,0.0,1.0
2019-11-19,25.38,25.65,25.36,25.36,1426837,25.38,25.65,25.36,25.36,1426837,0.0,1.0
2019-11-20,25.36,25.57,25.135,25.34,1048041,25.36,25.57,25.135,25.34,1048041,0.0,1.0
2019-11-21,24.86,25.65,24.73,25.65,1236307,24.86,25.65,24.73,25.65,1236307,0.0,1.0
2019-11-22,25.02,25.11,24.785,24.88,596118,25.02,25.11,24.785,24.88,596118,0.0,1.0
2019-11-25,25.52,25.56,25.04,25.05,1006570,25.52,25.56,25.04,25.05,1006570,0.0,1.0
2019-11-26,25.72,25.99,25.58,25.63,999048,25.72,25.99,25.58,25.63,999048,0.0,1.0
2019-11-27,25.9,26.06,25.78,25.89,747717,25.9,26.06,25.78,25.89,747717,0.0,1.0
2019-11-29,25.41,25.88,25.4,25.86,391332,25.41,25.88,25.4,25.86,391332,0.0,1.0
2019-12-02,25.14,25.46,25.04,25.46,918647,25.14,25.46,25.04,25.46,918647,0.0,1.0
2019-12-03,25.18,25.295,24.64,24.82,834799,25.18,25.295,24.64,24.82,834799,0.0,1.0
2019-12-04,25.22,25.56,25.125,25.41,1467250,25.22,25.56,25.125,25.41,1467250,0.0,1.0
2019-12-05,25.69,25.72,25.3,25.33,1467101,25.69,25.72,25.3,25.33,1467101,0.0,1.0
2019-12-06,25.3,26.0,25.15,25.87,1265798,25.3,26.0,25.15,25.87,1265798,0.0,1.0
2019-12-09,25.69,25.78,25.1,25.27,1149228,25.69,25.78,25.1,25.27,1149228,0.0,1.0
2019-12-10,25.665,25.79,25.54,25.79,714260,25.665,25.79,25.54,25.79,714260,0.0,1.0
2019-12-11,25.92,25.98,25.61,25.66,882115,25.92,25.98,25.61,25.66,882115,0.0,1.0
2019-12-12,25.3,26.07,25.29,25.87,880061,25.3,26.07,25.29,25.87,880061,0.0,1.0
2019-12-13,25.36,25.6452,25.13,25.36,1236172,25.36,25.6452,25.13,25.36,1236172,0.0,1.0
2019-12-16,25.33,25.79,25.285,25.52,1030700,25.33,25.79,25.285,25.52,1030700,0.0,1.0
2019-12-17,25.54,25.845,25.3682,25.37,1171473,25.54,25.845,25.3682,25.37,1171473,0.0,1.0
2019-12-18,25.24,25.76,25.09,25.61,3018666,25.24,25.76,25.09,25.61,3018666,0.0,1.0
2019-12-19,24.84,25.29,24.71,25.19,1232585,24.84,25.29,24.71,25.19,1232585,0.0,1.0
2019-12-20,24.91,25.18,24.75,25.03,1644796,24.91,25.18,24.75,25.03,1644796,0.0,1.0
2019-12-23,24.94,25.25,24.89,25.11,843398,24.94,25.25,24.89,25.11,843398,0.0,1.0
2019-12-24,25.43,25.445,24.81,24.9,325153,25.43,25.445,24.81,24.9,325153,0.0,1.0
2019-12-26,25.39,25.51,25.01,25.23,818198,25.39,25.51,25.01,25.23,818198,0.0,1.0
2019-12-27,25.45,25.63,25.19,25.49,666989,25.45,25.63,25.19,25.49,666989,0.0,1.0
2019-12-30,25.43,25.57,25.06,25.51,603356,25.43,25.57,25.06,25.51,603356,0.0,1.0
2019-12-31,25.41,25.66,25.31,25.36,735922,25.41,25.66,25.31,25.36,735922,0.0,1.0
2020-01-02,25.41,25.65,25.07,25.59,1151452,25.41,25.65,25.07,25.59,1151452,0.0,1.0
2020-01-03,25.22,25.46,24.9622,25.0,1019293,25.22,25.46,24.9622,25.0,1019293,0.0,1.0
2020-01-06,25.74,25.77,25.09,25.48,1297004,25.74,25.77,25.09,25.48,1297004,0.0,1.0
2020-01-07,25.925,26.29,25.63,25.63,1049322,25.925,26.29,25.63,25.63,1049322,0.0,1.0
2020-01-08,26.19,26.62,25.94,26.0,963112,26.19,26.62,25.94,26.0,963112,0.0,1.0
2020-01-09,26.29,26.58,26.2,26.29,853995,26.29,26.58,26.2,26.29,853995,0.0,1.0
2020-01-10,26.37,26.62,26.1,26.38,804851,26.37,26.62,26.1,26.38,804851,0.0,1.0
2020-01-13,26.79,26.935,26.51,26.51,1010976,26.79,26.935,26.51,26.51,1010976,0.0,1.0
2020-01-14,26.43,26.73,26.29,26.6,1117143,26.43,26.73,26.29,26.6,1117143,0.0,1.0
2020-01-15,27.11,27.12,26.4147,26.45,1124450,27.11,27.12,26.4147,26.45,1124450,0.0,1.0
2020-01-16,27.03,27.58,26.96,27.28,643112,27.03,27.58,26.96,27.28,643112,0.0,1.0
2020-01-17,26.82,27.5,26.79,27.25,1268617,26.82,27.5,26.79,27.25,1268617,0.0,1.0
2020-01-21,27.13,27.23,26.7201,26.85,1055098,27.13,27.23,26.7201,26.85,1055098,0.0,1.0
2020-01-22,26.87,27.39,26.85,27.24,839197,26.87,27.39,26.85,27.24,839197,0.0,1.0
2020-01-23,26.92,27.13,26.53,26.94,1395814,26.92,27.13,26.53,26.94,1395814,0.0,1.0
2020-01-24,26.35,27.22,26.14,27.01,785296,26.35,27.22,26.14,27.01,785296,0.0,1.0
2020-01-27,26.475,26.74,25.65,25.79,1419612,26.475,26.74,25.65,25.79,1419612,0.0,1.0
2020-01-28,26.99,27.105,26.5,26.54,815061,26.99,27.105,26.5,26.54,815061,0.0,1.0
2020-01-29,26.36,27.135,26.06,27.07,706039,26.36,27.135,26.06,27.07,706039,0.0,1.0
2020-01-30,26.08,26.43,25.8,26.2,616166,26.08,26.43,25.8,26.2,616166,0.0,1.0
2020-01-31,24.795,26.21,24.55,26.01,1676459,24.795,26.21,24.55,26.01,1676459,0.0,1.0
2020-02-03,24.645,25.29,24.56,24.95,1507520,24.645,25.29,24.56,24.95,1507520,0.0,1.0
2020-02-04,25.06,25.27,24.63,24.95,977591,25.06,25.27,24.63,24.95,977591,0.0,1.0
2020-02-05,26.1,26.22,25.4518,25.68,1141407,26.1,26.22,25.4518,25.68,1141407,0.0,1.0
2020-02-06,25.105,26.26,25.1,26.15,986572,25.105,26.26,25.1,26.15,986572,0.0,1.0
2020-02-07,24.525,25.19,24.355,25.06,721183,24.525,25.19,24.355,25.06,721183,0.0,1.0
2020-02-10,25.11,25.145,24.46,24.48,957521,25.11,25.145,24.46,24.48,957521,0.0,1.0
2020-02-11,25.61,25.69,25.08,25.17,1572659,25.61,25.69,25.08,25.17,1572659,0.0,1.0
2020-02-12,26.68,26.76,25.6368,25.67,1428363,26.68,26.76,25.6368,25.67,1428363,0.0,1.0
2020-02-13,27.7,27.82,26.5725,26.64,1807900,27.7,27.82,26.5725,26.64,1807900,0.0,1.0
2020-02-14,27.19,27.8418,26.94,27.53,1200969,27.19,27.8418,26.94,27.53,1200969,0.0,1.0
2020-02-18,27.27,27.52,26.88,27.15,963003,27.27,27.52,26.88,27.15,963003,0.0,1.0
2020-02-19,27.96,28.38,27.49,27.49,1339901,27.96,28.38,27.49,27.49,1339901,0.0,1.0
2020-02-20,28.18,28.43,27.5941,27.95,1857911,28.18,28.43,27.5941,27.95,1857911,0.0,1.0
2020-02-21,26.69,28.3001,24.35,26.43,3923305,26.69,28.3001,24.35,26.43,3923305,0.0,1.0
2020-02-24,26.7,27.39,25.82,26.3,1739389,26.7,27.39,25.82,26.3,1739389,0.0,1.0
2020-02-25,24.72,26.79,24.66,26.79,2502320,24.72,26.79,24.66,26.79,2502320,0.0,1.0
2020-02-26,23.27,24.75,23.245,24.71,2013917,23.27,24.75,23.245,24.71,2013917,0.0,1.0
2020-02-27,22.99,24.2,22.41,22.71,1946327,22.99,24.2,22.41,22.71,1946327,0.0,1.0
2020-02-28,22.71,23.47,22.01,22.17,2870662,22.71,23.47,22.01,22.17,2870662,0.0,1.0
2020-03-02,24.17,24.19,22.82,23.24,1877506,24.17,24.19,22.82,23.24,1877506,0.0,1.0
2020-03-03,23.72,24.79,23.37,24.09,1710915,23.72,24.79,23.37,24.09,1710915,0.0,1.0
2020-03-04,25.64,25.8,24.07,24.26,1689807,25.64,25.8,24.07,24.26,1689807,0.0,1.0
2020-03-05,24.47,25.23,24.11,24.83,1555112,24.47,25.23,24.11,24.83,1555112,0.0,1.0
2020-03-06,22.08,23.7039,21.41,23.53,1861297,22.08,23.7039,21.41,23.53,1861297,0.0,1.0
2020-03-09,18.97,20.6747,18.74,20.43,2120348,18.97,20.6747,18.74,20.43,2120348,0.0,1.0
2020-03-10,20.67,20.75,19.18,19.84,2458041,20.67,20.75,19.18,19.84,2458041,0.0,1.0
2020-03-11,19.11,20.29,18.84,19.79,2156472,19.11,20.29,18.84,19.79,2156472,0.0,1.0
2020-03-12,14.76,17.84,14.71,17.08,2978546,14.76,17.84,14.71,17.08,2978546,0.0,1.0
2020-03-13,15.9,16.48,14.605,15.98,2590722,15.9,16.48,14.605,15.98,2590722,0.0,1.0
2020-03-16,12.2,14.29,9.0,9.8,2843438,12.2,14.29,9.0,9.8,2843438,0.0,1.0
2020-03-17,11.29,12.5,10.11,12.19,2906059,11.29,12.5,10.11,12.19,2906059,0.0,1.0
2020-03-18,10.65,10.85,9.67,10.29,2738061,10.65,10.85,9.67,10.29,2738061,0.0,1.0
2020-03-19,12.01,12.12,9.79,10.5,2262129,12.01,12.12,9.79,10.5,2262129,0.0,1.0
2020-03-20,11.4,12.66,11.25,12.37,3607435,11.4,12.66,11.25,12.37,3607435,0.0,1.0
2020-03-23,11.12,11.88,10.66,11.5,2038139,11.12,11.88,10.66,11.5,2038139,0.0,1.0
2020-03-24,13.72,13.8,11.94,12.0,1725341,13.72,13.8,11.94,12.0,1725341,0.0,1.0
2020-03-25,14.63,15.5,13.55,14.12,2087501,14.63,15.5,13.55,14.12,2087501,0.0,1.0
2020-03-26,14.18,15.74,13.76,14.96,2057937,14.18,15.74,13.76,14.96,2057937,0.0,1.0
2020-03-27,13.33,13.695,12.75,13.4,1529481,13.33,13.695,12.75,13.4,1529481,0.0,1.0
2020-03-30,12.86,13.44,12.51,13.3,1427980,12.86,13.44,12.51,13.3,1427980,0.0,1.0
2020-03-31,12.23,13.1,12.02,12.77,1951109,12.23,13.1,12.02,12.77,1951109,0.0,1.0
2020-04-01,11.48,12.065,11.23,11.525,1885879,11.48,12.065,11.23,11.525,1885879,0.0,1.0
2020-04-02,11.54,11.64,10.91,11.3,1674201,11.54,11.64,10.91,11.3,1674201,0.0,1.0
2020-04-03,10.91,11.78,10.575,11.48,1638254,10.91,11.78,10.575,11.48,1638254,0.0,1.0
2020-04-06,12.81,12.9,11.445,11.65,1616079,12.81,12.9,11.445,11.65,1616079,0.0,1.0
2020-04-07,13.59,14.385,13.45,13.7,2022158,13.59,14.385,13.45,13.7,2022158,0.0,1.0
2020-04-08,13.58,14.1303,13.39,13.95,1755844,13.58,14.1303,13.39,13.95,1755844,0.0,1.0
2020-04-09,15.04,15.09,13.61,14.1,1930885,15.04,15.09,13.61,14.1,1930885,0.0,1.0
2020-04-13,13.83,15.0,13.5925,14.96,1056529,13.83,15.0,13.5925,14.96,1056529,0.0,1.0
2020-04-14,14.14,14.69,14.005,14.53,1102629,14.14,14.69,14.005,14.53,1102629,0.0,1.0
2020-04-15,13.25,13.89,12.84,13.47,1211474,13.25,13.89,12.84,13.47,1211474,0.0,1.0
2020-04-16,12.95,13.38,12.49,13.38,1410462,12.95,13.38,12.49,13.38,1410462,0.0,1.0
2020-04-17,14.62,14.73,13.45,13.45,1304328,14.62,14.73,13.45,13.45,1304328,0.0,1.0
2020-04-20,13.94,14.4,13.63,13.97,1105554,13.94,14.4,13.63,13.97,1105554,0.0,1.0
2020-04-21,13.48,13.58,13.29,13.45,1096876,13.48,13.58,13.29,13.45,1096876,0.0,1.0
2020-04-22,13.46,13.94,13.33,13.89,971414,13.46,13.94,13.33,13.89,971414,0.0,1.0
2020-04-23,13.96,14.23,13.54,13.58,717906,13.96,14.23,13.54,13.58,717906,0.0,1.0
2020-04-24,14.725,14.84,13.82,14.11,1062943,14.725,14.84,13.82,14.11,1062943,0.0,1.0
2020-04-27,15.8,16.0,14.89,15.0,1193101,15.8,16.0,14.89,15.0,1193101,0.0,1.0
2020-04-28,17.3,17.63,16.14,16.61,2364653,17.3,17.63,16.14,16.61,2364653,0.0,1.0
2020-04-29,19.54,20.16,17.9,17.95,2178266,19.54,20.16,17.9,17.95,2178266,0.0,1.0
2020-04-30,18.35,19.22,17.982,18.86,2819028,18.35,19.22,17.982,18.86,2819028,0.0,1.0
2020-05-01,17.235,17.54,16.27,16.99,1681292,17.235,17.54,16.27,16.99,1681292,0.0,1.0
2020-05-04,16.84,17.32,16.5001,16.73,1182016,16.84,17.32,16.5001,16.73,1182016,0.0,1.0
2020-05-05,16.9,17.49,16.57,16.74,1145955,16.9,17.49,16.57,16.74,1145955,0.0,1.0
2020-05-06,16.21,17.2,16.2,17.0,1078437,16.21,17.2,16.2,17.0,1078437,0.0,1.0
2020-05-07,17.15,17.3,16.47,16.6,773887,17.15,17.3,16.47,16.6,773887,0.0,1.0
2020-05-08,17.89,17.97,17.27,17.7,999703,17.89,17.97,17.27,17.7,999703,0.0,1.0
2020-05-11,17.62,17.94,16.79,17.37,1323581,17.62,17.94,16.79,17.37,1323581,0.0,1.0
2020-05-12,16.535,17.89,16.5,17.76,1089183,16.535,17.89,16.5,17.76,1089183,0.0,1.0
2020-05-13,15.31,16.35,15.04,16.25,1586181,15.31,16.35,15.04,16.25,1586181,0.0,1.0
2020-05-14,15.7,15.73,14.29,14.74,927692,15.7,15.73,14.29,14.74,927692,0.0,1.0
2020-05-15,16.085,16.19,15.56,15.66,1402251,16.085,16.19,15.56,15.66,1402251,0.0,1.0
2020-05-18,18.88,19.105,17.01,17.01,1570176,18.88,19.105,17.01,17.01,1570176,0.0,1.0
2020-05-19,17.71,18.64,17.7,18.64,1021037,17.71,18.64,17.7,18.64,1021037,0.0,1.0
2020-05-20,18.51,18.87,18.09,18.09,1039520,18.51,18.87,18.09,18.09,1039520,0.0,1.0
2020-05-21,18.44,18.85,18.33,18.59,750921,18.44,18.85,18.33,18.59,750921,0.0,1.0
2020-05-22,19.18,19.21,18.28,18.54,840768,19.18,19.21,18.28,18.54,840768,0.0,1.0
2020-05-26,20.555,21.1,19.78,20.0,1501471,20.555,21.1,19.78,20.0,1501471,0.0,1.0
2020-05-27,22.29,22.625,20.945,21.06,2137736,22.29,22.625,20.945,21.06,2137736,0.0,1.0
2020-05-28,20.66,22.4945,20.57,22.48,1461816,20.66,22.4945,20.57,22.48,1461816,0.0,1.0
2020-05-29,20.81,21.25,20.11,20.28,1025288,20.81,21.25,20.11,20.28,1025288,0.0,1.0
2020-06-01,21.5,21.85,20.693,20.92,1317874,21.5,21.85,20.693,20.92,1317874,0.0,1.0
2020-06-02,22.49,22.66,21.8,21.8,1348933,22.49,22.66,21.8,21.8,1348933,0.0,1.0
2020-06-03,22.25,23.11,22.18,23.0,1655798,22.25,23.11,22.18,23.0,1655798,0.0,1.0
2020-06-04,22.44,22.78,21.98,21.98,1001117,22.44,22.78,21.98,21.98,1001117,0.0,1.0
2020-06-05,23.54,24.245,22.91,22.91,1360456,23.54,24.245,22.91,22.91,1360456,0.0,1.0
2020-06-08,23.4,24.65,23.25,24.48,1356923,23.4,24.65,23.25,24.48,1356923,0.0,1.0
2020-06-09,22.71,23.0303,22.07,22.66,869359,22.71,23.0303,22.07,22.66,869359,0.0,1.0
2020-06-10,22.69,22.88,21.67,22.57,1176846,22.69,22.88,21.67,22.57,1176846,0.0,1.0
2020-06-11,20.67,21.765,20.28,20.88,1341986,20.67,21.765,20.28,20.88,1341986,0.0,1.0
2020-06-12,20.99,22.165,20.13,22.1,1019252,20.99,22.165,20.13,22.1,1019252,0.0,1.0
2020-06-15,22.74,22.75,20.0,20.0,1064544,22.74,22.75,20.0,20.0,1064544,0.0,1.0
2020-06-16,23.05,23.85,22.26,23.64,925487,23.05,23.85,22.26,23.64,925487,0.0,1.0
2020-06-17,22.26,23.25,22.21,23.25,488863,22.26,23.25,22.21,23.25,488863,0.0,1.0
2020-06-18,22.11,22.944,22.02,22.66,529986,22.11,22.944,22.02,22.66,529986,0.0,1.0
2020-06-19,21.58,22.57,21.31,22.53,1009097,21.58,22.57,21.31,22.53,1009097,0.0,1.0
2020-06-22,21.7,21.72,20.94,21.32,970121,21.7,21.72,20.94,21.32,970121,0.0,1.0
2020-06-23,21.7,22.265,21.44,22.08,666748,21.7,22.265,21.44,22.08,666748,0.0,1.0
2020-06-24,20.66,21.83,19.9,21.26,825446,20.66,21.83,19.9,21.26,825446,0.0,1.0
2020-06-25,20.31,20.76,19.58,20.31,1126314,20.31,20.76,19.58,20.31,1126314,0.0,1.0
2020-06-26,19.35,20.2957,19.34,20.17,1617497,19.35,20.2957,19.34,20.17,1617497,0.0,1.0
2020-06-29,20.46,20.76,19.5,19.68,991800,20.46,20.76,19.5,19.68,991800,0.0,1.0
2020-06-30,20.7,21.0,20.06,20.38,961800,20.7,21.0,20.06,20.38,961800,0.0,1.0
2020-07-01,19.73,20.91,19.67,20.84,844900,19.73,20.91,19.67,20.84,844900,0.0,1.0
2020-07-02,20.07,21.0,19.98,20.25,697000,20.07,21.0,19.98,20.25,697000,0.0,1.0
2020-07-06,20.43,20.94,20.05,20.62,568800,20.43,20.94,20.05,20.62,568800,0.0,1.0
2020-07-07,19.84,20.39,19.71,20.27,694600,19.84,20.39,19.71,20.27,694600,0.0,1.0
2020-07-08,20.86,21.11,19.96,20.08,1132900,20.86,21.11,19.96,20.08,1132900,0.0,1.0
2020-07-09,19.59,21.14,19.52,20.83,1034400,19.59,21.14,19.52,20.83,1034400,0.0,1.0
2020-07-10,19.91,20.13,19.03,19.66,820300,19.91,20.13,19.03,19.66,820300,0.0,1.0
2020-07-13,19.34,20.4,19.28,20.25,835600,19.34,20.4,19.28,20.25,835600,0.0,1.0
2020-07-14,20.72,20.82,19.11,19.27,1100400,20.72,20.82,19.11,19.27,1100400,0.0,1.0
2020-07-15,22.02,22.33,21.11,21.21,1188900,22.02,22.33,21.11,21.21,1188900,0.0,1.0
2020-07-16,22.35,22.41,21.68,21.98,908400,22.35,22.41,21.68,21.98,908400,0.0,1.0
2020-07-17,22.05,22.46,21.93,22.28,515600,22.05,22.46,21.93,22.28,515600,0.0,1.0
2020-07-20,21.9,22.17,21.62,21.86,394215,21.9,22.17,21.62,21.86,394215,0.0,1.0
2020-07-21,22.27,22.53,21.96,22.39,737806,22.27,22.53,21.96,22.39,737806,0.0,1.0
2020-07-22,23.29,23.54,22.04,22.11,788559,23.29,23.54,22.04,22.11,788559,0.0,1.0
2020-07-23,23.26,24.0,22.94,23.41,1020533,23.26,24.0,22.94,23.41,1020533,0.0,1.0
2020-07-24,23.1,23.48,22.6733,23.14,737465,23.1,23.48,22.6733,23.14,737465,0.0,1.0
2020-07-27,23.81,23.86,23.01,23.07,915753,23.81,23.86,23.01,23.07,915753,0.0,1.0
2020-07-28,22.56,23.88,22.505,23.77,1482857,22.56,23.88,22.505,23.77,1482857,0.0,1.0
2020-07-29,23.7,23.76,22.7,22.84,970457,23.7,23.76,22.7,22.84,970457,0.0,1.0
2020-07-30,23.43,23.55,22.52,23.39,964301,23.43,23.55,22.52,23.39,964301,0.0,1.0
2020-07-31,23.69,25.9982,22.62,25.46,2598984,23.69,25.9982,22.62,25.46,2598984,0.0,1.0
2020-08-03,27.27,27.43,24.73,25.01,2529727,27.27,27.43,24.73,25.01,2529727,0.0,1.0
2020-08-04,26.22,26.98,26.07,26.68,1429151,26.22,26.98,26.07,26.68,1429151,0.0,1.0
2020-08-05,26.53,26.86,26.41,26.64,1316006,26.53,26.86,26.41,26.64,1316006,0.0,1.0
2020-08-06,26.49,26.72,26.31,26.47,966839,26.49,26.72,26.31,26.47,966839,0.0,1.0
2020-08-07,26.92,26.96,26.33,26.33,918818,26.92,26.96,26.33,26.33,918818,0.0,1.0
2020-08-10,27.78,28.105,27.07,27.0965,1286567,27.78,28.105,27.07,27.0965,1286567,0.0,1.0
2020-08-11,27.06,28.375,26.83,28.28,1529077,27.06,28.375,26.83,28.28,1529077,0.0,1.0
2020-08-12,30.36,31.18,29.15,30.8362,7464996,30.36,31.18,29.15,30.8362,7464996,0.0,1.0
2020-08-13,31.38,31.98,30.13,30.36,6956246,31.38,31.98,30.13,30.36,6956246,0.0,1.0
2020-08-14,30.27,31.6894,29.91,31.09,20624142,30.27,31.6894,29.91,31.09,20624142,0.0,1.0
2020-08-17,30.02,30.92,29.82,30.3,2804613,30.02,30.92,29.82,30.3,2804613,0.0,1.0
2020-08-18,29.49,30.23,29.24,30.04,2158977,29.49,30.23,29.24,30.04,2158977,0.0,1.0
2020-08-19,28.81,29.58,28.715,29.39,1494043,28.81,29.58,28.715,29.39,1494043,0.0,1.0
2020-08-20,28.17,28.675,27.945,28.51,1724586,28.17,28.675,27.945,28.51,1724586,0.0,1.0
2020-08-21,28.615,28.64,27.95,28.1,1297746,28.615,28.64,27.95,28.1,1297746,0.0,1.0
2020-08-24,28.13,29.29,27.75,29.02,1425152,28.13,29.29,27.75,29.02,1425152,0.0,1.0
2020-08-25,28.03,28.86,27.63,28.86,747871,28.03,28.86,27.63,28.86,747871,0.0,1.0
2020-08-26,27.91,28.19,27.65,28.02,666950,27.91,28.19,27.65,28.02,666950,0.0,1.0
2020-08-27,30.24,30.77,28.96,30.0,11569467,30.24,30.77,28.96,30.0,11569467,0.0,1.0
2020-08-28,31.67,32.47,30.89,31.2136,8813942,31.67,32.47,30.89,31.2136,8813942,0.0,1.0
2020-08-31,30.62,31.74,30.48,31.48,3599542,30.62,31.74,30.48,31.48,3599542,0.0,1.0
2020-09-01,30.975,31.27,30.01,30.37,3612287,30.975,31.27,30.01,30.37,3612287,0.0,1.0
2020-09-02,31.52,31.56,30.08,31.05,3015711,31.52,31.56,30.08,31.05,3015711,0.0,1.0
2020-09-03,30.16,31.24,29.91,30.85,3582191,30.16,31.24,29.91,30.85,3582191,0.0,1.0
2020-09-04,30.02,30.7,28.435,30.66,3040086,30.02,30.7,28.435,30.66,3040086,0.0,1.0
2020-09-08,30.02,31.24,29.0025,29.425,3347571,30.02,31.24,29.0025,29.425,3347571,0.0,1.0
2020-09-09,30.92,31.24,29.92,30.11,2680165,30.92,31.24,29.92,30.11,2680165,0.0,1.0
2020-09-10,31.22,31.85,30.95,31.15,5509609,31.22,31.85,30.95,31.15,5509609,0.0,1.0
2020-09-11,31.9,32.1,31.15,31.38,3014778,31.9,32.1,31.15,31.38,3014778,0.0,1.0
2020-09-14,32.85,33.0,31.8529,32.25,2454212,32.85,33.0,31.8529,32.25,2454212,0.0,1.0
2020-09-15,32.58,33.1697,32.49,33.05,2062381,32.58,33.1697,32.49,33.05,2062381,0.0,1.0
2020-09-16,33.17,33.45,32.41,33.05,3125777,33.17,33.45,32.41,33.05,3125777,0.0,1.0
2020-09-17,32.28,33.11,31.95,32.43,3866874,32.28,33.11,31.95,32.43,3866874,0.0,1.0
2020-09-18,31.705,32.55,31.11,32.46,4349736,31.705,32.55,31.11,32.46,4349736,0.0,1.0
2020-09-21,30.05,30.9,29.47,30.63,3043610,30.05,30.9,29.47,30.63,3043610,0.0,1.0
2020-09-22,30.83,30.88,29.73,30.22,1760232,30.83,30.88,29.73,30.22,1760232,0.0,1.0
2020-09-23,29.6,31.01,29.325,30.85,2215102,29.6,31.01,29.325,30.85,2215102,0.0,1.0
2020-09-24,30.03,30.8,29.26,29.6,1416989,30.03,30.8,29.26,29.6,1416989,0.0,1.0
2020-09-25,30.59,30.75,29.58,29.65,1449996,30.59,30.75,29.58,29.65,1449996,0.0,1.0
2020-09-28,32.295,32.38,31.32,31.44,1937778,32.295,32.38,31.32,31.44,1937778,0.0,1.0
2020-09-29,32.0,32.52,31.95,32.26,1381030,32.0,32.52,31.95,32.26,1381030,0.0,1.0
2020-09-30,32.62,33.21,32.15,32.23,2241675,32.62,33.21,32.15,32.23,2241675,0.0,1.0
2020-10-01,33.16,33.275,32.48,32.96,2146083,33.16,33.275,32.48,32.96,2146083,0.0,1.0
2020-10-02,33.69,33.88,32.2,32.2,2652644,33.69,33.88,32.2,32.2,2652644,0.0,1.0
2020-10-05,33.39,34.42,32.83,34.15,2367199,33.39,34.42,32.83,34.15,2367199,0.0,1.0
2020-10-06,33.42,34.36,33.26,33.4114,2752528,33.42,34.36,33.26,33.4114,2752528,0.0,1.0
2020-10-07,33.84,34.38,33.46,34.19,1354641,33.84,34.38,33.46,34.19,1354641,0.0,1.0
2020-10-08,33.87,34.4,33.36,34.31,1123628,33.87,34.4,33.36,34.31,1123628,0.0,1.0
2020-10-09,34.0,34.49,33.48,34.33,1190455,34.0,34.49,33.48,34.33,1190455,0.0,1.0
2020-10-12,34.54,34.67,34.035,34.4,1073538,34.54,34.67,34.035,34.4,1073538,0.0,1.0
2020-10-13,34.18,34.53,33.66,34.31,1353234,34.18,34.53,33.66,34.31,1353234,0.0,1.0
2020-10-14,33.91,34.69,33.83,34.38,620590,33.91,34.69,33.83,34.38,620590,0.0,1.0
2020-10-15,34.18,34.42,33.0,33.4,1219958,34.18,34.42,33.0,33.4,1219958,0.0,1.0
2020-10-16,33.5,34.46,33.43,34.28,1118577,33.5,34.46,33.43,34.28,1118577,0.0,1.0
2020-10-19,32.68,33.9,32.54,33.62,1258376,32.68,33.9,32.54,33.62,1258376,0.0,1.0
2020-10-20,33.665,34.49,32.68,32.75,1808595,33.665,34.49,32.68,32.75,1808595,0.0,1.0
2020-10-21,32.55,34.06,32.455,33.57,979738,32.55,34.06,32.455,33.57,979738,0.0,1.0
2020-10-22,32.25,32.9,31.59,32.75,1447674,32.25,32.9,31.59,32.75,1447674,0.0,1.0
2020-10-23,32.66,33.065,32.06,32.61,1166518,32.66,33.065,32.06,32.61,1166518,0.0,1.0
2020-10-26,31.69,32.13,31.07,31.82,1373171,31.69,32.13,31.07,31.82,1373171,0.0,1.0
2020-10-27,31.35,32.18,30.94,31.49,1806703,31.35,32.18,30.94,31.49,1806703,0.0,1.0
2020-10-28,30.51,31.39,30.15,30.21,1478854,30.51,31.39,30.15,30.21,1478854,0.0,1.0
2020-10-29,30.01,30.62,29.73,30.4,1843486,30.01,30.62,29.73,30.4,1843486,0.0,1.0
2020-10-30,30.3,32.97,30.05,32.0,4407926,30.3,32.97,30.05,32.0,4407926,0.0,1.0
2020-11-02,32.67,32.93,30.78,31.21,3261862,32.67,32.93,30.78,31.21,3261862,0.0,1.0
2020-11-03,32.68,34.22,31.73,34.22,2203172,32.68,34.22,31.73,34.22,2203172,0.0,1.0
2020-11-04,34.1,34.49,32.31,32.44,1766175,34.1,34.49,32.31,32.44,1766175,0.0,1.0
2020-11-05,34.65,36.07,34.49,34.7,2290553,34.65,36.07,34.49,34.7,2290553,0.0,1.0
2020-11-06,34.09,34.765,33.64,34.65,4163314,34.09,34.765,33.64,34.65,4163314,0.0,1.0
2020-11-09,32.21,36.88,32.14,35.86,3532351,32.21,36.88,32.14,35.86,3532351,0.0,1.0
2020-11-10,33.8,34.14,32.47,33.23,2275660,33.8,34.14,32.47,33.23,2275660,0.0,1.0
2020-11-11,34.38,34.44,33.24,33.99,1733895,34.38,34.44,33.24,33.99,1733895,0.0,1.0
2020-11-12,33.83,34.695,33.49,34.16,1172958,33.83,34.695,33.49,34.16,1172958,0.0,1.0
2020-11-13,34.835,35.02,33.92,34.17,1415263,34.835,35.02,33.92,34.17,1415263,0.0,1.0
2020-11-16,35.86,36.2398,35.1518,36.02,1568447,35.86,36.2398,35.1518,36.02,1568447,0.0,1.0
2020-11-17,35.81,36.19,35.04,35.25,1901537,35.81,36.19,35.04,35.25,1901537,0.0,1.0
2020-11-18,36.05,36.455,34.58,34.58,1426257,36.05,36.455,34.58,34.58,1426257,0.0,1.0
2020-11-19,36.74,36.85,35.585,36.0,1315958,36.74,36.85,35.585,36.0,1315958,0.0,1.0
2020-11-20,35.76,36.5,35.445,36.49,1755132,35.76,36.5,35.445,36.49,1755132,0.0,1.0
2020-11-23,36.78,37.15,35.95,36.08,1410784,36.78,37.15,35.95,36.08,1410784,0.0,1.0
2020-11-24,37.09,37.26,36.11,37.1,1787115,37.09,37.26,36.11,37.1,1787115,0.0,1.0
2020-11-25,37.33,37.52,36.5387,37.13,1256579,37.33,37.52,36.5387,37.13,1256579,0.0,1.0
2020-11-27,37.93,38.09,37.25,37.3,920907,37.93,38.09,37.25,37.3,920907,0.0,1.0
2020-11-30,37.41,38.09,36.68,37.81,2513322,37.41,38.09,36.68,37.81,2513322,0.0,1.0
2020-12-01,35.93,38.48,35.72,38.4,1903518,35.93,38.48,35.72,38.4,1903518,0.0,1.0
2020-12-02,35.23,35.97,34.71,35.66,1755526,35.23,35.97,34.71,35.66,1755526,0.0,1.0
2020-12-03,35.93,36.33,34.9,35.23,1061275,35.93,36.33,34.9,35.23,1061275,0.0,1.0
2020-12-04,35.3,36.22,34.42,35.95,2201699,35.3,36.22,34.42,35.95,2201699,0.0,1.0
2020-12-07,37.0,37.34,35.24,35.74,1668154,37.0,37.34,35.24,35.74,1668154,0.0,1.0
2020-12-08,35.3,36.97,35.21,36.76,1889903,35.3,36.97,35.21,36.76,1889903,0.0,1.0
2020-12-09,35.48,36.2,35.11,35.5,1450781,35.48,36.2,35.11,35.5,1450781,0.0,1.0
2020-12-10,36.03,36.1,34.76,35.1,1013962,36.03,36.1,34.76,35.1,1013962,0.0,1.0
2020-12-11,35.77,36.08,35.3,35.84,1139791,35.77,36.08,35.3,35.84,1139791,0.0,1.0
2020-12-14,35.44,36.39,35.4,36.04,1467099,35.44,36.39,35.4,36.04,1467099,0.0,1.0
2020-12-15,36.4,36.64,35.32,35.75,2375958,36.4,36.64,35.32,35.75,2375958,0.0,1.0
2020-12-16,35.78,36.767,35.45,36.68,1272612,35.78,36.767,35.45,36.68,1272612,0.0,1.0
2020-12-17,38.17,38.275,36.1,36.39,1619674,38.17,38.275,36.1,36.39,1619674,0.0,1.0
2020-12-18,39.44,39.94,37.96,38.81,3017417,39.44,39.94,37.96,38.81,3017417,0.0,1.0
2020-12-21,40.73,40.76,38.28,38.39,2322784,40.73,40.76,38.28,38.39,2322784,0.0,1.0
2020-12-22,41.05,41.14,40.06,40.83,1754496,41.05,41.14,40.06,40.83,1754496,0.0,1.0
2020-12-23,41.56,41.73,40.62,41.22,1667558,41.56,41.73,40.62,41.22,1667558,0.0,1.0
2020-12-24,42.27,42.28,41.36,41.6,716782,42.27,42.28,41.36,41.6,716782,0.0,1.0
2020-12-28,41.92,42.78,41.3599,42.78,2139231,41.92,42.78,41.3599,42.78,2139231,0.0,1.0
2020-12-29,41.91,42.49,40.78,41.95,3133441,41.91,42.49,40.78,41.95,3133441,0.0,1.0
2020-12-30,42.28,42.84,41.74,42.09,2374719,42.28,42.84,41.74,42.09,2374719,0.0,1.0
2020-12-31,40.81,42.3,40.52,42.12,14720960,40.81,42.3,40.52,42.12,14720960,0.0,1.0
2021-01-04,39.83,41.57,38.7,41.25,2913840,39.83,41.57,38.7,41.25,2913840,0.0,1.0
2021-01-05,39.7,40.34,39.04,39.53,3872926,39.7,40.34,39.04,39.53,3872926,0.0,1.0
2021-01-06,40.94,40.98,38.37,39.7,4651662,40.94,40.98,38.37,39.7,4651662,0.0,1.0
2021-01-07,42.39,42.45,40.21,41.3,2439487,42.39,42.45,40.21,41.3,2439487,0.0,1.0
2021-01-08,40.17,42.545,40.07,42.47,3452813,40.17,42.545,40.07,42.47,3452813,0.0,1.0
2021-01-11,39.63,40.3825,39.31,39.64,2163982,39.63,40.3825,39.31,39.64,2163982,0.0,1.0
2021-01-12,39.5,39.89,39.05,39.65,2699585,39.5,39.89,39.05,39.65,2699585,0.0,1.0
2021-01-13,38.6,40.065,38.5,39.895,2091115,38.6,40.065,38.5,39.895,2091115,0.0,1.0
2021-01-14,40.25,40.5,39.17,39.23,3061432,40.25,40.5,39.17,39.23,3061432,0.0,1.0
2021-01-15,40.87,41.63,39.65,39.91,3652836,40.87,41.63,39.65,39.91,3652836,0.0,1.0
2021-01-19,40.4,41.466,40.255,41.14,2610529,40.4,41.466,40.255,41.14,2610529,0.0,1.0
2021-01-20,41.47,41.5,40.16,40.66,3935242,41.47,41.5,40.16,40.66,3935242,0.0,1.0
2021-01-21,42.6,43.48,41.47,41.6,2746237,42.6,43.48,41.47,41.6,2746237,0.0,1.0
2021-01-22,42.88,42.94,41.62,42.235,2545552,42.88,42.94,41.62,42.235,2545552,0.0,1.0
2021-01-25,41.93,43.15,40.775,42.82,1868906,41.93,43.15,40.775,42.82,1868906,0.0,1.0
2021-01-26,40.36,42.47,40.23,42.28,1654100,40.36,42.47,40.23,42.28,1654100,0.0,1.0
2021-01-27,37.94,39.64,37.656,39.43,2623618,37.94,39.64,37.656,39.43,2623618,0.0,1.0
2021-01-28,38.89,39.27,37.79,38.37,2139921,38.89,39.27,37.79,38.37,2139921,0.0,1.0
2021-01-29,38.25,39.24,37.46,39.06,1972918,38.25,39.24,37.46,39.06,1972918,0.0,1.0
2021-02-01,39.42,39.54,37.74,38.63,1510688,39.42,39.54,37.74,38.63,1510688,0.0,1.0
2021-02-02,39.96,40.24,39.03,40.14,1116442,39.96,40.24,39.03,40.14,1116442,0.0,1.0
2021-02-03,40.37,40.87,39.51,39.81,1469170,40.37,40.87,39.51,39.81,1469170,0.0,1.0
2021-02-04,41.55,41.6,40.09,40.28,1479666,41.55,41.6,40.09,40.28,1479666,0.0,1.0
2021-02-05,42.59,42.63,41.4,41.96,1988715,42.59,42.63,41.4,41.96,1988715,0.0,1.0
2021-02-08,43.41,43.7729,42.55,42.86,1995488,43.41,43.7729,42.55,42.86,1995488,0.0,1.0
2021-02-09,43.49,43.99,42.61,43.26,1713371,43.49,43.99,42.61,43.26,1713371,0.0,1.0
2021-02-10,42.69,43.83,42.12,43.58,1324375,42.69,43.83,42.12,43.58,1324375,0.0,1.0
2021-02-11,43.42,43.49,42.42,43.15,1445985,43.42,43.49,42.42,43.15,1445985,0.0,1.0
2021-02-12,43.42,44.13,42.85,43.08,1151910,43.42,44.13,42.85,43.08,1151910,0.0,1.0
2021-02-16,41.71,43.9604,41.5,43.9604,1473520,41.71,43.9604,41.5,43.9604,1473520,0.0,1.0
2021-02-17,41.22,41.661,40.64,41.41,1335176,41.22,41.661,40.64,41.41,1335176,0.0,1.0
2021-02-18,40.05,41.27,39.7002,40.96,2050758,40.05,41.27,39.7002,40.96,2050758,0.0,1.0
2021-02-19,40.91,41.62,40.16,40.5,1698829,40.91,41.62,40.16,40.5,1698829,0.0,1.0
2021-02-22,41.38,42.09,40.22,40.74,1682815,41.38,42.09,40.22,40.74,1682815,0.0,1.0
2021-02-23,41.73,42.08,39.2,41.09,1722207,41.73,42.08,39.2,41.09,1722207,0.0,1.0
2021-02-24,42.4,42.54,40.87,41.89,2676841,42.4,42.54,40.87,41.89,2676841,0.0,1.0
2021-02-25,40.61,42.26,40.23,42.13,1993153,40.61,42.26,40.23,42.13,1993153,0.0,1.0
2021-02-26,43.265,44.71,40.68,41.1814,3561555,43.265,44.71,40.68,41.1814,3561555,0.0,1.0
2021-03-01,44.84,45.92,43.27,44.63,2637067,44.84,45.92,43.27,44.63,2637067,0.0,1.0
2021-03-02,43.71,44.62,43.44,44.62,2204633,43.71,44.62,43.44,44.62,2204633,0.0,1.0
2021-03-03,43.25,44.24,42.55,43.95,2025912,43.25,44.24,42.55,43.95,2025912,0.0,1.0
2021-03-04,42.32,43.39,41.1,43.09,2532193,42.32,43.39,41.1,43.09,2532193,0.0,1.0
2021-03-05,43.52,43.66,40.55,42.74,2764003,43.52,43.66,40.55,42.74,2764003,0.0,1.0
2021-03-08,44.33,44.75,43.33,43.82,2071508,44.33,44.75,43.33,43.82,2071508,0.0,1.0
2021-03-09,44.82,45.46,44.64,45.06,1428157,44.82,45.46,44.64,45.06,1428157,0.0,1.0
2021-03-10,47.08,47.31,45.11,45.5,2008261,47.08,47.31,45.11,45.5,2008261,0.0,1.0
2021-03-11,47.05,47.495,46.195,47.4,1608828,47.05,47.495,46.195,47.4,1608828,0.0,1.0
2021-03-12,46.74,47.44,46.23,46.52,1660175,46.74,47.44,46.23,46.52,1660175,0.0,1.0
2021-03-15,47.025,47.26,45.51,46.87,2205394,47.025,47.26,45.51,46.87,2205394,0.0,1.0
2021-03-16,45.8,47.07,45.35,46.65,1481875,45.8,47.07,45.35,46.65,1481875,0.0,1.0
2021-03-17,47.5,47.74,45.24,45.74,2475443,47.5,47.74,45.24,45.74,2475443,0.0,1.0
2021-03-18,45.68,47.6,45.64,47.25,1386118,45.68,47.6,45.64,47.25,1386118,0.0,1.0
2021-03-19,45.9,46.35,44.27,45.79,5608188,45.9,46.35,44.27,45.79,5608188,0.0,1.0
2021-03-22,44.87,46.34,44.44,46.06,1639575,44.87,46.34,44.44,46.06,1639575,0.0,1.0
2021-03-23,42.28,44.4,42.11,44.345,3385172,42.28,44.4,42.11,44.345,3385172,0.0,1.0
2021-03-24,42.37,44.27,42.36,42.85,2604860,42.37,44.27,42.36,42.85,2604860,0.0,1.0
2021-03-25,44.05,44.3499,41.1,42.01,1810791,44.05,44.3499,41.1,42.01,1810791,0.0,1.0
2021-03-26,46.62,46.69,43.7481,44.77,2628638,46.62,46.69,43.7481,44.77,2628638,0.0,1.0
2021-03-29,44.76,46.9392,44.32,46.9392,1869948,44.76,46.9392,44.32,46.9392,1869948,0.0,1.0
2021-03-30,45.91,45.94,44.34,44.64,1223518,45.91,45.94,44.34,44.64,1223518,0.0,1.0
2021-03-31,46.37,47.01,46.0,46.26,1933070,46.37,47.01,46.0,46.26,1933070,0.0,1.0
2021-04-01,47.37,48.058,46.68,46.76,2863577,47.37,48.058,46.68,46.76,2863577,0.0,1.0
2021-04-05,47.585,49.04,47.14,48.71,1481635,47.585,49.04,47.14,48.71,1481635,0.0,1.0
2021-04-06,48.05,48.38,47.36,48.03,1316617,48.05,48.38,47.36,48.03,1316617,0.0,1.0
2021-04-07,46.95,48.22,46.77,48.1,1720120,46.95,48.22,46.77,48.1,1720120,0.0,1.0
2021-04-08,47.34,47.5,46.255,47.25,977352,47.34,47.5,46.255,47.25,977352,0.0,1.0
2021-04-09,48.595,48.8081,47.12,47.18,1428896,48.595,48.8081,47.12,47.18,1428896,0.0,1.0
2021-04-12,49.3,49.62,48.25,48.9,1715008,49.3,49.62,48.25,48.9,1715008,0.0,1.0
2021-04-13,48.32,49.34,47.4,49.19,1338459,48.32,49.34,47.4,49.19,1338459,0.0,1.0
2021-04-14,47.82,48.89,47.7,48.24,2180603,47.82,48.89,47.7,48.24,2180603,0.0,1.0
2021-04-15,48.5,48.88,48.06,48.06,1634530,48.5,48.88,48.06,48.06,1634530,0.0,1.0
2021-04-16,49.81,50.19,49.04,49.22,2575229,49.81,50.19,49.04,49.22,2575229,0.0,1.0
2021-04-19,49.81,50.48,49.03,50.0,1900592,49.81,50.48,49.03,50.0,1900592,0.0,1.0
2021-04-20,47.71,49.97,46.98,49.47,1907355,47.71,49.97,46.98,49.47,1907355,0.0,1.0
2021-04-21,48.17,48.41,47.3001,47.47,1537036,48.17,48.41,47.3001,47.47,1537036,0.0,1.0
2021-04-22,47.76,48.96,47.23,48.44,1977178,47.76,48.96,47.23,48.44,1977178,0.0,1.0
2021-04-23,48.77,49.13,47.78,48.16,1373924,48.77,49.13,47.78,48.16,1373924,0.0,1.0
2021-04-26,49.6,49.83,49.02,49.19,1791132,49.6,49.83,49.02,49.19,1791132,0.0,1.0
2021-04-27,49.96,50.83,49.53,49.87,1338073,49.96,50.83,49.53,49.87,1338073,0.0,1.0
2021-04-28,49.05,49.87,48.85,49.81,1126526,49.05,49.87,48.85,49.81,1126526,0.0,1.0
2021-04-29,49.97,50.51,49.14,49.95,1587948,49.97,50.51,49.14,49.95,1587948,0.0,1.0
2021-04-30,48.67,49.97,48.39,49.52,1991955,48.67,49.97,48.39,49.52,1991955,0.0,1.0
2021-05-03,49.3,49.81,48.88,49.35,2009958,49.3,49.81,48.88,49.35,2009958,0.0,1.0
2021-05-04,48.81,49.48,48.24,48.77,2182563,48.81,49.48,48.24,48.77,2182563,0.0,1.0
2021-05-05,49.06,49.33,47.68,48.71,2406497,49.06,49.33,47.68,48.71,2406497,0.0,1.0
2021-05-06,52.0,52.91,49.92,52.0,4275733,52.0,52.91,49.92,52.0,4275733,0.0,1.0
2021-05-07,52.36,52.88,50.97,52.36,3075965,52.36,52.88,50.97,52.36,3075965,0.0,1.0
2021-05-10,52.3,53.99,52.23,53.15,3310273,52.3,53.99,52.23,53.15,3310273,0.0,1.0
2021-05-11,50.4,51.38,49.17,50.76,2970459,50.4,51.38,49.17,50.76,2970459,0.0,1.0
2021-05-12,46.64,49.87,46.41,49.71,4432826,46.64,49.87,46.41,49.71,4432826,0.0,1.0
2021-05-13,47.96,48.62,46.73,47.0,3238737,47.96,48.62,46.73,47.0,3238737,0.0,1.0
2021-05-14,47.93,48.8615,47.37,48.5,3634969,47.93,48.8615,47.37,48.5,3634969,0.0,1.0
2021-05-17,47.95,48.05,46.13,47.63,2358836,47.95,48.05,46.13,47.63,2358836,0.0,1.0
2021-05-18,45.85,48.4398,45.76,48.16,3141568,45.85,48.4398,45.76,48.16,3141568,0.0,1.0
2021-05-19,44.62,45.4,43.7,44.93,4142821,44.62,45.4,43.7,44.93,4142821,0.0,1.0
2021-05-20,44.78,45.02,44.005,44.95,2245713,44.78,45.02,44.005,44.95,2245713,0.0,1.0
2021-05-21,43.96,46.09,43.92,45.32,2700825,43.96,46.09,43.92,45.32,2700825,0.0,1.0
2021-05-24,44.48,44.88,44.06,44.56,1996088,44.48,44.88,44.06,44.56,1996088,0.0,1.0
2021-05-25,44.86,46.14,44.61,44.7,2614294,44.86,46.14,44.61,44.7,2614294,0.0,1.0
2021-05-26,45.17,45.565,44.4,44.97,1745133,45.17,45.565,44.4,44.97,1745133,0.0,1.0
2021-05-27,45.15,46.0,45.0,45.79,2169545,45.15,46.0,45.0,45.79,2169545,0.0,1.0
2021-05-28,44.54,45.46,43.7399,45.35,1852470,44.54,45.46,43.7399,45.35,1852470,0.0,1.0
2021-06-01,44.47,45.43,44.24,44.98,1980022,44.47,45.43,44.24,44.98,1980022,0.0,1.0
2021-06-02,42.88,44.6,42.67,44.5,3349336,42.88,44.6,42.67,44.5,3349336,0.0,1.0
2021-06-03,42.25,42.77,41.745,42.52,3256353,42.25,42.77,41.745,42.52,3256353,0.0,1.0
2021-06-04,42.7,43.32,41.95,42.52,2516711,42.7,43.32,41.95,42.52,2516711,0.0,1.0
2021-06-07,41.93,42.88,41.89,42.79,2030475,41.93,42.88,41.89,42.79,2030475,0.0,1.0
2021-06-08,42.26,42.43,41.23,41.815,3719121,42.26,42.43,41.23,41.815,3719121,0.0,1.0
2021-06-09,43.76,44.36,42.95,43.19,5802773,43.76,44.36,42.95,43.19,5802773,0.0,1.0
2021-06-10,42.68,43.82,42.31,43.59,6613106,42.68,43.82,42.31,43.59,6613106,0.0,1.0
2021-06-11,43.86,44.13,43.08,43.09,3052787,43.86,44.13,43.08,43.09,3052787,0.0,1.0
2021-06-14,42.61,43.89,41.915,43.74,4493447,42.61,43.89,41.915,43.74,4493447,0.0,1.0
2021-06-15,43.36,43.665,42.35,42.5,2732130,43.36,43.665,42.35,42.5,2732130,0.0,1.0
2021-06-16,43.33,43.645,42.51,42.96,2538954,43.33,43.645,42.51,42.96,2538954,0.0,1.0
2021-06-17,43.03,44.07,42.11,43.27,2679278,43.03,44.07,42.11,43.27,2679278,0.0,1.0
2021-06-18,42.22,43.33,41.9569,41.9569,3800241,42.22,43.33,41.9569,41.9569,3800241,0.0,1.0
2021-06-21,43.88,43.95,42.38,42.77,2939540,43.88,43.95,42.38,42.77,2939540,0.0,1.0
2021-06-22,44.43,44.5,43.22,43.91,2977966,44.43,44.5,43.22,43.91,2977966,0.0,1.0
2021-06-23,44.15,44.625,43.7,44.36,1957320,44.15,44.625,43.7,44.36,1957320,0.0,1.0
2021-06-24,44.84,44.9,43.93,44.705,2645630,44.84,44.9,43.93,44.705,2645630,0.0,1.0
2021-06-25,45.21,45.86,44.61,44.84,29315108,45.21,45.86,44.61,44.84,29315108,0.0,1.0
2021-06-28,45.24,45.665,45.1,45.56,3753125,45.24,45.665,45.1,45.56,3753125,0.0,1.0
2021-06-29,42.57,45.46,42.5,45.2807,4612802,42.57,45.46,42.5,45.2807,4612802,0.0,1.0
2021-06-30,42.66,43.03,41.75,42.68,4055541,42.66,43.03,41.75,42.68,4055541,0.0,1.0
2021-07-01,43.68,43.94,42.55,42.73,3050213,43.68,43.94,42.55,42.73,3050213,0.0,1.0
2021-07-02,43.26,43.84,43.16,43.7,1415322,43.26,43.84,43.16,43.7,1415322,0.0,1.0
2021-07-06,42.17,43.085,41.06,43.05,3324005,42.17,43.085,41.06,43.05,3324005,0.0,1.0
2021-07-07,43.01,43.1,41.65,41.96,2606332,43.01,43.1,41.65,41.96,2606332,0.0,1.0
2021-07-08,41.75,42.49,40.93,41.38,3805555,41.75,42.49,40.93,41.38,3805555,0.0,1.0
2021-07-09,42.77,42.87,42.255,42.45,2607569,42.77,42.87,42.255,42.45,2607569,0.0,1.0
2021-07-12,43.75,43.9,42.575,42.62,1991835,43.75,43.9,42.575,42.62,1991835,0.0,1.0
2021-07-13,42.33,43.59,42.08,43.47,2021537,42.33,43.59,42.08,43.47,2021537,0.0,1.0
2021-07-14,41.95,42.9269,41.47,42.5,2649082,41.95,42.9269,41.47,42.5,2649082,0.0,1.0
2021-07-15,41.84,42.68,41.62,41.68,2222186,41.84,42.68,41.62,41.68,2222186,0.0,1.0
2021-07-16,40.98,42.07,40.88,41.5612,2113132,40.98,42.07,40.88,41.5612,2113132,0.0,1.0
2021-07-19,40.47,41.015,39.24,39.87,2609989,40.47,41.015,39.24,39.87,2609989,0.0,1.0
2021-07-20,41.99,42.265,40.24,40.43,2706020,41.99,42.265,40.24,40.43,2706020,0.0,1.0
2021-07-21,44.94,45.29,43.41,43.41,5515069,44.94,45.29,43.41,43.41,5515069,0.0,1.0
2021-07-22,44.55,44.85,43.87,44.52,2224224,44.55,44.85,43.87,44.52,2224224,0.0,1.0
2021-07-23,45.36,45.69,44.55,44.93,1750359,45.36,45.69,44.55,44.93,1750359,0.0,1.0
2021-07-26,44.01,45.5699,43.66,45.51,2340895,44.01,45.5699,43.66,45.51,2340895,0.0,1.0
2021-07-27,44.2,44.3599,43.31,44.13,1193578,44.2,44.3599,43.31,44.13,1193578,0.0,1.0
2021-07-28,44.12,44.86,43.01,44.26,1132226,44.12,44.86,43.01,44.26,1132226,0.0,1.0
2021-07-29,44.94,45.635,44.45,44.66,1683636,44.94,45.635,44.45,44.66,1683636,0.0,1.0
2021-07-30,44.5,45.4,44.45,44.58,1445265,44.5,45.4,44.45,44.58,1445265,0.0,1.0
2021-08-02,44.45,45.6,44.22,44.53,2046878,44.45,45.6,44.22,44.53,2046878,0.0,1.0
2021-08-03,45.86,46.0,43.73,44.77,2231204,45.86,46.0,43.73,44.77,2231204,0.0,1.0
2021-08-04,45.95,47.0,45.26,45.37,2957744,45.95,47.0,45.26,45.37,2957744,0.0,1.0
2021-08-05,47.33,48.895,47.0,47.26,3786842,47.33,48.895,47.0,47.26,3786842,0.0,1.0
2021-08-06,47.29,48.15,46.895,48.02,1910868,47.29,48.15,46.895,48.02,1910868,0.0,1.0
2021-08-09,47.5,48.21,46.75,47.29,2050616,47.5,48.21,46.75,47.29,2050616,0.0,1.0
2021-08-10,48.79,49.47,47.45,47.62,2001905,48.79,49.47,47.45,47.62,2001905,0.0,1.0
2021-08-11,50.24,50.31,48.36,48.82,2382020,50.24,50.31,48.36,48.82,2382020,0.0,1.0
2021-08-12,51.9,52.72,51.21,52.0,4438453,51.9,52.72,51.21,52.0,4438453,0.0,1.0
2021-08-13,51.76,52.255,51.16,51.5,2049756,51.76,52.255,51.16,51.5,2049756,0.0,1.0
2021-08-16,51.58,52.04,50.58,51.57,2211577,51.58,52.04,50.58,51.57,2211577,0.0,1.0
2021-08-17,49.7,51.02,49.1,50.78,3816869,49.7,51.02,49.1,50.78,3816869,0.0,1.0
2021-08-18,49.22,50.15,49.128,49.24,2683071,49.22,50.15,49.128,49.24,2683071,0.0,1.0
2021-08-19,48.43,49.41,47.865,48.25,2849747,48.43,49.41,47.865,48.25,2849747,0.0,1.0
2021-08-20,49.11,49.25,47.91,48.24,1786129,49.11,49.25,47.91,48.24,1786129,0.0,1.0
2021-08-23,50.17,50.26,49.01,49.5,1663396,50.17,50.26,49.01,49.5,1663396,0.0,1.0
2021-08-24,51.14,51.9,50.41,50.41,2378363,51.14,51.9,50.41,50.41,2378363,0.0,1.0
2021-08-25,52.39,53.13,51.01,51.25,2212156,52.39,53.13,51.01,51.25,2212156,0.0,1.0
2021-08-26,51.75,52.84,51.54,52.41,1887766,51.75,52.84,51.54,52.41,1887766,0.0,1.0
2021-08-27,53.25,53.74,51.6,51.6,1988630,53.25,53.74,51.6,51.6,1988630,0.0,1.0
2021-08-30,53.42,53.96,52.64,53.56,1822306,53.42,53.96,52.64,53.56,1822306,0.0,1.0
2021-08-31,53.29,53.9,52.82,53.45,2046935,53.29,53.9,52.82,53.45,2046935,0.0,1.0
2021-09-01,53.59,54.07,52.59,53.54,2190657,53.59,54.07,52.59,53.54,2190657,0.0,1.0
2021-09-02,54.61,55.17,54.16,54.17,1837102,54.61,55.17,54.16,54.17,1837102,0.0,1.0
2021-09-03,54.49,54.73,53.72,54.22,1360001,54.49,54.73,53.72,54.22,1360001,0.0,1.0
2021-09-07,54.33,54.91,54.17,54.74,1408693,54.33,54.91,54.17,54.74,1408693,0.0,1.0
2021-09-08,54.13,54.65,53.69,53.95,1572116,54.13,54.65,53.69,53.95,1572116,0.0,1.0
2021-09-09,54.37,54.92,54.01,54.15,1367482,54.37,54.92,54.01,54.15,1367482,0.0,1.0
2021-09-10,53.47,55.0,53.41,54.74,1938435,53.47,55.0,53.41,54.74,1938435,0.0,1.0
2021-09-13,53.54,54.49,53.23,54.44,2479102,53.54,54.49,53.23,54.44,2479102,0.0,1.0
2021-09-14,52.31,53.45,52.05,53.38,1779259,52.31,53.45,52.05,53.38,1779259,0.0,1.0
2021-09-15,53.12,53.49,51.68,52.15,2430402,53.12,53.49,51.68,52.15,2430402,0.0,1.0
2021-09-16,52.8,53.39,52.42,52.92,1843483,52.8,53.39,52.42,52.92,1843483,0.0,1.0
2021-09-17,52.82,53.48,52.415,52.81,3156179,52.82,53.48,52.415,52.81,3156179,0.0,1.0
2021-09-20,52.02,52.09,50.59,51.0,1788269,52.02,52.09,50.59,51.0,1788269,0.0,1.0
2021-09-21,52.4,52.915,51.52,52.21,1369773,52.4,52.915,51.52,52.21,1369773,0.0,1.0
2021-09-22,53.96,54.69,52.83,52.99,2739446,53.96,54.69,52.83,52.99,2739446,0.0,1.0
2021-09-23,54.26,55.05,53.84,53.91,1868599,54.26,55.05,53.84,53.91,1868599,0.0,1.0
2021-09-24,54.16,54.545,53.89,54.18,1313619,54.16,54.545,53.89,54.18,1313619,0.0,1.0
2021-09-27,54.9,55.54,53.905,53.98,1924785,54.9,55.54,53.905,53.98,1924785,0.0,1.0
2021-09-28,53.94,54.751,53.5311,54.36,1739456,53.94,54.751,53.5311,54.36,1739456,0.0,1.0
2021-09-29,53.92,54.79,53.725,54.4,1439717,53.92,54.79,53.725,54.4,1439717,0.0,1.0
2021-09-30,51.74,54.1541,51.72,53.98,2446995,51.74,54.1541,51.72,53.98,2446995,0.0,1.0
2021-10-01,52.96,53.46,51.64,52.0,1929501,52.96,53.46,51.64,52.0,1929501,0.0,1.0
2021-10-04,52.58,53.17,52.27,52.72,1950837,52.58,53.17,52.27,52.72,1950837,0.0,1.0
2021-10-05,52.73,53.68,52.03,52.67,1482868,52.73,53.68,52.03,52.67,1482868,0.0,1.0
2021-10-06,53.14,53.34,51.33,52.31,1258766,53.14,53.34,51.33,52.31,1258766,0.0,1.0
2021-10-07,54.75,55.5,53.68,53.68,1454971,54.75,55.5,53.68,53.68,1454971,0.0,1.0
2021-10-08,55.09,55.975,54.45,54.84,1568893,55.09,55.975,54.45,54.84,1568893,0.0,1.0
2021-10-11,55.2,56.0,55.09,55.11,1095243,55.2,56.0,55.09,55.11,1095243,0.0,1.0
2021-10-12,55.45,56.31,55.1,55.32,1641555,55.45,56.31,55.1,55.32,1641555,0.0,1.0
2021-10-13,56.42,56.61,55.5,55.99,1392528,56.42,56.61,55.5,55.99,1392528,0.0,1.0
2021-10-14,56.81,57.81,56.45,57.0,2031168,56.81,57.81,56.45,57.0,2031168,0.0,1.0
2021-10-15,57.07,57.93,56.93,57.54,1886506,57.07,57.93,56.93,57.54,1886506,0.0,1.0
2021-10-18,57.82,58.23,56.77,57.15,1743056,57.82,58.23,56.77,57.15,1743056,0.0,1.0
2021-10-19,57.52,58.25,57.22,57.83,1401195,57.52,58.25,57.22,57.83,1401195,0.0,1.0
2021-10-20,58.29,58.81,57.24,57.8,1318607,58.29,58.81,57.24,57.8,1318607,0.0,1.0
2021-10-21,58.55,58.9,57.74,57.86,1287245,58.55,58.9,57.74,57.86,1287245,0.0,1.0
2021-10-22,58.89,59.56,58.38,58.62,1409123,58.89,59.56,58.38,58.62,1409123,0.0,1.0
2021-10-25,60.14,60.18,58.84,58.99,1871026,60.14,60.18,58.84,58.99,1871026,0.0,1.0
2021-10-26,58.76,60.51,58.26,60.14,2019538,58.76,60.51,58.26,60.14,2019538,0.0,1.0
2021-10-27,57.04,59.59,56.64,59.31,1861153,57.04,59.59,56.64,59.31,1861153,0.0,1.0
2021-10-28,58.24,58.47,57.12,57.33,1580581,58.24,58.47,57.12,57.33,1580581,0.0,1.0
2021-10-29,58.27,58.48,57.78,58.08,1462209,58.27,58.48,57.78,58.08,1462209,0.0,1.0
2021-11-01,58.54,59.28,57.45,58.56,1634145,58.54,59.28,57.45,58.56,1634145,0.0,1.0
2021-11-02,58.2,58.71,57.05,58.47,1675597,58.2,58.71,57.05,58.47,1675597,0.0,1.0
2021-11-03,60.26,60.46,57.75,58.0,3574681,60.26,60.46,57.75,58.0,3574681,0.0,1.0
2021-11-04,65.4,68.0,64.59,66.97,5254107,65.4,68.0,64.59,66.97,5254107,0.0,1.0
2021-11-05,67.24,68.92,66.68,67.96,3217492,67.24,68.92,66.68,67.96,3217492,0.0,1.0
2021-11-08,66.84,68.91,66.53,68.46,2281886,66.84,68.91,66.53,68.46,2281886,0.0,1.0
2021-11-09,67.68,68.45,67.01,67.61,2177340,67.68,68.45,67.01,67.61,2177340,0.0,1.0
2021-11-10,66.92,68.28,66.28,67.01,1784157,66.92,68.28,66.28,67.01,1784157,0.0,1.0
2021-11-11,67.46,68.39,66.9,67.02,1221460,67.46,68.39,66.9,67.02,1221460,0.0,1.0
2021-11-12,68.0,68.36,67.43,68.0,1413621,68.0,68.36,67.43,68.0,1413621,0.0,1.0
2021-11-15,67.0,68.9,66.684,68.9,2020045,67.0,68.9,66.684,68.9,2020045,0.0,1.0
2021-11-16,69.0,69.38,67.17,67.53,3213576,69.0,69.38,67.17,67.53,3213576,0.0,1.0
2021-11-17,69.25,69.59,67.9201,68.64,1733684,69.25,69.59,67.9201,68.64,1733684,0.0,1.0
2021-11-18,71.19,72.08,69.61,72.08,3206179,71.19,72.08,69.61,72.08,3206179,0.0,1.0
2021-11-19,70.24,72.07,70.16,70.6,2699344,70.24,72.07,70.16,70.6,2699344,0.0,1.0
2021-11-22,71.8,73.36,70.97,71.39,2560688,71.8,73.36,70.97,71.39,2560688,0.0,1.0
2021-11-23,73.35,73.37,70.6822,71.02,2213475,73.35,73.37,70.6822,71.02,2213475,0.0,1.0
2021-11-24,73.71,74.15,72.82,73.0,1932841,73.71,74.15,72.82,73.0,1932841,0.0,1.0
2021-11-26,71.43,72.77,70.93,71.68,2197409,71.43,72.77,70.93,71.68,2197409,0.0,1.0
2021-11-29,71.85,73.33,71.43,72.96,2435120,71.85,73.33,71.43,72.96,2435120,0.0,1.0
2021-11-30,69.44,71.5,68.77,71.25,2764178,69.44,71.5,68.77,71.25,2764178,0.0,1.0
2021-12-01,70.22,73.03,70.14,71.55,2536007,70.22,73.03,70.14,71.55,2536007,0.0,1.0
2021-12-02,73.32,74.2,70.18,70.18,2631660,73.32,74.2,70.18,70.18,2631660,0.0,1.0
2021-12-03,71.11,74.41,70.49,73.78,3087838,71.11,74.41,70.49,73.78,3087838,0.0,1.0
2021-12-06,73.38,74.47,71.74,72.2,2856623,73.38,74.47,71.74,72.2,2856623,0.0,1.0
2021-12-07,76.0,80.948,75.76,77.04,5495481,76.0,80.948,75.76,77.04,5495481,0.0,1.0
2021-12-08,76.48,79.02,75.9356,78.42,3587621,76.48,79.02,75.9356,78.42,3587621,0.0,1.0
2021-12-09,77.75,79.0,75.85,76.51,2943817,77.75,79.0,75.85,76.51,2943817,0.0,1.0
2021-12-10,79.57,79.68,77.93,78.13,3218059,79.57,79.68,77.93,78.13,3218059,0.0,1.0
2021-12-13,77.44,80.22,77.09,80.13,3203120,77.44,80.22,77.09,80.13,3203120,0.0,1.0
2021-12-14,76.64,77.63,75.52,76.17,2879977,76.64,77.63,75.52,76.17,2879977,0.0,1.0
2021-12-15,78.26,78.36,75.82,76.94,2838468,78.26,78.36,75.82,76.94,2838468,0.0,1.0
2021-12-16,77.25,79.146,76.882,79.0,2466838,77.25,79.146,76.882,79.0,2466838,0.0,1.0
2021-12-17,76.83,77.62,75.68,76.17,8234062,76.83,77.62,75.68,76.17,8234062,0.0,1.0
2021-12-20,75.13,75.61,72.6,75.49,3020866,75.13,75.61,72.6,75.49,3020866,0.0,1.0
2021-12-21,78.69,78.69,76.03,76.03,2774235,78.69,78.69,76.03,76.03,2774235,0.0,1.0
2021-12-22,81.06,81.43,78.51,78.69,2502055,81.06,81.43,78.51,78.69,2502055,0.0,1.0
2021-12-23,82.15,82.9024,80.89,81.2,2384714,82.15,82.9024,80.89,81.2,2384714,0.0,1.0
2021-12-27,84.31,84.43,82.5,82.73,2563233,84.31,84.43,82.5,82.73,2563233,0.0,1.0
2021-12-28,84.46,85.08,83.96,84.0,1885353,84.46,85.08,83.96,84.0,1885353,0.0,1.0
2021-12-29,85.05,85.3,83.72,84.46,2321824,85.05,85.3,83.72,84.46,2321824,0.0,1.0
2021-12-30,84.05,85.77,83.81,85.05,1576111,84.05,85.77,83.81,85.05,1576111,0.0,1.0
2021-12-31,85.71,86.2,84.2,84.29,1449436,85.71,86.2,84.2,84.29,1449436,0.0,1.0
2022-01-03,83.49,86.48,82.69,86.2,2984712,83.49,86.48,82.69,86.2,2984712,0.0,1.0
2022-01-04,85.42,85.5496,83.8,84.36,2344806,85.42,85.5496,83.8,84.36,2344806,0.0,1.0
2022-01-05,82.4,86.45,82.04,86.18,3458745,82.4,86.45,82.04,86.18,3458745,0.0,1.0
2022-01-06,82.46,83.09,80.52,83.09,4030694,82.46,83.09,80.52,83.09,4030694,0.0,1.0
2022-01-07,78.63,82.9299,77.69,82.5,3729197,78.63,82.9299,77.69,82.5,3729197,0.0,1.0
2022-01-10,79.01,79.07,76.0604,77.45,2863448,79.01,79.07,76.0604,77.45,2863448,0.0,1.0
2022-01-11,80.49,80.56,77.43,79.41,2892735,80.49,80.56,77.43,79.41,2892735,0.0,1.0
2022-01-12,81.18,82.97,80.5,81.5,2119687,81.18,82.97,80.5,81.5,2119687,0.0,1.0
2022-01-13,80.58,83.36,80.21,81.6,1933920,80.58,83.36,80.21,81.6,1933920,0.0,1.0
2022-01-14,78.68,80.4,77.2212,78.87,2017961,78.68,80.4,77.2212,78.87,2017961,0.0,1.0
2022-01-18,75.95,77.74,75.56,77.23,2462612,75.95,77.74,75.56,77.23,2462612,0.0,1.0
2022-01-19,72.63,76.893,72.55,76.19,3112121,72.63,76.893,72.55,76.19,3112121,0.0,1.0
2022-01-20,69.74,74.17,69.53,73.77,3144196,69.74,74.17,69.53,73.77,3144196,0.0,1.0
2022-01-21,67.0,70.31,66.87,69.0,3731031,67.0,70.31,66.87,69.0,3731031,0.0,1.0
2022-01-24,69.8,70.16,63.9,64.97,3403859,69.8,70.16,63.9,64.97,3403859,0.0,1.0
2022-01-25,67.75,69.28,67.115,67.92,2257369,67.75,69.28,67.115,67.92,2257369,0.0,1.0
2022-01-26,65.8,70.365,65.05,69.21,3039696,65.8,70.365,65.05,69.21,3039696,0.0,1.0
2022-01-27,64.19,67.43,64.14,66.98,2923888,64.19,67.43,64.14,66.98,2923888,0.0,1.0
2022-01-28,66.36,66.43,63.2,64.43,2274793,66.36,66.43,63.2,64.43,2274793,0.0,1.0
2022-01-31,67.99,68.04,65.77,66.07,2596013,67.99,68.04,65.77,66.07,2596013,0.0,1.0
2022-02-01,70.1,70.38,67.47,68.71,2765223,70.1,70.38,67.47,68.71,2765223,0.0,1.0
2022-02-02,71.55,72.02,70.065,70.46,2959738,71.55,72.02,70.065,70.46,2959738,0.0,1.0
2022-02-03,69.49,71.34,69.11,70.49,1781012,69.49,71.34,69.11,70.49,1781012,0.0,1.0
2022-02-04,66.81,69.64,65.79,68.85,3069434,66.81,69.64,65.79,68.85,3069434,0.0,1.0
2022-02-07,67.52,68.75,66.89,67.19,1552660,67.52,68.75,66.89,67.19,1552660,0.0,1.0
2022-02-08,70.07,70.545,67.7,67.78,1916898,70.07,70.545,67.7,67.78,1916898,0.0,1.0
2022-02-09,71.48,72.96,70.58,71.34,2130934,71.48,72.96,70.58,71.34,2130934,0.0,1.0
2022-02-10,69.03,72.0,68.55,69.94,2479494,69.03,72.0,68.55,69.94,2479494,0.0,1.0
2022-02-11,68.38,70.94,67.61,69.71,1947519,68.38,70.94,67.61,69.71,1947519,0.0,1.0
2022-02-14,68.78,70.5,68.1,68.1,1790247,68.78,70.5,68.1,68.1,1790247,0.0,1.0
2022-02-15,71.34,71.66,69.55,69.8,1411710,71.34,71.66,69.55,69.8,1411710,0.0,1.0
2022-02-16,71.17,71.58,69.78,70.67,1370900,71.17,71.58,69.78,70.67,1370900,0.0,1.0
2022-02-17,69.05,71.4,68.9,70.75,1734394,69.05,71.4,68.9,70.75,1734394,0.0,1.0
2022-02-18,71.72,72.95,70.25,70.83,2184465,71.72,72.95,70.25,70.83,2184465,0.0,1.0
2022-02-22,69.36,71.5793,68.33,70.83,2263121,69.36,71.5793,68.33,70.83,2263121,0.0,1.0
2022-02-23,66.62,70.66,66.17,70.12,2541246,66.62,70.66,66.17,70.12,2541246,0.0,1.0
2022-02-24,69.54,69.67,63.56,64.13,2341155,69.54,69.67,63.56,64.13,2341155,0.0,1.0
2022-02-25,72.72,72.88,69.0498,69.76,1877824,72.72,72.88,69.0498,69.76,1877824,0.0,1.0
2022-02-28,74.42,74.755,71.34,71.36,3075885,74.42,74.755,71.34,71.36,3075885,0.0,1.0
2022-03-01,73.05,77.92,71.77,76.5,3322520,73.05,77.92,71.77,76.5,3322520,0.0,1.0
2022-03-02,77.27,77.72,73.75,74.51,3180194,77.27,77.72,73.75,74.51,3180194,0.0,1.0
2022-03-03,74.87,78.49,74.52,77.76,2769109,74.87,78.49,74.52,77.76,2769109,0.0,1.0
2022-03-04,74.11,74.91,72.59,74.3,2749656,74.11,74.91,72.59,74.3,2749656,0.0,1.0
2022-03-07,67.92,73.96,67.65,73.58,3136747,67.92,73.96,67.65,73.58,3136747,0.0,1.0
2022-03-08,70.57,72.22,67.49,68.65,3530930,70.57,72.22,67.49,68.65,3530930,0.0,1.0
2022-03-09,73.85,74.62,72.19,73.04,2468404,73.85,74.62,72.19,73.04,2468404,0.0,1.0
2022-03-10,74.66,75.02,72.0937,72.36,2511287,74.66,75.02,72.0937,72.36,2511287,0.0,1.0
2022-03-11,74.33,76.37,73.91,75.33,1516741,74.33,76.37,73.91,75.33,1516741,0.0,1.0
2022-03-14,70.01,74.93,68.64,74.14,3471949,70.01,74.93,68.64,74.14,3471949,0.0,1.0
2022-03-15,73.36,73.56,70.21,70.85,2493160,73.36,73.56,70.21,70.85,2493160,0.0,1.0
2022-03-16,75.27,75.91,71.96,74.0,2474294,75.27,75.91,71.96,74.0,2474294,0.0,1.0
2022-03-17,76.9,77.13,74.24,74.87,1470471,76.9,77.13,74.24,74.87,1470471,0.0,1.0
2022-03-18,78.29,78.6,75.235,75.9,2944429,78.29,78.6,75.235,75.9,2944429,0.0,1.0
2022-03-21,76.36,78.49,75.43,78.01,1495801,76.36,78.49,75.43,78.01,1495801,0.0,1.0
2022-03-22,76.3,77.65,75.325,76.56,1739188,76.3,77.65,75.325,76.56,1739188,0.0,1.0
2022-03-23,73.49,75.72,73.46,75.18,1397517,73.49,75.72,73.46,75.18,1397517,0.0,1.0
2022-03-24,69.53,73.15,69.19,73.1,3346536,69.53,73.15,69.19,73.1,3346536,0.0,1.0
2022-03-25,67.96,70.135,66.41,69.38,3003809,67.96,70.135,66.41,69.38,3003809,0.0,1.0
2022-03-28,69.33,69.52,66.95,68.29,2771258,69.33,69.52,66.95,68.29,2771258,0.0,1.0
2022-03-29,71.85,72.99,70.43,70.58,2176844,71.85,72.99,70.43,70.58,2176844,0.0,1.0
2022-03-30,67.95,71.43,67.46,71.02,2117905,67.95,71.43,67.46,71.02,2117905,0.0,1.0
2022-03-31,64.54,68.09,64.53,67.92,3685868,64.54,68.09,64.53,67.92,3685868,0.0,1.0
2022-04-01,64.2,66.48,63.83,65.34,3169959,64.2,66.48,63.83,65.34,3169959,0.0,1.0
2022-04-04,64.92,65.44,63.43,64.28,2513090,64.92,65.44,63.43,64.28,2513090,0.0,1.0
2022-04-05,62.64,65.37,62.46,64.46,2735155,62.64,65.37,62.46,64.46,2735155,0.0,1.0
2022-04-06,59.94,61.37,59.62,60.895,4506042,59.94,61.37,59.62,60.895,4506042,0.0,1.0
2022-04-07,59.87,60.46,58.6,58.76,3232638,59.87,60.46,58.6,58.76,3232638,0.0,1.0
2022-04-08,59.86,62.01,59.53,59.93,2186375,59.86,62.01,59.53,59.93,2186375,0.0,1.0
2022-04-11,60.76,62.39,58.8,59.1,2621233,60.76,62.39,58.8,59.1,2621233,0.0,1.0
2022-04-12,60.33,63.99,59.81,62.0,2377382,60.33,63.99,59.81,62.0,2377382,0.0,1.0
2022-04-13,62.11,62.655,60.32,60.64,1764246,62.11,62.655,60.32,60.64,1764246,0.0,1.0
2022-04-14,61.16,63.33,61.11,62.47,1798335,61.16,63.33,61.11,62.47,1798335,0.0,1.0
2022-04-18,60.8,62.04,60.185,61.0,2578153,60.8,62.04,60.185,61.0,2578153,0.0,1.0
2022-04-19,63.63,64.29,60.71,60.71,3263774,63.63,64.29,60.71,60.71,3263774,0.0,1.0
2022-04-20,64.99,65.71,64.235,64.46,3635959,64.99,65.71,64.235,64.46,3635959,0.0,1.0
2022-04-21,62.39,66.83,62.12,66.25,2599108,62.39,66.83,62.12,66.25,2599108,0.0,1.0
2022-04-22,61.41,63.3,61.12,62.52,1591600,61.41,63.3,61.12,62.52,1591600,0.0,1.0
2022-04-25,65.85,66.09,60.58,60.97,3144087,65.85,66.09,60.58,60.97,3144087,0.0,1.0
2022-04-26,61.36,66.04,60.8,65.19,2782943,61.36,66.04,60.8,65.19,2782943,0.0,1.0
2022-04-27,60.42,62.21,59.32,61.43,1879277,60.42,62.21,59.32,61.43,1879277,0.0,1.0
2022-04-28,63.97,64.52,59.96,60.7,2063869,63.97,64.52,59.96,60.7,2063869,0.0,1.0
2022-04-29,61.57,64.58,61.36,63.32,1847269,61.57,64.58,61.36,63.32,1847269,0.0,1.0
2022-05-02,63.28,63.36,60.59,61.74,2049393,63.28,63.36,60.59,61.74,2049393,0.0,1.0
2022-05-03,64.83,65.07,62.56,63.23,2516534,64.83,65.07,62.56,63.23,2516534,0.0,1.0
2022-05-04,68.61,68.92,64.19,65.21,2417229,68.61,68.92,64.19,65.21,2417229,0.0,1.0
2022-05-05,65.91,68.505,64.84,67.26,2473120,65.91,68.505,64.84,67.26,2473120,0.0,1.0
2022-05-06,65.09,65.6599,62.64,65.15,2629468,65.09,65.6599,62.64,65.15,2629468,0.0,1.0
2022-05-09,64.75,66.48,63.11,63.64,2967828,64.75,66.48,63.11,63.64,2967828,0.0,1.0
2022-05-10,65.13,71.6,64.49,69.15,4515482,65.13,71.6,64.49,69.15,4515482,0.0,1.0
2022-05-11,62.99,68.0,62.92,65.33,2903044,62.99,68.0,62.92,65.33,2903044,0.0,1.0
2022-05-12,64.0,65.01,61.5,62.47,3544379,64.0,65.01,61.5,62.47,3544379,0.0,1.0
2022-05-13,66.89,69.15,64.89,64.89,3549805,66.89,69.15,64.89,64.89,3549805,0.0,1.0
2022-05-16,66.72,67.78,64.15,67.28,3150714,66.72,67.78,64.15,67.28,3150714,0.0,1.0
2022-05-17,68.36,69.31,65.49,68.38,3281867,68.36,69.31,65.49,68.38,3281867,0.0,1.0
2022-05-18,62.99,67.51,62.77,67.27,3478783,62.99,67.51,62.77,67.27,3478783,0.0,1.0
2022-05-19,62.71,64.55,62.12,62.48,3038320,62.71,64.55,62.12,62.48,3038320,0.0,1.0
2022-05-20,60.82,63.98,58.665,63.75,4469645,60.82,63.98,58.665,63.75,4469645,0.0,1.0
2022-05-23,62.5,63.16,60.22,61.18,2477246,62.5,63.16,60.22,61.18,2477246,0.0,1.0
2022-05-24,59.04,62.285,57.21,62.01,3996310,59.04,62.285,57.21,62.01,3996310,0.0,1.0
2022-05-25,62.24,62.68,58.65,58.7,2681858,62.24,62.68,58.65,58.7,2681858,0.0,1.0
2022-05-26,66.27,66.58,62.877,62.91,2025110,66.27,66.58,62.877,62.91,2025110,0.0,1.0
2022-05-27,66.76,68.0,65.56,67.15,1909104,66.76,68.0,65.56,67.15,1909104,0.0,1.0
2022-05-31,65.09,66.47,64.525,66.37,2834300,65.09,66.47,64.525,66.37,2834300,0.0,1.0
2022-06-01,63.81,66.2,62.71,65.8,2077694,63.81,66.2,62.71,65.8,2077694,0.0,1.0
2022-06-02,65.87,65.92,63.84,63.88,1753371,65.87,65.92,63.84,63.88,1753371,0.0,1.0
2022-06-03,65.8,66.12,64.071,64.6,1745332,65.8,66.12,64.071,64.6,1745332,0.0,1.0
2022-06-06,66.57,67.7934,65.41,66.28,2224839,66.57,67.7934,65.41,66.28,2224839,0.0,1.0
2022-06-07,67.66,67.69,65.31,65.66,1483411,67.66,67.69,65.31,65.66,1483411,0.0,1.0
2022-06-08,65.52,67.62,65.03,67.33,1661566,65.52,67.62,65.03,67.33,1661566,0.0,1.0
2022-06-09,65.17,66.85,64.62,65.0,2050714,65.17,66.85,64.62,65.0,2050714,0.0,1.0
2022-06-10,60.17,64.15,60.01,64.0,2973614,60.17,64.15,60.01,64.0,2973614,0.0,1.0
2022-06-13,55.47,58.23,55.27,57.33,3864717,55.47,58.23,55.27,57.33,3864717,0.0,1.0
2022-06-14,55.1,57.34,54.44,55.77,3907533,55.1,57.34,54.44,55.77,3907533,0.0,1.0
2022-06-15,55.46,56.75,53.77,55.98,4300160,55.46,56.75,53.77,55.98,4300160,0.0,1.0
2022-06-16,50.48,54.41,49.92,53.15,4546609,50.48,54.41,49.92,53.15,4546609,0.0,1.0
2022-06-17,50.48,51.27,49.18,50.66,7775127,50.48,51.27,49.18,50.66,7775127,0.0,1.0
2022-06-21,50.9,52.58,50.36,51.6,3881834,50.9,52.58,50.36,51.6,3881834,0.0,1.0
2022-06-22,50.02,51.2,48.91,49.05,5205425,50.02,51.2,48.91,49.05,5205425,0.0,1.0
2022-06-23,51.12,51.77,49.91,50.07,2686156,51.12,51.77,49.91,50.07,2686156,0.0,1.0
2022-06-24,52.8,54.45,51.67,51.67,3870800,52.8,54.45,51.67,51.67,3870800,0.0,1.0
2022-06-27,53.44,54.53,52.78,53.0,2963823,53.44,54.53,52.78,53.0,2963823,0.0,1.0
2022-06-28,52.65,54.7925,52.57,53.64,2361083,52.65,54.7925,52.57,53.64,2361083,0.0,1.0
2022-06-29,52.67,53.515,51.89,52.67,2114312,52.67,53.515,51.89,52.67,2114312,0.0,1.0
2022-06-30,53.7,54.58,51.37,51.74,3091620,53.7,54.58,51.37,51.74,3091620,0.0,1.0
2022-07-01,57.46,57.74,53.7,53.89,3419546,57.46,57.74,53.7,53.89,3419546,0.0,1.0
2022-07-05,58.69,58.7,55.9,56.1,2625970,58.69,58.7,55.9,56.1,2625970,0.0,1.0
2022-07-06,58.86,59.84,56.9,58.67,2950007,58.86,59.84,56.9,58.67,2950007,0.0,1.0
2022-07-07,60.52,60.79,58.72,59.31,2783239,60.52,60.79,58.72,59.31,2783239,0.0,1.0
2022-07-08,60.74,61.11,59.73,60.77,2111636,60.74,61.11,59.73,60.77,2111636,0.0,1.0
2022-07-11,59.98,61.38,59.82,60.02,1548559,59.98,61.38,59.82,60.02,1548559,0.0,1.0
2022-07-12,62.51,62.66,59.91,59.91,3046691,62.51,62.66,59.91,59.91,3046691,0.0,1.0
2022-07-13,63.11,63.4,59.83,61.18,2679097,63.11,63.4,59.83,61.18,2679097,0.0,1.0
2022-07-14,62.85,63.17,60.03,61.24,2799076,62.85,63.17,60.03,61.24,2799076,0.0,1.0
2022-07-15,63.84,64.02,61.39,63.71,2628855,63.84,64.02,61.39,63.71,2628855,0.0,1.0
2022-07-18,63.72,65.72,63.56,64.31,2070915,63.72,65.72,63.56,64.31,2070915,0.0,1.0
2022-07-19,65.37,65.7,64.28,65.02,3159122,65.37,65.7,64.28,65.02,3159122,0.0,1.0
2022-07-20,66.12,66.33,64.38,65.29,2690832,66.12,66.33,64.38,65.29,2690832,0.0,1.0
2022-07-21,65.69,66.11,63.14,65.6,2641883,65.69,66.11,63.14,65.6,2641883,0.0,1.0
2022-07-22,65.56,67.55,64.84,66.26,2068142,65.56,67.55,64.84,66.26,2068142,0.0,1.0
2022-07-25,65.18,66.31,64.37,65.37,1484190,65.18,66.31,64.37,65.37,1484190,0.0,1.0
2022-07-26,64.34,65.46,63.69,65.18,1675748,64.34,65.46,63.69,65.18,1675748,0.0,1.0
2022-07-27,65.24,65.79,63.55,64.76,1343002,65.24,65.79,63.55,64.76,1343002,0.0,1.0
2022-07-28,65.83,66.01,64.17,65.33,1986832,65.83,66.01,64.17,65.33,1986832,0.0,1.0
2022-07-29,68.0,68.31,66.19,66.4,2744428,68.0,68.31,66.19,66.4,2744428,0.0,1.0
2022-08-01,73.34,74.48,69.46,70.72,5421908,73.34,74.48,69.46,70.72,5421908,0.0,1.0
2022-08-02,70.27,72.41,70.13,71.91,3339243,70.27,72.41,70.13,71.91,3339243,0.0,1.0
2022-08-03,69.01,71.03,67.46,70.11,2869858,69.01,71.03,67.46,70.11,2869858,0.0,1.0
2022-08-04,70.81,71.15,68.02,68.5,1724528,70.81,71.15,68.02,68.5,1724528,0.0,1.0
2022-08-05,68.37,70.24,67.735,70.24,1680005,68.37,70.24,67.735,70.24,1680005,0.0,1.0
2022-08-08,69.78,70.48,68.745,68.77,1515357,69.78,70.48,68.745,68.77,1515357,0.0,1.0
2022-08-09,66.78,69.145,66.41,68.9,2021315,66.78,69.145,66.41,68.9,2021315,0.0,1.0
2022-08-10,68.37,70.3,68.1,68.66,1796665,68.37,70.3,68.1,68.66,1796665,0.0,1.0
2022-08-11,70.26,72.11,68.51,68.84,2608195,70.26,72.11,68.51,68.84,2608195,0.0,1.0
2022-08-12,70.75,71.57,69.57,70.64,1421561,70.75,71.57,69.57,70.64,1421561,0.0,1.0
2022-08-15,69.66,69.9028,67.11,69.82,2572159,69.66,69.9028,67.11,69.82,2572159,0.0,1.0
2022-08-16,69.21,70.02,68.16,69.06,1578536,69.21,70.02,68.16,69.06,1578536,0.0,1.0
2022-08-17,67.0,68.32,66.36,67.8,1389755,67.0,68.32,66.36,67.8,1389755,0.0,1.0
2022-08-18,68.43,68.83,67.42,67.89,1316299,68.43,68.83,67.42,67.89,1316299,0.0,1.0
2022-08-19,66.32,67.8,65.9,67.61,1327241,66.32,67.8,65.9,67.61,1327241,0.0,1.0
2022-08-22,64.78,66.035,64.67,65.0,1291675,64.78,66.035,64.67,65.0,1291675,0.0,1.0
2022-08-23,64.2,66.05,64.17,65.08,1518217,64.2,66.05,64.17,65.08,1518217,0.0,1.0
2022-08-24,64.44,65.44,63.18,63.57,1078592,64.44,65.44,63.18,63.57,1078592,0.0,1.0
2022-08-25,65.27,65.72,63.88,64.7,1347485,65.27,65.72,63.88,64.7,1347485,0.0,1.0
2022-08-26,62.1,65.0,61.8614,64.95,1945916,62.1,65.0,61.8614,64.95,1945916,0.0,1.0
2022-08-29,60.44,62.08,60.41,61.46,1487697,60.44,62.08,60.41,61.46,1487697,0.0,1.0
2022-08-30,59.85,61.08,59.42,60.7,1671244,59.85,61.08,59.42,60.7,1671244,0.0,1.0
2022-08-31,58.61,59.77,58.48,59.46,2047534,58.61,59.77,58.48,59.46,2047534,0.0,1.0
2022-09-01,58.76,59.3,57.325,58.09,1856238,58.76,59.3,57.325,58.09,1856238,0.0,1.0
2022-09-02,58.57,60.14,58.22,59.8,1879713,58.57,60.14,58.22,59.8,1879713,0.0,1.0
2022-09-06,57.64,58.7,57.02,58.51,1997215,57.64,58.7,57.02,58.51,1997215,0.0,1.0
2022-09-07,58.63,58.8,56.88,57.75,1988227,58.63,58.8,56.88,57.75,1988227,0.0,1.0
2022-09-08,58.68,58.84,56.905,57.71,1699862,58.68,58.84,56.905,57.71,1699862,0.0,1.0
2022-09-09,61.17,61.24,59.1225,59.14,1760151,61.17,61.24,59.1225,59.14,1760151,0.0,1.0
2022-09-12,61.41,62.39,60.91,61.77,1593119,61.41,62.39,60.91,61.77,1593119,0.0,1.0
2022-09-13,56.61,59.1,56.4728,58.73,2520725,56.61,59.1,56.4728,58.73,2520725,0.0,1.0
2022-09-14,55.22,56.57,54.41,56.57,2849163,55.22,56.57,54.41,56.57,2849163,0.0,1.0
2022-09-15,55.3,56.23,54.75,55.0,2686947,55.3,56.23,54.75,55.0,2686947,0.0,1.0
2022-09-16,55.41,56.12,54.2006,54.41,7395977,55.41,56.12,54.2006,54.41,7395977,0.0,1.0
2022-09-19,57.15,57.99,54.75,54.94,2446665,57.15,57.99,54.75,54.94,2446665,0.0,1.0
2022-09-20,56.31,56.6,54.88,56.19,2185981,56.31,56.6,54.88,56.19,2185981,0.0,1.0
2022-09-21,56.61,58.83,56.53,56.92,1883832,56.61,58.83,56.53,56.92,1883832,0.0,1.0
2022-09-22,55.51,56.8,55.33,56.3,2406349,55.51,56.8,55.33,56.3,2406349,0.0,1.0
2022-09-23,54.14,54.63,53.06,54.59,2839953,54.14,54.63,53.06,54.59,2839953,0.0,1.0
2022-09-26,52.89,54.59,52.7,53.65,2427523,52.89,54.59,52.7,53.65,2427523,0.0,1.0
2022-09-27,54.29,54.76,53.21,53.75,1823265,54.29,54.76,53.21,53.75,1823265,0.0,1.0
2022-09-28,58.46,58.71,54.74,54.75,2788802,58.46,58.71,54.74,54.75,2788802,0.0,1.0
2022-09-29,58.2,58.4,56.79,57.44,2686274,58.2,58.4,56.79,57.44,2686274,0.0,1.0
2022-09-30,58.92,60.34,57.34,58.16,2495958,58.92,60.34,57.34,58.16,2495958,0.0,1.0
2022-10-03,60.28,60.78,59.1,59.13,2217932,60.28,60.78,59.1,59.13,2217932,0.0,1.0
2022-10-04,63.45,63.56,61.77,61.77,2587157,63.45,63.56,61.77,61.77,2587157,0.0,1.0
2022-10-05,63.62,64.375,62.02,62.35,1571268,63.62,64.375,62.02,62.35,1571268,0.0,1.0
2022-10-06,63.79,64.66,63.0,63.0,2137425,63.79,64.66,63.0,63.0,2137425,0.0,1.0
2022-10-07,63.24,63.3,61.69,62.78,1731264,63.24,63.3,61.69,62.78,1731264,0.0,1.0
2022-10-10,64.09,65.18,63.29,63.72,1996547,64.09,65.18,63.29,63.72,1996547,0.0,1.0
2022-10-11,64.19,65.04,63.3,63.475,2312687,64.19,65.04,63.3,63.475,2312687,0.0,1.0
2022-10-12,62.82,64.47,62.25,64.14,1361238,62.82,64.47,62.25,64.14,1361238,0.0,1.0
2022-10-13,62.37,63.56,58.39,60.46,2246586,62.37,63.56,58.39,60.46,2246586,0.0,1.0
2022-10-14,57.96,63.38,57.84,62.67,3486513,57.96,63.38,57.84,62.67,3486513,0.0,1.0
2022-10-17,58.98,60.67,58.6706,59.49,2725520,58.98,60.67,58.6706,59.49,2725520,0.0,1.0
2022-10-18,60.65,61.75,59.93,60.45,1965745,60.65,61.75,59.93,60.45,1965745,0.0,1.0
2022-10-19,56.34,59.93,55.494,59.43,2778131,56.34,59.93,55.494,59.43,2778131,0.0,1.0
2022-10-20,54.45,57.04,54.43,56.45,2208970,54.45,57.04,54.43,56.45,2208970,0.0,1.0
2022-10-21,56.32,56.59,53.79,54.36,2409074,56.32,56.59,53.79,54.36,2409074,0.0,1.0
2022-10-24,57.76,58.05,56.4,56.8,1234334,57.76,58.05,56.4,56.8,1234334,0.0,1.0
2022-10-25,60.47,60.749,58.07,58.07,1596747,60.47,60.749,58.07,58.07,1596747,0.0,1.0
2022-10-26,60.7,61.74,59.63,60.42,1497110,60.7,61.74,59.63,60.42,1497110,0.0,1.0
2022-10-27,60.86,62.83,60.74,60.98,1202875,60.86,62.83,60.74,60.98,1202875,0.0,1.0
2022-10-28,61.94,62.09,59.87,60.71,1138574,61.94,62.09,59.87,60.71,1138574,0.0,1.0
2022-10-31,61.66,62.51,60.965,61.18,1347197,61.66,62.51,60.965,61.18,1347197,0.0,1.0
2022-11-01,61.58,63.715,60.58,62.79,1085857,61.58,63.715,60.58,62.79,1085857,0.0,1.0
2022-11-02,57.71,61.35,57.61,61.28,1840690,57.71,61.35,57.61,61.28,1840690,0.0,1.0
2022-11-03,56.56,57.5,54.82,56.01,1879760,56.56,57.5,54.82,56.01,1879760,0.0,1.0
2022-11-04,56.68,58.79,55.35,57.96,1966963,56.68,58.79,55.35,57.96,1966963,0.0,1.0
2022-11-07,57.91,57.995,56.61,57.45,2495725,57.91,57.995,56.61,57.45,2495725,0.0,1.0
2022-11-08,60.91,63.0,58.34,58.34,3156749,60.91,63.0,58.34,58.34,3156749,0.0,1.0
2022-11-09,57.05,60.24,56.835,59.8,1869990,57.05,60.24,56.835,59.8,1869990,0.0,1.0
2022-11-10,65.08,66.2,60.94,60.94,3264566,65.08,66.2,60.94,60.94,3264566,0.0,1.0
2022-11-11,65.88,67.47,64.797,65.07,2221956,65.88,67.47,64.797,65.07,2221956,0.0,1.0
2022-11-14,62.97,65.81,62.86,65.27,1646208,62.97,65.81,62.86,65.27,1646208,0.0,1.0
2022-11-15,64.06,66.77,63.96,64.9,2320468,64.06,66.77,63.96,64.9,2320468,0.0,1.0
2022-11-16,63.12,63.9,62.79,63.49,1097763,63.12,63.9,62.79,63.49,1097763,0.0,1.0
2022-11-17,62.92,62.95,61.11,61.27,1123298,62.92,62.95,61.11,61.27,1123298,0.0,1.0
2022-11-18,64.2,64.99,63.21,64.36,971441,64.2,64.99,63.21,64.36,971441,0.0,1.0
2022-11-21,59.88,63.91,59.3904,63.17,1927773,59.88,63.91,59.3904,63.17,1927773,0.0,1.0
2022-11-22,60.97,61.7897,60.2301,60.64,1930163,60.97,61.7897,60.2301,60.64,1930163,0.0,1.0
2022-11-23,60.47,61.63,59.96,60.85,1337639,60.47,61.63,59.96,60.85,1337639,0.0,1.0
2022-11-25,60.52,61.36,60.11,60.19,510719,60.52,61.36,60.11,60.19,510719,0.0,1.0
2022-11-28,62.0,63.02,61.3,61.51,2567072,62.0,63.02,61.3,61.51,2567072,0.0,1.0
2022-11-29,63.32,63.45,61.17,61.17,2186101,63.32,63.45,61.17,61.17,2186101,0.0,1.0
2022-11-30,63.93,64.06,61.55,63.18,2669916,63.93,64.06,61.55,63.18,2669916,0.0,1.0
2022-12-01,63.73,65.7799,63.575,64.85,1967044,63.73,65.7799,63.575,64.85,1967044,0.0,1.0
2022-12-02,63.11,63.89,62.01,62.21,2146302,63.11,63.89,62.01,62.21,2146302,0.0,1.0
2022-12-05,61.33,62.93,60.43,61.78,1893708,61.33,62.93,60.43,61.78,1893708,0.0,1.0
2022-12-06,62.18,62.31,60.68,61.66,2587094,62.18,62.31,60.68,61.66,2587094,0.0,1.0
2022-12-07,65.47,65.77,62.07,62.07,2571112,65.47,65.77,62.07,62.07,2571112,0.0,1.0
2022-12-08,66.41,67.075,64.915,65.81,2256823,66.41,67.075,64.915,65.81,2256823,0.0,1.0
2022-12-09,65.36,67.0,65.36,65.8,2006693,65.36,67.0,65.36,65.8,2006693,0.0,1.0
2022-12-12,66.48,66.73,64.73,65.36,1953939,66.48,66.73,64.73,65.36,1953939,0.0,1.0
2022-12-13,67.39,70.0,67.11,69.0,2456933,67.39,70.0,67.11,69.0,2456933,0.0,1.0
2022-12-14,67.65,68.67,67.1,68.11,2031267,67.65,68.67,67.1,68.11,2031267,0.0,1.0
2022-12-15,68.27,68.539,65.67,66.34,2022286,68.27,68.539,65.67,66.34,2022286,0.0,1.0
2022-12-16,67.54,68.47,66.92,67.19,4935182,67.54,68.47,66.92,67.19,4935182,0.0,1.0
2022-12-19,65.6,67.1928,65.59,67.02,2000653,65.6,67.1928,65.59,67.02,2000653,0.0,1.0
2022-12-20,65.31,65.83,64.31,65.0,1841618,65.31,65.83,64.31,65.0,1841618,0.0,1.0
2022-12-21,66.15,66.55,64.46,65.23,2271119,66.15,66.55,64.46,65.23,2271119,0.0,1.0
2022-12-22,65.03,65.435,63.81,65.3,1824269,65.03,65.435,63.81,65.3,1824269,0.0,1.0
2022-12-23,65.3,65.63,63.88,64.71,1457289,65.3,65.63,63.88,64.71,1457289,0.0,1.0
2022-12-27,65.15,65.5075,64.44,64.83,1389054,65.15,65.5075,64.44,64.83,1389054,0.0,1.0
2022-12-28,63.52,65.5,63.52,65.47,1552196,63.52,65.5,63.52,65.47,1552196,0.0,1.0
2022-12-29,65.2,65.72,63.78,63.92,1523046,65.2,65.72,63.78,63.92,1523046,0.0,1.0
2022-12-30,64.88,64.91,63.9245,64.35,1839009,64.88,64.91,63.9245,64.35,1839009,0.0,1.0
2023-01-03,65.35,66.57,64.535,65.95,2194948,65.35,66.57,64.535,65.95,2194948,0.0,1.0
2023-01-04,66.67,66.7433,65.33,66.25,2037281,66.67,66.7433,65.33,66.25,2037281,0.0,1.0
2023-01-05,66.51,66.64,64.615,65.82,1436810,66.51,66.64,64.615,65.82,1436810,0.0,1.0
2023-01-06,67.24,67.54,65.92,66.85,1499327,67.24,67.54,65.92,66.85,1499327,0.0,1.0
2023-01-09,67.05,68.085,66.66,68.0,1174621,67.05,68.085,66.66,68.0,1174621,0.0,1.0
2023-01-10,67.34,67.48,65.88,66.39,917195,67.34,67.48,65.88,66.39,917195,0.0,1.0
2023-01-11,68.78,69.53,68.13,68.68,1554487,68.78,69.53,68.13,68.68,1554487,0.0,1.0
2023-01-12,70.22,70.25,68.02,69.6,1939179,70.22,70.25,68.02,69.6,1939179,0.0,1.0
2023-01-13,71.93,72.02,67.6,68.15,2034281,71.93,72.02,67.6,68.15,2034281,0.0,1.0
2023-01-17,71.74,72.289,71.34,71.47,1110358,71.74,72.289,71.34,71.47,1110358,0.0,1.0
2023-01-18,71.69,73.185,71.25,72.31,1480412,71.69,73.185,71.25,72.31,1480412,0.0,1.0
2023-01-19,69.5,71.2,69.39,70.73,1317027,69.5,71.2,69.39,70.73,1317027,0.0,1.0
2023-01-20,70.98,71.02,68.94,69.59,1144342,70.98,71.02,68.94,69.59,1144342,0.0,1.0
2023-01-23,72.46,72.66,71.06,71.11,1040553,72.46,72.66,71.06,71.11,1040553,0.0,1.0
2023-01-24,72.11,73.25,71.6,72.6,795409,72.11,73.25,71.6,72.6,795409,0.0,1.0
2023-01-25,73.52,73.58,70.63,71.09,826663,73.52,73.58,70.63,71.09,826663,0.0,1.0
2023-01-26,75.68,75.79,73.9,73.97,1950784,75.68,75.79,73.9,73.97,1950784,0.0,1.0
2023-01-27,77.33,77.465,75.28,75.5,1291747,77.33,77.465,75.28,75.5,1291747,0.0,1.0
2023-01-30,76.72,77.7599,76.39,76.39,1282814,76.72,77.7599,76.39,76.39,1282814,0.0,1.0
2023-01-31,79.7,79.98,76.98,77.7,2319592,79.7,79.98,76.98,77.7,2319592,0.0,1.0
2023-02-01,81.54,82.28,78.62,79.5,1780139,81.54,82.28,78.62,79.5,1780139,0.0,1.0
2023-02-02,84.24,85.4,81.9,82.67,2351453,84.24,85.4,81.9,82.67,2351453,0.0,1.0
2023-02-03,82.1,83.09,81.31,82.7,2118665,82.1,83.09,81.31,82.7,2118665,0.0,1.0
2023-02-06,81.95,82.44,80.67,80.92,1544344,81.95,82.44,80.67,80.92,1544344,0.0,1.0
2023-02-07,81.87,82.14,80.39,80.79,1531935,81.87,82.14,80.39,80.79,1531935,0.0,1.0
2023-02-08,81.7,81.96,80.44,81.26,1285271,81.7,81.96,80.44,81.26,1285271,0.0,1.0
2023-02-09,80.31,83.41,80.15,82.92,1619171,80.31,83.41,80.15,82.92,1619171,0.0,1.0
2023-02-10,80.32,80.9,79.04,79.75,1213314,80.32,80.9,79.04,79.75,1213314,0.0,1.0
2023-02-13,81.72,81.85,79.8215,80.67,1438549,81.72,81.85,79.8215,80.67,1438549,0.0,1.0
2023-02-14,82.28,82.42,80.14,81.0,1300005,82.28,82.42,80.14,81.0,1300005,0.0,1.0
2023-02-15,83.78,83.89,81.3,81.68,1225962,83.78,83.89,81.3,81.68,1225962,0.0,1.0
2023-02-16,82.5,83.34,80.8201,81.73,986039,82.5,83.34,80.8201,81.73,986039,0.0,1.0
2023-02-17,81.48,81.95,80.27,81.95,1326574,81.48,81.95,80.27,81.95,1326574,0.0,1.0
2023-02-21,76.77,80.0,76.69,79.61,2353967,76.77,80.0,76.69,79.61,2353967,0.0,1.0
2023-02-22,78.54,78.83,77.05,77.09,1336525,78.54,78.83,77.05,77.09,1336525,0.0,1.0
2023-02-23,80.01,80.17,78.18,79.28,1299968,80.01,80.17,78.18,79.28,1299968,0.0,1.0
2023-02-24,80.06,80.315,78.24,78.48,1131872,80.06,80.315,78.24,78.48,1131872,0.0,1.0
2023-02-27,81.49,82.79,80.77,81.36,1876325,81.49,82.79,80.77,81.36,1876325,0.0,1.0
2023-02-28,84.78,86.2599,80.5,80.56,3371933,84.78,86.2599,80.5,80.56,3371933,0.0,1.0
2023-03-01,85.76,85.78,82.95,84.98,2332444,85.76,85.78,82.95,84.98,2332444,0.0,1.0
2023-03-02,86.7,87.25,83.51,84.74,2407866,86.7,87.25,83.51,84.74,2407866,0.0,1.0
2023-03-03,89.18,89.41,87.0101,87.51,1961116,89.18,89.41,87.0101,87.51,1961116,0.0,1.0
2023-03-06,87.29,90.21,87.205,89.2,2130395,87.29,90.21,87.205,89.2,2130395,0.0,1.0
2023-03-07,86.2,87.97,86.07,87.1,2130162,86.2,87.97,86.07,87.1,2130162,0.0,1.0
2023-03-08,86.19,86.93,85.03,86.93,2123136,86.19,86.93,85.03,86.93,2123136,0.0,1.0
2023-03-09,83.81,86.79,83.7,86.13,1820880,83.81,86.79,83.7,86.13,1820880,0.0,1.0
2023-03-10,81.64,84.03,80.9,83.9,3126251,81.64,84.03,80.9,83.9,3126251,0.0,1.0
2023-03-13,79.84,81.46,79.17,80.13,2834332,79.84,81.46,79.17,80.13,2834332,0.0,1.0
2023-03-14,81.05,82.74,80.34,82.22,2517829,81.05,82.74,80.34,82.22,2517829,0.0,1.0
2023-03-15,79.53,82.07,78.47,79.58,2659807,79.53,82.07,78.47,79.58,2659807,0.0,1.0
2023-03-16,82.39,83.11,78.53,79.07,2475338,82.39,83.11,78.53,79.07,2475338,0.0,1.0
2023-03-17,80.09,82.185,79.35,81.64,3866066,80.09,82.185,79.35,81.64,3866066,0.0,1.0
2023-03-20,82.02,83.175,81.19,81.19,2077910,82.02,83.175,81.19,81.19,2077910,0.0,1.0
2023-03-21,84.23,85.0,83.43,83.51,1677433,84.23,85.0,83.43,83.51,1677433,0.0,1.0
2023-03-22,83.82,86.29,83.8,83.93,2069421,83.82,86.29,83.8,83.93,2069421,0.0,1.0
2023-03-23,84.31,86.77,83.252,84.74,1924587,84.31,86.77,83.252,84.74,1924587,0.0,1.0
2023-03-24,84.46,84.855,81.92,83.04,2102128,84.46,84.855,81.92,83.04,2102128,0.0,1.0
2023-03-27,85.43,86.45,84.52,85.3,2000868,85.43,86.45,84.52,85.3,2000868,0.0,1.0
2023-03-28,86.3,86.95,85.61,85.63,1648908,86.3,86.95,85.61,85.63,1648908,0.0,1.0
2023-03-29,86.46,87.65,85.61,87.49,1739928,86.46,87.65,85.61,87.49,1739928,0.0,1.0
2023-03-30,86.25,87.905,86.11,87.17,1723235,86.25,87.905,86.11,87.17,1723235,0.0,1.0
2023-03-31,88.78,88.9,86.77,86.97,1485752,88.78,88.9,86.77,86.97,1485752,0.0,1.0
2023-04-03,90.16,90.21,87.56,88.61,2577141,90.16,90.21,87.56,88.61,2577141,0.0,1.0
2023-04-04,87.36,90.035,87.06,89.85,2343544,87.36,90.035,87.06,89.85,2343544,0.0,1.0
2023-04-05,85.96,86.95,84.78,86.62,2086222,85.96,86.95,84.78,86.62,2086222,0.0,1.0
2023-04-06,85.53,86.38,84.81,85.54,1876637,85.53,86.38,84.81,85.54,1876637,0.0,1.0
2023-04-10,88.62,88.64,85.625,85.65,1786792,88.62,88.64,85.625,85.65,1786792,0.0,1.0
2023-04-11,92.37,92.69,89.1,89.16,3145725,92.37,92.69,89.1,89.16,3145725,0.0,1.0
2023-04-12,92.93,94.79,92.93,93.55,3064453,92.93,94.79,92.93,93.55,3064453,0.0,1.0
2023-04-13,93.34,94.33,92.435,93.55,2335069,93.34,94.33,92.435,93.55,2335069,0.0,1.0
2023-04-14,94.36,94.49,92.6,92.99,2292729,94.36,94.49,92.6,92.99,2292729,0.0,1.0
2023-04-17,94.3,95.285,93.85,94.11,1723134,94.3,95.285,93.85,94.11,1723134,0.0,1.0
2023-04-18,96.72,96.8625,95.175,95.53,2525925,96.72,96.8625,95.175,95.53,2525925,0.0,1.0
2023-04-19,94.47,96.906,94.43,96.69,2754857,94.47,96.906,94.43,96.69,2754857,0.0,1.0
2023-04-20,94.73,95.59,94.185,94.31,1916694,94.73,95.59,94.185,94.31,1916694,0.0,1.0
2023-04-21,93.87,94.81,93.27,94.69,1091043,93.87,94.81,93.27,94.69,1091043,0.0,1.0
2023-04-24,93.72,94.44,92.74,93.8,1270653,93.72,94.44,92.74,93.8,1270653,0.0,1.0
2023-04-25,92.39,93.93,92.21,93.55,1430928,92.39,93.93,92.21,93.55,1430928,0.0,1.0
2023-04-26,90.34,92.9,90.1,92.37,1645596,90.34,92.9,90.1,92.37,1645596,0.0,1.0
2023-04-27,92.1,92.55,90.35,90.52,1944671,92.1,92.55,90.35,90.52,1944671,0.0,1.0
2023-04-28,94.77,95.45,92.32,92.32,1940869,94.77,95.45,92.32,92.32,1940869,0.0,1.0
2023-05-01,93.85,95.16,92.94,93.78,2344294,93.85,95.16,92.94,93.78,2344294,0.0,1.0
2023-05-02,95.2,95.32,92.13,93.85,2747080,95.2,95.32,92.13,93.85,2747080,0.0,1.0
2023-05-03,107.46,107.81,99.9,100.0,6667324,107.46,107.81,99.9,100.0,6667324,0.0,1.0
2023-05-04,106.79,111.56,105.81,109.18,2723901,106.79,111.56,105.81,109.18,2723901,0.0,1.0
2023-05-05,111.25,111.7325,107.58,108.38,2366094,111.25,111.7325,107.58,108.38,2366094,0.0,1.0
2023-05-08,113.67,114.85,111.885,112.5,2377246,113.67,114.85,111.885,112.5,2377246,0.0,1.0
2023-05-09,114.65,115.5,112.85,113.21,2424500,114.65,115.5,112.85,113.21,2424500,0.0,1.0
2023-05-10,116.46,117.365,114.8001,116.33,2193634,116.46,117.365,114.8001,116.33,2193634,0.0,1.0
2023-05-11,117.27,117.76,115.92,116.17,1889465,117.27,117.76,115.92,116.17,1889465,0.0,1.0
2023-05-12,115.84,119.13,114.49,117.37,2355751,115.84,119.13,114.49,117.37,2355751,0.0,1.0
2023-05-15,118.16,119.61,114.82,115.43,2294491,118.16,119.61,114.82,115.43,2294491,0.0,1.0
2023-05-16,119.2,119.9,115.74,117.07,1990694,119.2,119.9,115.74,117.07,1990694,0.0,1.0
2023-05-17,120.11,120.87,118.5,119.03,1799409,120.11,120.87,118.5,119.03,1799409,0.0,1.0
2023-05-18,122.31,122.99,119.825,120.39,1644084,122.31,122.99,119.825,120.39,1644084,0.0,1.0
2023-05-19,120.24,122.58,119.775,122.58,1810284,120.24,122.58,119.775,122.58,1810284,0.0,1.0
2023-05-22,120.17,122.3,119.57,121.18,1660331,120.17,122.3,119.57,121.18,1660331,0.0,1.0
2023-05-23,113.01,119.425,112.06,119.1,2915262,113.01,119.425,112.06,119.1,2915262,0.0,1.0
2023-05-24,114.04,115.29,112.27,113.17,1522544,114.04,115.29,112.27,113.17,1522544,0.0,1.0
2023-05-25,116.79,117.81,114.42,114.63,2398236,116.79,117.81,114.42,114.63,2398236,0.0,1.0
2023-05-26,115.58,117.48,114.58,116.85,1756855,115.58,117.48,114.58,116.85,1756855,0.0,1.0
2023-05-30,117.67,118.67,116.505,116.82,2442323,117.67,118.67,116.505,116.82,2442323,0.0,1.0
2023-05-31,115.95,118.06,114.94,117.51,11650812,115.95,118.06,114.94,117.51,11650812,0.0,1.0
2023-06-01,115.86,116.427,113.37,115.65,2551885,115.86,116.427,113.37,115.65,2551885,0.0,1.0
2023-06-02,118.97,119.09,116.27,116.67,2568863,118.97,119.09,116.27,116.67,2568863,0.0,1.0
2023-06-05,120.33,120.83,115.16,118.15,2303628,120.33,120.83,115.16,118.15,2303628,0.0,1.0
2023-06-06,123.92,126.285,120.55,120.69,2832248,123.92,126.285,120.55,120.69,2832248,0.0,1.0
2023-06-07,122.32,125.06,122.1,123.8,3039459,122.32,125.06,122.1,123.8,3039459,0.0,1.0
2023-06-08,122.31,123.105,121.11,122.3,2170063,122.31,123.105,121.11,122.3,2170063,0.0,1.0
2023-06-09,122.08,123.01,120.15,122.09,1778826,122.08,123.01,120.15,122.09,1778826,0.0,1.0
2023-06-12,123.73,124.26,120.33,122.42,2480715,123.73,124.26,120.33,122.42,2480715,0.0,1.0
2023-06-13,126.02,126.94,124.08,125.58,2713623,126.02,126.94,124.08,125.58,2713623,0.0,1.0
2023-06-14,121.0,126.85,120.09,126.0,2582285,121.0,126.85,120.09,126.0,2582285,0.0,1.0
2023-06-15,123.01,123.04,120.1031,120.5,3097063,123.01,123.04,120.1031,120.5,3097063,0.0,1.0
2023-06-16,121.41,123.39,120.0,123.255,7891581,121.41,123.39,120.0,123.255,7891581,0.0,1.0
2023-06-20,126.76,127.2,122.0,122.07,3303813,126.76,127.2,122.0,122.07,3303813,0.0,1.0
2023-06-21,129.1,129.94,126.45,126.75,2438481,129.1,129.94,126.45,126.75,2438481,0.0,1.0
2023-06-22,127.51,129.7,126.28,127.87,1435100,127.51,129.7,126.28,127.87,1435100,0.0,1.0
2023-06-23,127.52,128.905,126.3,126.5,2995571,127.52,128.905,126.3,126.5,2995571,0.0,1.0
2023-06-26,128.17,130.385,127.64,128.4,1267240,128.17,130.385,127.64,128.4,1267240,0.0,1.0
2023-06-27,133.48,134.45,128.34,128.49,2224150,133.48,134.45,128.34,128.49,2224150,0.0,1.0
2023-06-28,135.34,135.9899,133.08,133.49,2138259,135.34,135.9899,133.08,133.49,2138259,0.0,1.0
2023-06-29,136.17,136.49,133.68,135.63,1183440,136.17,136.49,133.68,135.63,1183440,0.0,1.0
2023-06-30,136.0,138.53,135.86,137.67,1776349,136.0,138.53,135.86,137.67,1776349,0.0,1.0
2023-07-03,136.33,137.6,135.55,136.01,772550,136.33,137.6,135.55,136.01,772550,0.0,1.0
2023-07-05,136.47,140.72,136.0,138.9,1862254,136.47,140.72,136.0,138.9,1862254,0.0,1.0
2023-07-06,130.81,135.5,130.01,134.88,2615840,130.81,135.5,130.01,134.88,2615840,0.0,1.0
2023-07-07,133.1,134.31,130.635,130.8,2090223,133.1,134.31,130.635,130.8,2090223,0.0,1.0
2023-07-10,135.26,135.766,133.0,133.0,1678080,135.26,135.766,133.0,133.0,1678080,0.0,1.0
2023-07-11,135.47,136.9,134.36,135.84,1289849,135.47,136.9,134.36,135.84,1289849,0.0,1.0
2023-07-12,139.28,139.68,137.0,137.0,1543833,139.28,139.68,137.0,137.0,1543833,0.0,1.0
2023-07-13,139.87,140.2345,138.15,139.87,1009102,139.87,140.2345,138.15,139.87,1009102,0.0,1.0
2023-07-14,141.16,141.27,139.09,140.15,901039,141.16,141.27,139.09,140.15,901039,0.0,1.0
2023-07-17,142.96,143.04,139.385,140.65,1305288,142.96,143.04,139.385,140.65,1305288,0.0,1.0
2023-07-18,146.42,146.92,142.75,143.03,1682871,146.42,146.92,142.75,143.03,1682871,0.0,1.0
2023-07-19,144.32,149.21,143.33,148.85,1262675,144.32,149.21,143.33,148.85,1262675,0.0,1.0
2023-07-20,139.14,144.915,137.77,144.22,1513631,139.14,144.915,137.77,144.22,1513631,0.0,1.0
2023-07-21,138.73,141.89,138.07,139.89,961741,138.73,141.89,138.07,139.89,961741,0.0,1.0
2023-07-24,138.25,139.41,137.67,138.53,852051,138.25,139.41,137.67,138.53,852051,0.0,1.0
2023-07-25,142.01,142.97,136.1469,137.41,1140552,142.01,142.97,136.1469,137.41,1140552,0.0,1.0
2023-07-26,141.77,142.76,139.95,140.91,952928,141.77,142.76,139.95,140.91,952928,0.0,1.0
2023-07-27,141.5,145.0625,140.96,143.7,1223041,141.5,145.0625,140.96,143.7,1223041,0.0,1.0
2023-07-28,143.65,143.895,142.145,142.7,866040,143.65,143.895,142.145,142.7,866040,0.0,1.0
2023-07-31,144.43,145.0,142.55,144.29,1056206,144.43,145.0,142.55,144.29,1056206,0.0,1.0
2023-08-01,146.76,147.0323,144.27,144.43,1471477,146.76,147.0323,144.27,144.43,1471477,0.0,1.0
2023-08-02,148.64,156.85,145.43,156.85,3145318,148.64,156.85,145.43,156.85,3145318,0.0,1.0
2023-08-03,144.65,151.8,144.12,148.15,2121110,144.65,151.8,144.12,148.15,2121110,0.0,1.0
2023-08-04,149.64,151.0,145.96,147.29,1961895,149.64,151.0,145.96,147.29,1961895,0.0,1.0
2023-08-07,152.22,153.0,149.91,150.4,1264727,152.22,153.0,149.91,150.4,1264727,0.0,1.0
2023-08-08,151.7,152.89,150.06,151.25,981990,151.7,152.89,150.06,151.25,981990,0.0,1.0
2023-08-09,150.12,151.95,148.22,151.95,1171329,150.12,151.95,148.22,151.95,1171329,0.0,1.0
2023-08-10,150.32,153.41,146.98,150.57,1094584,150.32,153.41,146.98,150.57,1094584,0.0,1.0
2023-08-11,147.89,151.405,147.755,149.25,923314,147.89,151.405,147.755,149.25,923314,0.0,1.0
2023-08-14,151.85,151.92,147.17,148.0,1051032,151.85,151.92,147.17,148.0,1051032,0.0,1.0
2023-08-15,150.69,152.53,148.085,152.18,924471,150.69,152.53,148.085,152.18,924471,0.0,1.0
2023-08-16,147.24,151.71,147.06,151.0,928057,147.24,151.71,147.06,151.0,928057,0.0,1.0
2023-08-17,130.06,147.24,129.2,147.0,3492260,130.06,147.24,129.2,147.0,3492260,0.0,1.0
2023-08-18,134.14,134.69,128.3301,128.95,2588613,134.14,134.69,128.3301,128.95,2588613,0.0,1.0
2023-08-21,132.76,136.08,129.73,134.73,1475624,132.76,136.08,129.73,134.73,1475624,0.0,1.0
2023-08-22,131.81,135.205,130.965,133.34,1289795,131.81,135.205,130.965,133.34,1289795,0.0,1.0
2023-08-23,136.61,137.33,132.59,133.4,1287222,136.61,137.33,132.59,133.4,1287222,0.0,1.0
2023-08-24,132.84,136.61,132.74,136.37,1061247,132.84,136.61,132.74,136.37,1061247,0.0,1.0
2023-08-25,129.19,133.665,122.62,132.94,2317492,129.19,133.665,122.62,132.94,2317492,0.0,1.0
2023-08-28,132.88,133.57,129.64,130.56,1175058,132.88,133.57,129.64,130.56,1175058,0.0,1.0
2023-08-29,139.67,140.305,131.67,131.67,1384453,139.67,140.305,131.67,131.67,1384453,0.0,1.0
2023-08-30,139.87,140.84,138.5,139.39,1248820,139.87,140.84,138.5,139.39,1248820,0.0,1.0
2023-08-31,145.04,145.6,139.34,140.0,2367518,145.04,145.6,139.34,140.0,2367518,0.0,1.0
2023-09-01,148.74,149.55,145.46,146.65,1445465,148.74,149.55,145.46,146.65,1445465,0.0,1.0
2023-09-05,136.56,148.21,133.83,147.24,2329416,136.56,148.21,133.83,147.24,2329416,0.0,1.0
2023-09-06,140.56,140.81,136.03,136.03,1464901,140.56,140.81,136.03,136.03,1464901,0.0,1.0
2023-09-07,139.18,140.75,137.36,140.2,1011967,139.18,140.75,137.36,140.2,1011967,0.0,1.0
2023-09-08,139.89,142.43,138.47,138.62,939498,139.89,142.43,138.47,138.62,939498,0.0,1.0
2023-09-11,141.89,143.97,140.09,140.69,879998,141.89,143.97,140.09,140.69,879998,0.0,1.0
2023-09-12,136.32,140.8449,135.37,139.71,1106026,136.32,140.8449,135.37,139.71,1106026,0.0,1.0
2023-09-13,131.71,135.89,128.53,135.24,2213084,131.71,135.89,128.53,135.24,2213084,0.0,1.0
2023-09-14,134.26,134.6,131.42,133.55,1420959,134.26,134.6,131.42,133.55,1420959,0.0,1.0
2023-09-15,127.24,132.1,126.6,132.1,4764877,127.24,132.1,126.6,132.1,4764877,0.0,1.0
2023-09-18,129.11,130.34,126.35,127.23,1340217,129.11,130.34,126.35,127.23,1340217,0.0,1.0
2023-09-19,130.01,130.595,127.66,128.99,993544,130.01,130.595,127.66,128.99,993544,0.0,1.0
2023-09-20,127.16,132.0,126.87,130.94,1027544,127.16,132.0,126.87,130.94,1027544,0.0,1.0
2023-09-21,121.02,125.0,120.32,125.0,2503330,121.02,125.0,120.32,125.0,2503330,0.0,1.0
2023-09-22,121.84,124.51,121.19,122.29,1650681,121.84,124.51,121.19,122.29,1650681,0.0,1.0
2023-09-25,123.09,124.6,120.835,121.05,917109,123.09,124.6,120.835,121.05,917109,0.0,1.0
2023-09-26,121.91,124.33,121.82,122.005,1376575,121.91,124.33,121.82,122.005,1376575,0.0,1.0
2023-09-27,123.31,125.06,122.6,123.35,1162454,123.31,125.06,122.6,123.35,1162454,0.0,1.0
2023-09-28,126.22,127.92,123.01,123.12,1199646,126.22,127.92,123.01,123.12,1199646,0.0,1.0
2023-09-29,124.49,127.92,124.3,127.22,1097133,124.49,127.92,124.3,127.22,1097133,0.0,1.0
2023-10-02,123.0,125.915,122.54,123.81,1472893,123.0,125.915,122.54,123.81,1472893,0.0,1.0
2023-10-03,117.18,122.25,116.14,121.35,1693528,117.18,122.25,116.14,121.35,1693528,0.0,1.0
2023-10-04,120.14,120.43,117.6,119.105,1225466,120.14,120.43,117.6,119.105,1225466,0.0,1.0
2023-10-05,119.97,121.11,118.75,119.46,866734,119.97,121.11,118.75,119.46,866734,0.0,1.0
2023-10-06,119.31,122.04,116.8,118.0,1399355,119.31,122.04,116.8,118.0,1399355,0.0,1.0
2023-10-09,118.64,118.89,116.29,118.0,1506935,118.64,118.89,116.29,118.0,1506935,0.0,1.0
2023-10-10,123.14,124.24,119.02,119.5,1664396,123.14,124.24,119.02,119.5,1664396,0.0,1.0
2023-10-11,125.69,126.65,122.4001,123.75,1028507,125.69,126.65,122.4001,123.75,1028507,0.0,1.0
2023-10-12,116.43,124.245,115.07,123.37,1862652,116.43,124.245,115.07,123.37,1862652,0.0,1.0
2023-10-13,116.27,118.49,115.06,116.6,1299704,116.27,118.49,115.06,116.6,1299704,0.0,1.0
2023-10-16,117.98,118.75,115.86,118.01,941151,117.98,118.75,115.86,118.01,941151,0.0,1.0
2023-10-17,118.15,120.08,116.9,116.9,1113813,118.15,120.08,116.9,116.9,1113813,0.0,1.0
2023-10-18,111.9,116.59,111.76,116.59,1985980,111.9,116.59,111.76,116.59,1985980,0.0,1.0
2023-10-19,111.39,114.58,110.18,112.44,1712730,111.39,114.58,110.18,112.44,1712730,0.0,1.0
2023-10-20,109.28,112.0,108.7,111.11,1631966,109.28,112.0,108.7,111.11,1631966,0.0,1.0
2023-10-23,110.91,112.49,109.48,109.48,1210320,110.91,112.49,109.48,109.48,1210320,0.0,1.0
2023-10-24,110.51,112.9,110.35,111.74,817927,110.51,112.9,110.35,111.74,817927,0.0,1.0
2023-10-25,106.22,109.8,105.27,109.26,2021795,106.22,109.8,105.27,109.26,2021795,0.0,1.0
2023-10-26,107.12,108.72,105.81,107.65,1442427,107.12,108.72,105.81,107.65,1442427,0.0,1.0
2023-10-27,106.26,109.23,106.01,107.5,1214837,106.26,109.23,106.01,107.5,1214837,0.0,1.0
2023-10-30,107.25,108.17,105.235,107.51,1198452,107.25,108.17,105.235,107.51,1198452,0.0,1.0
2023-10-31,108.52,111.295,108.12,108.34,2359831,108.52,111.295,108.12,108.34,2359831,0.0,1.0
2023-11-01,117.47,118.68,107.84,108.94,3842583,117.47,118.68,107.84,108.94,3842583,0.0,1.0
2023-11-02,121.25,124.22,119.99,119.99,2725181,121.25,124.22,119.99,119.99,2725181,0.0,1.0
2023-11-03,126.79,129.12,124.255,124.59,2545034,126.79,129.12,124.255,124.59,2545034,0.0,1.0
2023-11-06,125.59,127.045,125.07,126.17,1639776,125.59,127.045,125.07,126.17,1639776,0.0,1.0
2023-11-07,126.06,127.04,125.0,125.28,1632367,126.06,127.04,125.0,125.28,1632367,0.0,1.0
2023-11-08,124.66,127.8499,124.57,125.49,1378921,124.66,127.8499,124.57,125.49,1378921,0.0,1.0
2023-11-09,121.21,126.13,120.8,125.2,1172906,121.21,126.13,120.8,125.2,1172906,0.0,1.0
2023-11-10,124.32,125.25,121.185,122.51,1085930,124.32,125.25,121.185,122.51,1085930,0.0,1.0
2023-11-13,123.38,123.58,121.43,123.1,924186,123.38,123.58,121.43,123.1,924186,0.0,1.0
2023-11-14,134.26,134.7904,127.49,127.5,2193661,134.26,134.7904,127.49,127.5,2193661,0.0,1.0
2023-11-15,128.66,134.42,128.57,133.58,1759606,128.66,134.42,128.57,133.58,1759606,0.0,1.0
2023-11-16,130.35,134.93,129.8,130.05,1553233,130.35,134.93,129.8,130.05,1553233,0.0,1.0
2023-11-17,133.59,135.5793,130.7,130.7,2192367,133.59,135.5793,130.7,130.7,2192367,0.0,1.0
2023-11-20,134.36,135.38,131.71,132.82,1363066,134.36,135.38,131.71,132.82,1363066,0.0,1.0
2023-11-21,132.61,134.895,132.52,133.69,1054595,132.61,134.895,132.52,133.69,1054595,0.0,1.0
2023-11-22,133.48,136.2068,133.38,134.05,1123994,133.48,136.2068,133.38,134.05,1123994,0.0,1.0
2023-11-24,134.71,135.335,132.36,132.66,527286,134.71,135.335,132.36,132.66,527286,0.0,1.0
2023-11-27,136.56,137.6018,133.7,133.72,1386451,136.56,137.6018,133.7,133.72,1386451,0.0,1.0
2023-11-28,133.07,136.04,132.59,135.72,1169930,133.07,136.04,132.59,135.72,1169930,0.0,1.0
2023-11-29,134.89,137.92,134.3201,135.31,1710295,134.89,137.92,134.3201,135.31,1710295,0.0,1.0
2023-11-30,134.11,135.215,132.36,134.62,2519595,134.11,135.215,132.36,134.62,2519595,0.0,1.0
2023-12-01,139.28,139.42,133.04,133.64,1411548,139.28,139.42,133.04,133.64,1411548,0.0,1.0
2023-12-04,136.86,141.95,136.595,141.95,2082899,136.86,141.95,136.595,141.95,2082899,0.0,1.0
2023-12-05,143.26,145.12,136.28,136.69,2964734,143.26,145.12,136.28,136.69,2964734,0.0,1.0
2023-12-06,145.24,150.99,144.4501,147.87,2236227,145.24,150.99,144.4501,147.87,2236227,0.0,1.0
2023-12-07,146.57,147.14,144.52,145.61,1218677,146.57,147.14,144.52,145.61,1218677,0.0,1.0
2023-12-08,147.7,149.12,146.425,146.57,1231897,147.7,149.12,146.425,146.57,1231897,0.0,1.0
2023-12-11,148.96,149.5582,146.3,147.27,1087531,148.96,149.5582,146.3,147.27,1087531,0.0,1.0
2023-12-12,149.59,151.38,147.9,148.61,1250463,149.59,151.38,147.9,148.61,1250463,0.0,1.0
2023-12-13,154.87,155.57,147.515,151.12,2050661,154.87,155.57,147.515,151.12,2050661,0.0,1.0
2023-12-14,168.37,170.76,158.9,159.08,3805965,168.37,170.76,158.9,159.08,3805965,0.0,1.0
2023-12-15,162.51,169.01,162.51,168.0,26870016,162.51,169.01,162.51,168.0,26870016,0.0,1.0
2023-12-18,160.12,166.08,159.2511,165.13,2716535,160.12,166.08,159.2511,165.13,2716535,0.0,1.0
2023-12-19,164.68,165.76,162.175,162.175,1643996,164.68,165.76,162.175,162.175,1643996,0.0,1.0
2023-12-20,161.44,166.84,161.33,164.4,1461473,161.44,166.84,161.33,164.4,1461473,0.0,1.0
2023-12-21,164.62,165.54,162.45,164.75,1304278,164.62,165.54,162.45,164.75,1304278,0.0,1.0
2023-12-22,167.24,167.86,164.35,164.84,1409877,167.24,167.86,164.35,164.84,1409877,0.0,1.0
2023-12-26,168.64,168.89,167.0001,167.5,910997,168.64,168.89,167.0001,167.5,910997,0.0,1.0
2023-12-27,170.56,170.97,168.63,169.03,1324748,170.56,170.97,168.63,169.03,1324748,0.0,1.0
2023-12-28,168.66,171.03,168.445,171.0,870739,168.66,171.03,168.445,171.0,870739,0.0,1.0
2023-12-29,166.94,169.63,166.14,167.92,850427,166.94,169.63,166.14,167.92,850427,0.0,1.0
2024-01-02,165.38,167.09,161.9026,163.87,1320284,165.38,167.09,161.9026,163.87,1320284,0.0,1.0
2024-01-03,159.31,161.97,158.37,161.97,1733562,159.31,161.97,158.37,161.97,1733562,0.0,1.0
2024-01-04,157.29,160.575,156.11,158.32,1336699,157.29,160.575,156.11,158.32,1336699,0.0,1.0
2024-01-05,159.78,161.09,154.01,155.5,1182268,159.78,161.09,154.01,155.5,1182268,0.0,1.0
2024-01-08,163.88,164.31,160.4598,161.25,880838,163.88,164.31,160.4598,161.25,880838,0.0,1.0
2024-01-09,165.35,165.625,160.64,161.38,1048231,165.35,165.625,160.64,161.38,1048231,0.0,1.0
2024-01-10,167.3,168.04,165.82,165.98,1056764,167.3,168.04,165.82,165.98,1056764,0.0,1.0
2024-01-11,167.21,167.57,163.43,165.47,878042,167.21,167.57,163.43,165.47,878042,0.0,1.0
2024-01-12,167.39,169.0,164.005,168.78,940556,167.39,169.0,164.005,168.78,940556,0.0,1.0
2024-01-16,165.91,166.44,163.375,164.68,1036532,165.91,166.44,163.375,164.68,1036532,0.0,1.0
2024-01-17,164.62,165.16,162.1335,163.73,1002274,164.62,165.16,162.1335,163.73,1002274,0.0,1.0
2024-01-18,165.68,168.56,162.89,167.09,1305978,165.68,168.56,162.89,167.09,1305978,0.0,1.0
2024-01-19,172.51,172.55,165.69,167.38,1509525,172.51,172.55,165.69,167.38,1509525,0.0,1.0
2024-01-22,178.02,178.66,174.1,175.72,1779174,178.02,178.66,174.1,175.72,1779174,0.0,1.0
2024-01-23,167.67,176.28,164.92,175.75,2491449,167.67,176.28,164.92,175.75,2491449,0.0,1.0
2024-01-24,165.32,170.73,164.09,170.47,1470886,165.32,170.73,164.09,170.47,1470886,0.0,1.0
2024-01-25,169.8,169.94,166.6,168.44,1205577,169.8,169.94,166.6,168.44,1205577,0.0,1.0
2024-01-26,169.52,171.68,167.75,169.81,894070,169.52,171.68,167.75,169.81,894070,0.0,1.0
2024-01-29,176.5,176.96,171.745,172.0,1362923,176.5,176.96,171.745,172.0,1362923,0.0,1.0
2024-01-30,176.41,179.17,174.79,176.62,978450,176.41,179.17,174.79,176.62,978450,0.0,1.0
2024-01-31,173.73,177.9,172.81,175.01,1147761,173.73,177.9,172.81,175.01,1147761,0.0,1.0
2024-02-01,179.02,179.07,173.975,176.25,767273,179.02,179.07,173.975,176.25,767273,0.0,1.0
2024-02-02,180.75,182.54,174.4,175.64,868610,180.75,182.54,174.4,175.64,868610,0.0,1.0
2024-02-05,178.18,179.4,173.76,177.87,861562,178.18,179.4,173.76,177.87,861562,0.0,1.0
2024-02-06,177.95,179.17,175.805,177.95,647818,177.95,179.17,175.805,177.95,647818,0.0,1.0
2024-02-07,180.91,184.12,179.94,180.51,1240018,180.91,184.12,179.94,180.51,1240018,0.0,1.0
2024-02-08,185.25,185.4,180.28,182.44,913374,185.25,185.4,180.28,182.44,913374,0.0,1.0
2024-02-09,185.33,186.58,182.89,185.5,1226392,185.33,186.58,182.89,185.5,1226392,0.0,1.0
2024-02-12,187.12,188.55,184.74,186.33,1598057,187.12,188.55,184.74,186.33,1598057,0.0,1.0
2024-02-13,182.18,184.39,171.1375,175.52,1574685,182.18,184.39,171.1375,175.52,1574685,0.0,1.0
2024-02-14,186.73,187.47,183.11,185.82,1030076,186.73,187.47,183.11,185.82,1030076,0.0,1.0
2024-02-15,186.92,189.4,184.26,188.32,1028929,186.92,189.4,184.26,188.32,1028929,0.0,1.0
2024-02-16,183.79,186.41,183.49,183.95,1274940,183.79,186.41,183.49,183.95,1274940,0.0,1.0
2024-02-20,182.9,183.53,180.26,181.87,1085703,182.9,183.53,180.26,181.87,1085703,0.0,1.0
2024-02-21,183.66,185.61,181.46,181.54,1351632,183.66,185.61,181.46,181.54,1351632,0.0,1.0
2024-02-22,188.37,194.69,185.74,192.01,2154460,188.37,194.69,185.74,192.01,2154460,0.0,1.0
2024-02-23,188.67,192.09,186.5,188.98,1292103,188.67,192.09,186.5,188.98,1292103,0.0,1.0
2024-02-26,190.44,192.09,187.95,189.11,1281033,190.44,192.09,187.95,189.11,1281033,0.0,1.0
2024-02-27,193.16,194.885,191.29,191.57,1976325,193.16,194.885,191.29,191.57,1976325,0.0,1.0
2024-02-28,193.27,194.68,191.37,192.25,1205045,193.27,194.68,191.37,192.25,1205045,0.0,1.0
2024-02-29,195.18,196.355,193.15,194.57,1965080,195.18,196.355,193.15,194.57,1965080,0.0,1.0
2024-03-01,199.98,201.0,194.17,195.07,1522825,199.98,201.0,194.17,195.07,1522825,0.0,1.0
2024-03-04,200.84,204.985,200.4,201.82,1688701,200.84,204.985,200.4,201.82,1688701,0.0,1.0
2024-03-05,198.3,203.605,196.6,200.0,1464482,198.3,203.605,196.6,200.0,1464482,0.0,1.0
2024-03-06,200.26,203.1,199.51,200.91,808004,200.26,203.1,199.51,200.91,808004,0.0,1.0
2024-03-07,204.13,204.89,201.8996,202.21,1022994,204.13,204.89,201.8996,202.21,1022994,0.0,1.0
2024-03-08,199.84,208.16,199.78,205.44,1029246,199.84,208.16,199.78,205.44,1029246,0.0,1.0
2024-03-11,192.7,198.75,189.74,198.3,1746648,192.7,198.75,189.74,198.3,1746648,0.0,1.0
2024-03-12,199.66,200.04,191.66,193.5,1062551,199.66,200.04,191.66,193.5,1062551,0.0,1.0
2024-03-13,201.14,201.97,198.21,199.26,909082,201.14,201.97,198.21,199.26,909082,0.0,1.0
2024-03-14,195.42,203.0,193.88,202.15,1179833,195.42,203.0,193.88,202.15,1179833,0.0,1.0
2024-03-15,195.49,197.1699,194.13,194.13,2691428,195.49,197.1699,194.13,194.13,2691428,0.0,1.0
2024-03-18,195.3,198.43,193.805,197.4,1068325,195.3,198.43,193.805,197.4,1068325,0.0,1.0
2024-03-19,199.54,199.92,193.665,194.8,1023170,199.54,199.92,193.665,194.8,1023170,0.0,1.0
2024-03-20,206.61,207.38,199.05,199.29,1171322,206.61,207.38,199.05,199.29,1171322,0.0,1.0
2024-03-21,211.12,214.7,208.9962,209.25,1138854,211.12,214.7,208.9962,209.25,1138854,0.0,1.0
2024-03-22,210.54,211.9,208.035,210.8,925890,210.54,211.9,208.035,210.8,925890,0.0,1.0
2024-03-25,208.78,212.24,208.73,209.45,983669,208.78,212.24,208.73,209.45,983669,0.0,1.0
2024-03-26,207.04,211.85,207.03,209.52,949023,207.04,211.85,207.03,209.52,949023,0.0,1.0
2024-03-27,209.68,209.91,206.475,208.35,684736,209.68,209.91,206.475,208.35,684736,0.0,1.0
2024-03-28,208.55,211.12,207.01,210.0,1132766,208.55,211.12,207.01,210.0,1132766,0.0,1.0
2024-04-01,205.41,209.215,204.94,208.65,746456,205.41,209.215,204.94,208.65,746456,0.0,1.0
2024-04-02,199.75,201.54,196.1501,201.54,1208513,199.75,201.54,196.1501,201.54,1208513,0.0,1.0
2024-04-03,202.77,204.625,198.31,198.31,943229,202.77,204.625,198.31,198.31,943229,0.0,1.0
2024-04-04,200.75,210.0,199.73,206.64,835516,200.75,210.0,199.73,206.64,835516,0.0,1.0
2024-04-05,204.14,204.61,201.56,201.59,688286,204.14,204.61,201.56,201.59,688286,0.0,1.0
2024-04-08,200.5,206.02,200.41,204.86,808892,200.5,206.02,200.41,204.86,808892,0.0,1.0
2024-04-09,199.19,201.605,193.0072,200.94,1059608,199.19,201.605,193.0072,200.94,1059608,0.0,1.0
2024-04-10,187.14,192.95,186.17,189.83,2001194,187.14,192.95,186.17,189.83,2001194,0.0,1.0
2024-04-11,189.33,189.62,186.46,189.29,1273920,189.33,189.62,186.46,189.29,1273920,0.0,1.0
2024-04-12,189.53,189.66,185.85,187.0,1066249,189.53,189.66,185.85,187.0,1066249,0.0,1.0
2024-04-15,184.55,191.2,183.0,190.32,1435147,184.55,191.2,183.0,190.32,1435147,0.0,1.0
2024-04-16,182.09,183.155,177.24,179.78,1653291,182.09,183.155,177.24,179.78,1653291,0.0,1.0
2024-04-17,179.31,184.42,178.47,184.42,1474973,179.31,184.42,178.47,184.42,1474973,0.0,1.0
2024-04-18,182.28,186.75,180.95,184.44,1570027,182.28,186.75,180.95,184.44,1570027,0.0,1.0
2024-04-19,177.03,183.955,175.12,182.27,1566498,177.03,183.955,175.12,182.27,1566498,0.0,1.0
2024-04-22,178.21,180.38,175.52,178.07,1217361,178.21,180.38,175.52,178.07,1217361,0.0,1.0
2024-04-23,187.24,187.91,176.83,178.76,1912026,187.24,187.91,176.83,178.76,1912026,0.0,1.0
2024-04-24,186.69,193.49,183.78,187.78,1184470,186.69,193.49,183.78,187.78,1184470,0.0,1.0
2024-04-25,185.26,185.79,178.78,181.57,930630,185.26,185.79,178.78,181.57,930630,0.0,1.0
2024-04-26,187.66,189.4,185.65,186.435,826159,187.66,189.4,185.65,186.435,826159,0.0,1.0
2024-04-29,187.46,190.85,185.81,188.68,901371,187.46,190.85,185.81,188.68,901371,0.0,1.0
2024-04-30,182.82,187.755,182.74,185.19,987147,182.82,187.755,182.74,185.19,987147,0.0,1.0
2024-05-01,184.39,191.4549,181.8168,183.0,1418863,184.39,191.4549,181.8168,183.0,1418863,0.0,1.0
2024-05-02,188.74,188.9,182.3424,186.9,803603,188.74,188.9,182.3424,186.9,803603,0.0,1.0
2024-05-03,195.81,200.81,195.49,196.84,1809086,195.81,200.81,195.49,196.84,1809086,0.0,1.0
2024-05-06,200.88,201.34,196.413,198.2,1737745,200.88,201.34,196.413,198.2,1737745,0.0,1.0
2024-05-07,162.62,181.34,160.325,175.16,8060833,162.62,181.34,160.325,175.16,8060833,0.0,1.0
2024-05-08,163.46,164.74,159.01,162.01,4289829,163.46,164.74,159.01,162.01,4289829,0.0,1.0
2024-05-09,169.26,170.75,163.08,163.08,3687166,169.26,170.75,163.08,163.08,3687166,0.0,1.0
2024-05-10,166.96,170.54,165.98,168.29,1874685,166.96,170.54,165.98,168.29,1874685,0.0,1.0
2024-05-13,167.37,170.106,166.14,167.52,2542137,167.37,170.106,166.14,167.52,2542137,0.0,1.0
2024-05-14,169.71,170.23,165.12,166.53,1893441,169.71,170.23,165.12,166.53,1893441,0.0,1.0
2024-05-15,171.94,176.65,171.17,174.5,1663595,171.94,176.65,171.17,174.5,1663595,0.0,1.0
2024-05-16,165.39,171.02,165.19,171.02,2195081,165.39,171.02,165.19,171.02,2195081,0.0,1.0
2024-05-17,167.05,168.94,165.7,166.14,2130775,167.05,168.94,165.7,166.14,2130775,0.0,1.0
2024-05-20,169.23,170.24,167.06,167.06,1779066,169.23,170.24,167.06,167.06,1779066,0.0,1.0
2024-05-21,167.94,168.68,165.11,168.17,2394414,167.94,168.68,165.11,168.17,2394414,0.0,1.0
2024-05-22,165.97,168.92,165.625,166.62,2281902,165.97,168.92,165.625,166.62,2281902,0.0,1.0
2024-05-23,166.36,168.835,164.12,167.59,1899648,166.36,168.835,164.12,167.59,1899648,0.0,1.0
2024-05-24,171.1,171.17,167.64,168.15,1452952,171.1,171.17,167.64,168.15,1452952,0.0,1.0
2024-05-28,162.69,172.39,161.57,171.69,2095128,162.69,172.39,161.57,171.69,2095128,0.0,1.0
2024-05-29,155.97,160.4992,155.8,159.73,2333533,155.97,160.4992,155.8,159.73,2333533,0.0,1.0
2024-05-30,160.16,160.71,157.04,157.6,1575495,160.16,160.71,157.04,157.6,1575495,0.0,1.0
2024-05-31,160.79,161.46,157.01,160.23,3121180,160.79,161.46,157.01,160.23,3121180,0.0,1.0
2024-06-03,152.12,161.8,151.56,161.5,2498601,152.12,161.8,151.56,161.5,2498601,0.0,1.0
2024-06-04,146.52,151.2739,145.12,150.54,2846637,146.52,151.2739,145.12,150.54,2846637,0.0,1.0
2024-06-05,149.97,151.34,146.61,147.55,1776270,149.97,151.34,146.61,147.55,1776270,0.0,1.0
2024-06-06,145.64,148.495,145.13,146.725,2156480,145.64,148.495,145.13,146.725,2156480,0.0,1.0
2024-06-07,146.28,146.44,142.65,143.91,1702042,146.28,146.44,142.65,143.91,1702042,0.0,1.0
2024-06-10,146.95,147.51,144.03,144.6,1282025,146.95,147.51,144.03,144.6,1282025,0.0,1.0
2024-06-11,143.48,146.0,142.54,146.0,1371461,143.48,146.0,142.54,146.0,1371461,0.0,1.0
2024-06-12,151.15,157.43,149.915,150.54,2501256,151.15,157.43,149.915,150.54,2501256,0.0,1.0
2024-06-13,151.15,152.07,149.04,151.0,1396299,151.15,152.07,149.04,151.0,1396299,0.0,1.0
2024-06-14,149.55,150.05,145.8,148.84,1330344,149.55,150.05,145.8,148.84,1330344,0.0,1.0
2024-06-17,149.93,150.83,146.25,149.41,1568342,149.93,150.83,146.25,149.41,1568342,0.0,1.0
2024-06-18,149.44,150.9,148.12,149.52,911534,149.44,150.9,148.12,149.52,911534,0.0,1.0
2024-06-20,144.74,148.565,142.8,148.5,2435006,144.74,148.565,142.8,148.5,2435006,0.0,1.0
2024-06-21,143.19,145.0,140.7129,144.48,4532363,143.19,145.0,140.7129,144.48,4532363,0.0,1.0
2024-06-24,142.22,145.3087,141.18,143.48,1338217,142.22,145.3087,141.18,143.48,1338217,0.0,1.0
2024-06-25,136.51,141.5,133.58,141.31,3696796,136.51,141.5,133.58,141.31,3696796,0.0,1.0
2024-06-26,136.74,137.38,134.83,136.81,1792854,136.74,137.38,134.83,136.81,1792854,0.0,1.0
2024-06-27,137.86,137.9,135.495,136.93,1911095,137.86,137.9,135.495,136.93,1911095,0.0,1.0
2024-06-28,138.41,139.75,136.71,138.0,3207668,138.41,139.75,136.71,138.0,3207668,0.0,1.0
2024-07-01,133.99,139.94,133.15,139.55,1911502,133.99,139.94,133.15,139.55,1911502,0.0,1.0
2024-07-02,134.74,135.94,132.81,133.48,1401797,134.74,135.94,132.81,133.48,1401797,0.0,1.0
2024-07-03,134.38,136.81,133.84,135.12,679205,134.38,136.81,133.84,135.12,679205,0.0,1.0
2024-07-05,132.6,133.82,130.7501,133.12,1561106,132.6,133.82,130.7501,133.12,1561106,0.0,1.0
2024-07-08,134.49,134.565,131.99,134.01,1475093,134.49,134.565,131.99,134.01,1475093,0.0,1.0
2024-07-09,134.3,135.52,133.0,133.25,1188505,134.3,135.52,133.0,133.25,1188505,0.0,1.0
2024-07-10,136.72,137.13,133.7173,135.6,1660852,136.72,137.13,133.7173,135.6,1660852,0.0,1.0
2024-07-11,146.89,147.75,142.005,142.5,3173659,146.89,147.75,142.005,142.5,3173659,0.0,1.0
2024-07-12,152.73,155.48,148.7,150.0,2897456,152.73,155.48,148.7,150.0,2897456,0.0,1.0
2024-07-15,153.17,158.61,152.72,153.79,1939583,153.17,158.61,152.72,153.79,1939583,0.0,1.0
2024-07-16,165.44,165.755,155.17,155.67,2726029,165.44,165.755,155.17,155.67,2726029,0.0,1.0
2024-07-17,158.88,162.59,158.74,161.72,2471666,158.88,162.59,158.74,161.72,2471666,0.0,1.0
2024-07-18,158.94,167.23,158.39,161.31,2608238,158.94,167.23,158.39,161.31,2608238,0.0,1.0
2024-07-19,158.0,160.95,156.82,159.38,1135939,158.0,160.95,156.82,159.38,1135939,0.0,1.0
2024-07-22,160.86,161.49,156.13,160.0,1071083,160.86,161.49,156.13,160.0,1071083,0.0,1.0
2024-07-23,163.88,164.8395,158.36,158.94,1590895,163.88,164.8395,158.36,158.94,1590895,0.0,1.0
2024-07-24,154.12,165.15,153.75,162.03,1722000,154.12,165.15,153.75,162.03,1722000,0.0,1.0
2024-07-25,158.73,163.48,153.29,155.87,1837390,158.73,163.48,153.29,155.87,1837390,0.0,1.0
2024-07-26,167.49,169.95,163.09,164.52,1748579,167.49,169.95,163.09,164.52,1748579,0.0,1.0
2024-07-29,168.09,169.75,166.15,167.92,1173276,168.09,169.75,166.15,167.92,1173276,0.0,1.0
2024-07-30,167.63,171.34,164.72,170.0,1343928,167.63,171.34,164.72,170.0,1343928,0.0,1.0
2024-07-31,167.37,174.89,167.04,169.65,1835473,167.37,174.89,167.04,169.65,1835473,0.0,1.0
2024-08-01,159.5,170.88,157.54,166.64,1805250,159.5,170.88,157.54,166.64,1805250,0.0,1.0
2024-08-02,152.15,152.59,147.88,149.335,2592155,152.15,152.59,147.88,149.335,2592155,0.0,1.0
2024-08-05,149.65,153.355,139.33,140.32,3031044,149.65,153.355,139.33,140.32,3031044,0.0,1.0
2024-08-06,155.73,161.36,137.22,138.93,3885855,155.73,161.36,137.22,138.93,3885855,0.0,1.0
2024-08-07,152.86,164.77,151.46,159.37,2815584,152.86,164.77,151.46,159.37,2815584,0.0,1.0
2024-08-08,153.15,156.0811,151.75,155.66,1871687,153.15,156.0811,151.75,155.66,1871687,0.0,1.0
2024-08-09,155.51,156.58,151.3,153.16,1031898,155.51,156.58,151.3,153.16,1031898,0.0,1.0
2024-08-12,153.3,158.1,152.81,155.28,1333155,153.3,158.1,152.81,155.28,1333155,0.0,1.0
2024-08-13,160.9,161.51,155.24,155.24,1578571,160.9,161.51,155.24,155.24,1578571,0.0,1.0
2024-08-14,160.6,164.4001,158.84,162.73,1748519,160.6,164.4001,158.84,162.73,1748519,0.0,1.0
2024-08-15,164.65,167.1199,162.68,164.21,1213808,164.65,167.1199,162.68,164.21,1213808,0.0,1.0
2024-08-16,161.13,165.57,160.84,163.9,1276215,161.13,165.57,160.84,163.9,1276215,0.0,1.0
2024-08-19,163.31,164.7499,162.01,162.55,1016412,163.31,164.7499,162.01,162.55,1016412,0.0,1.0
2024-08-20,164.15,165.63,162.36,163.74,1253950,164.15,165.63,162.36,163.74,1253950,0.0,1.0
2024-08-21,168.25,168.33,164.95,165.7,1181698,168.25,168.33,164.95,165.7,1181698,0.0,1.0
2024-08-22,167.55,169.665,166.3548,167.85,1102195,167.55,169.665,166.3548,167.85,1102195,0.0,1.0
2024-08-23,182.21,183.02,168.35,169.13,2660458,182.21,183.02,168.35,169.13,2660458,0.0,1.0
2024-08-26,176.41,185.2,175.39,183.36,1575569,176.41,185.2,175.39,183.36,1575569,0.0,1.0
2024-08-27,174.62,175.12,171.67,174.26,1078067,174.62,175.12,171.67,174.26,1078067,0.0,1.0
2024-08-28,172.9,174.01,171.34,172.93,843756,172.9,174.01,171.34,172.93,843756,0.0,1.0
2024-08-29,172.16,175.27,171.45,174.36,792387,172.16,175.27,171.45,174.36,792387,0.0,1.0
2024-08-30,174.0,175.135,170.5,174.09,1260319,174.0,175.135,170.5,174.09,1260319,0.0,1.0
2024-09-03,168.65,175.8999,167.88,174.56,1901162,168.65,175.8999,167.88,174.56,1901162,0.0,1.0
2024-09-04,168.88,170.04,165.72,167.84,1685815,168.88,170.04,165.72,167.84,1685815,0.0,1.0
2024-09-05,167.55,170.74,165.975,168.8,1526825,167.55,170.74,165.975,168.8,1526825,0.0,1.0
2024-09-06,168.51,174.35,167.18,168.57,1856790,168.51,174.35,167.18,168.57,1856790,0.0,1.0
2024-09-09,166.16,170.72,166.08,169.6,1044915,166.16,170.72,166.08,169.6,1044915,0.0,1.0
2024-09-10,170.96,171.25,165.69,167.89,952089,170.96,171.25,165.69,167.89,952089,0.0,1.0
2024-09-11,169.99,171.14,163.37,169.49,1260806,169.99,171.14,163.37,169.49,1260806,0.0,1.0
2024-09-12,175.72,176.03,169.05,170.32,1107514,175.72,176.03,169.05,170.32,1107514,0.0,1.0
2024-09-13,183.3,184.5,177.58,178.0,1187712,183.3,184.5,177.58,178.0,1187712,0.0,1.0
2024-09-16,187.65,190.3793,185.21,187.5,2037011,187.65,190.3793,185.21,187.5,2037011,0.0,1.0
2024-09-17,193.89,194.6,188.51,190.01,2062433,193.89,194.6,188.51,190.01,2062433,0.0,1.0
2024-09-18,194.52,200.845,192.38,197.0,2846320,194.52,200.845,192.38,197.0,2846320,0.0,1.0
2024-09-19,201.83,203.14,194.61,198.01,2333718,201.83,203.14,194.61,198.01,2333718,0.0,1.0
2024-09-20,197.74,201.64,197.34,201.5,4085032,197.74,201.64,197.34,201.5,4085032,0.0,1.0
2024-09-23,195.81,201.79,194.74,199.02,1295626,195.81,201.79,194.74,199.02,1295626,0.0,1.0
2024-09-24,193.01,197.13,190.88,195.76,1478106,193.01,197.13,190.88,195.76,1478106,0.0,1.0
2024-09-25,191.91,194.68,191.08,192.65,1213024,191.91,194.68,191.08,192.65,1213024,0.0,1.0
2024-09-26,190.07,194.81,189.0,194.04,1466323,190.07,194.81,189.0,194.04,1466323,0.0,1.0
2024-09-27,194.25,197.26,191.4,191.71,1315275,194.25,197.26,191.4,191.71,1315275,0.0,1.0
2024-09-30,193.86,195.26,191.39,192.28,1095221,193.86,195.26,191.39,192.28,1095221,0.0,1.0
2024-10-01,194.84,196.7,191.58,194.47,915528,194.84,196.7,191.58,194.47,915528,0.0,1.0
2024-10-02,195.22,197.0,191.37,193.1,842870,195.22,197.0,191.37,193.1,842870,0.0,1.0
2024-10-03,195.86,196.12,192.2523,194.54,1117007,195.86,196.12,192.2523,194.54,1117007,0.0,1.0
2024-10-04,192.28,199.0,188.6,198.27,1613181,192.28,199.0,188.6,198.27,1613181,0.0,1.0
2024-10-07,192.18,192.78,186.7,190.08,1065306,192.18,192.78,186.7,190.08,1065306,0.0,1.0
2024-10-08,193.14,195.29,189.84,193.07,821944,193.14,195.29,189.84,193.07,821944,0.0,1.0
2024-10-09,194.4,197.3,193.575,194.76,777223,194.4,197.3,193.575,194.76,777223,0.0,1.0
2024-10-10,191.75,195.18,190.09,192.91,1203868,191.75,195.18,190.09,192.91,1203868,0.0,1.0
2024-10-11,193.0,196.12,191.76,191.76,918828,193.0,196.12,191.76,191.76,918828,0.0,1.0
2024-10-14,196.71,198.04,192.39,193.64,915832,196.71,198.04,192.39,193.64,915832,0.0,1.0
2024-10-15,195.72,200.2567,195.47,197.6,909534,195.72,200.2567,195.47,197.6,909534,0.0,1.0
2024-10-16,198.25,201.53,197.2,197.53,1034077,198.25,201.53,197.2,197.53,1034077,0.0,1.0
2024-10-17,195.37,198.75,192.05,197.97,1134731,195.37,198.75,192.05,197.97,1134731,0.0,1.0
2024-10-18,194.97,196.47,193.13,196.47,875298,194.97,196.47,193.13,196.47,875298,0.0,1.0
2024-10-21,184.84,194.7904,184.24,194.46,1275263,184.84,194.7904,184.24,194.46,1275263,0.0,1.0
2024-10-22,180.65,184.01,178.4368,184.0,1510376,180.65,184.01,178.4368,184.0,1510376,0.0,1.0
2024-10-23,179.22,183.72,178.04,179.87,781584,179.22,183.72,178.04,179.87,781584,0.0,1.0
2024-10-24,181.66,182.35,177.67,179.31,837091,181.66,182.35,177.67,179.31,837091,0.0,1.0
2024-10-25,180.8,184.47,179.66,184.47,855625,180.8,184.47,179.66,184.47,855625,0.0,1.0
2024-10-28,184.8,186.655,182.88,183.17,839273,184.8,186.655,182.88,183.17,839273,0.0,1.0
2024-10-29,171.6,175.27,167.71,175.11,2393449,171.6,175.27,167.71,175.11,2393449,0.0,1.0
2024-10-30,172.88,175.73,170.57,171.6,1198611,172.88,175.73,170.57,171.6,1198611,0.0,1.0
2024-10-31,171.4,173.8899,170.94,171.78,744405,171.4,173.8899,170.94,171.78,744405,0.0,1.0
2024-11-01,172.02,175.16,170.61,173.11,1255102,172.02,175.16,170.61,173.11,1255102,0.0,1.0
2024-11-04,172.43,176.9439,172.22,172.76,2048474,172.43,176.9439,172.22,172.76,2048474,0.0,1.0
2024-11-05,180.99,185.16,175.95,175.95,2137785,180.99,185.16,175.95,175.95,2137785,0.0,1.0
2024-11-06,176.78,177.92,168.38,173.21,3332531,176.78,177.92,168.38,173.21,3332531,0.0,1.0
2024-11-07,179.19,179.88,175.16,177.32,1826391,179.19,179.88,175.16,177.32,1826391,0.0,1.0
2024-11-08,178.35,180.57,177.78,180.09,1353154,178.35,180.57,177.78,180.09,1353154,0.0,1.0
2024-11-11,183.59,183.71,178.1,180.22,1518323,183.59,183.71,178.1,180.22,1518323,0.0,1.0
2024-11-12,178.65,183.38,178.5,181.58,1008975,178.65,183.38,178.5,181.58,1008975,0.0,1.0
2024-11-13,179.88,183.29,179.055,182.0,950496,179.88,183.29,179.055,182.0,950496,0.0,1.0
2024-11-14,181.2,183.0,179.52,180.33,1174117,181.2,183.0,179.52,180.33,1174117,0.0,1.0
2024-11-15,176.28,180.805,175.04,180.21,1073012,176.28,180.805,175.04,180.21,1073012,0.0,1.0
2024-11-18,178.3,178.81,173.65,175.0,1001713,178.3,178.81,173.65,175.0,1001713,0.0,1.0
2024-11-19,178.81,178.81,174.14,177.07,1095178,178.81,178.81,174.14,177.07,1095178,0.0,1.0
2024-11-20,174.83,179.1605,172.6,178.75,1476290,174.83,179.1605,172.6,178.75,1476290,0.0,1.0
2024-11-21,175.91,177.59,172.79,176.0,1508629,175.91,177.59,172.79,176.0,1508629,0.0,1.0
2024-11-22,178.52,179.37,175.71,177.76,825896,178.52,179.37,175.71,177.76,825896,0.0,1.0
2024-11-25,189.03,194.36,182.11,182.16,2012612,189.03,194.36,182.11,182.16,2012612,0.0,1.0
2024-11-26,185.92,187.21,182.82,186.31,1149792,185.92,187.21,182.82,186.31,1149792,0.0,1.0
2024-11-27,184.75,189.7399,183.645,188.43,703699,184.75,189.7399,183.645,188.43,703699,0.0,1.0
2024-11-29,186.47,188.54,185.0,187.94,372911,186.47,188.54,185.0,187.94,372911,0.0,1.0
2024-12-02,184.82,185.98,183.22,185.19,727923,184.82,185.98,183.22,185.19,727923,0.0,1.0
2024-12-03,184.47,187.22,183.19,185.12,659369,184.47,187.22,183.19,185.12,659369,0.0,1.0
2024-12-04,177.12,184.1372,176.62,182.59,1262649,177.12,184.1372,176.62,182.59,1262649,0.0,1.0
2024-12-05,175.89,178.48,175.2349,177.0,1323418,175.89,178.48,175.2349,177.0,1323418,0.0,1.0
2024-12-06,175.82,179.925,174.15,179.32,981648,175.82,179.925,174.15,179.32,981648,0.0,1.0
2024-12-09,176.89,177.97,175.17,175.17,987025,176.89,177.97,175.17,175.17,987025,0.0,1.0
2024-12-10,170.74,175.455,170.64,174.59,1153062,170.74,175.455,170.64,174.59,1153062,0.0,1.0
2024-12-11,172.16,175.24,170.75,174.38,1195062,172.16,175.24,170.75,174.38,1195062,0.0,1.0
2024-12-12,170.68,172.305,169.69,171.5,855341,170.68,172.305,169.69,171.5,855341,0.0,1.0
2024-12-13,166.43,171.0,163.01,171.0,1407009,166.43,171.0,163.01,171.0,1407009,0.0,1.0
2024-12-16,160.57,166.515,160.37,166.43,1949104,160.57,166.515,160.37,166.43,1949104,0.0,1.0
2024-12-17,160.12,161.6099,158.708,160.0,1468267,160.12,161.6099,158.708,160.0,1468267,0.0,1.0
2024-12-18,152.03,162.45,151.74,161.87,1962870,152.03,162.45,151.74,161.87,1962870,0.0,1.0
2024-12-19,146.29,151.0699,145.67,149.68,2433046,146.29,151.0699,145.67,149.68,2433046,0.0,1.0
2024-12-20,150.5,150.9199,145.85,146.0,4308090,150.5,150.9199,145.85,146.0,4308090,0.0,1.0
2024-12-23,149.03,150.39,147.015,149.14,1722887,149.03,150.39,147.015,149.14,1722887,0.0,1.0
2024-12-24,148.82,149.98,147.69,149.0,588809,148.82,149.98,147.69,149.0,588809,0.0,1.0
2024-12-26,148.18,148.8,146.03,147.75,959758,148.18,148.8,146.03,147.75,959758,0.0,1.0
2024-12-27,145.08,148.49,144.38,147.52,1160786,145.08,148.49,144.38,147.52,1160786,0.0,1.0
2024-12-30,143.37,144.4,141.03,144.4,1671996,143.37,144.4,141.03,144.4,1671996,0.0,1.0
2024-12-31,142.93,145.15,141.86,144.57,1103661,142.93,145.15,141.86,144.57,1103661,0.0,1.0
2025-01-02,141.98,146.03,141.15,145.09,906860,141.98,146.03,141.15,145.09,906860,0.0,1.0
2025-01-03,144.03,144.28,141.33,143.0,804005,144.03,144.28,141.33,143.0,804005,0.0,1.0
2025-01-06,145.65,148.57,145.29,145.38,1142916,145.65,148.57,145.29,145.38,1142916,0.0,1.0
2025-01-07,143.32,146.77,141.6084,145.8,1324116,143.32,146.77,141.6084,145.8,1324116,0.0,1.0
2025-01-08,143.5,144.02,140.28,142.76,1323201,143.5,144.02,140.28,142.76,1323201,0.0,1.0
2025-01-10,139.96,141.52,137.64,141.02,1772513,139.96,141.52,137.64,141.02,1772513,0.0,1.0
2025-01-13,146.47,147.39,139.09,139.56,2118490,146.47,147.39,139.09,139.56,2118490,0.0,1.0
2025-01-14,154.25,154.69,149.77,151.35,2459492,154.25,154.69,149.77,151.35,2459492,0.0,1.0
2025-01-15,161.54,168.85,160.26,165.81,3694853,161.54,168.85,160.26,165.81,3694853,0.0,1.0
2025-01-16,160.66,162.52,158.7701,160.96,1247747,160.66,162.52,158.7701,160.96,1247747,0.0,1.0
2025-01-17,164.12,165.57,163.205,165.0,1833567,164.12,165.57,163.205,165.0,1833567,0.0,1.0
2025-01-21,166.18,169.34,164.9,167.27,1735970,166.18,169.34,164.9,167.27,1735970,0.0,1.0
2025-01-22,165.78,166.94,164.27,165.67,1470982,165.78,166.94,164.27,165.67,1470982,0.0,1.0
2025-01-23,168.12,169.495,165.69,166.0,1118887,168.12,169.495,165.69,166.0,1118887,0.0,1.0
2025-01-24,166.76,168.93,166.5,168.23,1208585,166.76,168.93,166.5,168.23,1208585,0.0,1.0
2025-01-27,173.51,175.12,166.0,166.0,2114754,173.51,175.12,166.0,166.0,2114754,0.0,1.0
2025-01-28,169.52,173.35,167.7827,173.35,1476193,169.52,173.35,167.7827,173.35,1476193,0.0,1.0
2025-01-29,168.62,172.88,168.05,169.32,1404666,168.62,172.88,168.05,169.32,1404666,0.0,1.0
2025-01-30,172.71,173.84,169.05,170.38,1229551,172.71,173.84,169.05,170.38,1229551,0.0,1.0
2025-01-31,167.28,172.22,167.2,170.56,1470705,167.28,172.22,167.2,170.56,1470705,0.0,1.0
2025-02-03,162.91,164.43,159.82,162.9,1683920,162.91,164.43,159.82,162.9,1683920,0.0,1.0
2025-02-04,163.43,165.58,161.065,163.59,1364553,163.43,165.58,161.065,163.59,1364553,0.0,1.0
2025-02-05,162.09,165.7,161.53,165.7,1302604,162.09,165.7,161.53,165.7,1302604,0.0,1.0
2025-02-06,159.87,164.4241,159.16,163.55,1401420,159.87,164.4241,159.16,163.55,1401420,0.0,1.0
2025-02-07,153.93,159.17,152.5957,159.17,1788090,153.93,159.17,152.5957,159.17,1788090,0.0,1.0
2025-02-10,155.72,157.34,154.13,155.95,1093912,155.72,157.34,154.13,155.95,1093912,0.0,1.0
2025-02-11,156.16,159.0,154.765,155.2,711008,156.16,159.0,154.765,155.2,711008,0.0,1.0
2025-02-12,150.76,151.73,147.1,148.82,1574005,150.76,151.73,147.1,148.82,1574005,0.0,1.0
2025-02-13,152.5,153.42,150.31,151.72,1392685,152.5,153.42,150.31,151.72,1392685,0.0,1.0
2025-02-14,153.9,157.96,152.9101,154.15,1468643,153.9,157.96,152.9101,154.15,1468643,0.0,1.0
2025-02-18,147.95,153.91,147.45,153.79,1799993,147.95,153.91,147.45,153.79,1799993,0.0,1.0
2025-02-19,144.79,146.1925,143.675,145.0,2630146,144.79,146.1925,143.675,145.0,2630146,0.0,1.0
2025-02-20,144.39,149.0,141.43,145.15,2758455,144.39,149.0,141.43,145.15,2758455,0.0,1.0
2025-02-21,137.35,146.0,133.66,144.56,3485092,137.35,146.0,133.66,144.56,3485092,0.0,1.0
2025-02-24,138.58,138.98,134.73,136.23,2430560,138.58,138.98,134.73,136.23,2430560,0.0,1.0
2025-02-25,140.78,143.32,138.1275,139.41,2918900,140.78,143.32,138.1275,139.41,2918900,0.0,1.0
2025-02-26,142.08,143.33,139.725,141.38,1890810,142.08,143.33,139.725,141.38,1890810,0.0,1.0
2025-02-27,139.15,141.99,139.1,141.24,1457880,139.15,141.99,139.1,141.24,1457880,0.0,1.0
2025-02-28,138.99,140.34,136.35,139.05,1555392,138.99,140.34,136.35,139.05,1555392,0.0,1.0
2025-03-03,134.92,140.3922,133.8,138.86,1283369,134.92,140.3922,133.8,138.86,1283369,0.0,1.0
2025-03-04,130.39,134.19,127.45,131.56,2961648,130.39,134.19,127.45,131.56,2961648,0.0,1.0
2025-03-05,133.7,135.41,130.39,131.12,1760308,133.7,135.41,130.39,131.12,1760308,0.0,1.0
2025-03-06,134.27,134.78,131.68,131.68,2083908,134.27,134.78,131.68,131.68,2083908,0.0,1.0
2025-03-07,134.51,135.7,131.2,134.0,1048984,134.51,135.7,131.2,134.0,1048984,0.0,1.0
2025-03-10,135.58,139.18,132.85,133.4,1864565,135.58,139.18,132.85,133.4,1864565,0.0,1.0
2025-03-11,130.0,136.7937,128.7999,135.48,1649523,130.0,136.7937,128.7999,135.48,1649523,0.0,1.0
2025-03-12,129.46,131.59,128.45,131.0,1670384,129.46,131.59,128.45,131.0,1670384,0.0,1.0
2025-03-13,122.8,129.489,122.49,129.28,1730948,122.8,129.489,122.49,129.28,1730948,0.0,1.0
2025-03-14,126.19,126.36,123.33,125.82,1919858,126.19,126.36,123.33,125.82,1919858,0.0,1.0
2025-03-17,128.15,129.62,126.0,126.13,1018318,128.15,129.62,126.0,126.13,1018318,0.0,1.0
2025-03-18,127.72,129.09,126.23,127.51,1306967,127.72,129.09,126.23,127.51,1306967,0.0,1.0
2025-03-19,128.29,129.97,126.0701,127.67,1623926,128.29,129.97,126.0701,127.67,1623926,0.0,1.0
2025-03-20,128.76,132.34,126.97,127.5,1488409,128.76,132.34,126.97,127.5,1488409,0.0,1.0
2025-03-21,126.46,127.0,124.33,126.88,4153405,126.46,127.0,124.33,126.88,4153405,0.0,1.0
2025-03-24,131.73,131.9,127.73,128.27,1371854,131.73,131.9,127.73,128.27,1371854,0.0,1.0
2025-03-25,130.85,132.35,129.24,130.45,992207,130.85,132.35,129.24,130.45,992207,0.0,1.0
2025-03-26,128.99,131.49,127.86,130.02,851412,128.99,131.49,127.86,130.02,851412,0.0,1.0
2025-03-27,128.03,129.41,126.85,128.58,789465,128.03,129.41,126.85,128.58,789465,0.0,1.0
2025-03-28,124.51,128.49,123.98,128.03,1129685,124.51,128.49,123.98,128.03,1129685,0.0,1.0
2025-03-31,124.94,125.96,119.65,121.08,1979537,124.94,125.96,119.65,121.08,1979537,0.0,1.0
2025-04-01,125.61,127.25,123.8518,125.09,1500598,125.61,127.25,123.8518,125.09,1500598,0.0,1.0
2025-04-02,131.12,131.32,123.645,124.01,1412212,131.12,131.32,123.645,124.01,1412212,0.0,1.0
2025-04-03,119.82,125.86,119.58,125.86,1535440,119.82,125.86,119.58,125.86,1535440,0.0,1.0
2025-04-04,123.96,125.82,114.7048,116.14,2899219,123.96,125.82,114.7048,116.14,2899219,0.0,1.0
2025-04-07,118.91,126.5399,117.79,119.85,2436763,118.91,126.5399,117.79,119.85,2436763,0.0,1.0
2025-04-08,113.83,122.785,112.13,121.75,2504667,113.83,122.785,112.13,121.75,2504667,0.0,1.0
2025-04-09,124.73,125.09,110.8439,112.36,2687472,124.73,125.09,110.8439,112.36,2687472,0.0,1.0
2025-04-10,119.94,122.09,115.765,122.09,1732863,119.94,122.09,115.765,122.09,1732863,0.0,1.0
2025-04-11,120.9,121.35,114.91,118.8,1494998,120.9,121.35,114.91,118.8,1494998,0.0,1.0
2025-04-14,119.5,124.0,117.8,123.28,1715989,119.5,124.0,117.8,123.28,1715989,0.0,1.0
2025-04-15,118.22,121.07,118.18,118.89,1511870,118.22,121.07,118.18,118.89,1511870,0.0,1.0
2025-04-16,113.06,119.095,112.27,117.3,2370976,113.06,119.095,112.27,117.3,2370976,0.0,1.0
2025-04-17,116.94,118.615,113.22,113.46,2158111,116.94,118.615,113.22,113.46,2158111,0.0,1.0
2025-04-21,114.08,115.38,112.8001,114.63,1422277,114.08,115.38,112.8001,114.63,1422277,0.0,1.0
2025-04-22,116.1,117.46,113.01,116.2,1340713,116.1,117.46,113.01,116.2,1340713,0.0,1.0
2025-04-23,117.26,123.2,117.18,120.24,1154585,117.26,123.2,117.18,120.24,1154585,0.0,1.0
2025-04-24,120.91,121.25,116.81,118.46,900420,120.91,121.25,116.81,118.46,900420,0.0,1.0
2025-04-25,121.35,121.6,119.61,119.61,819392,121.35,121.6,119.61,119.61,819392,0.0,1.0
2025-04-28,121.5,123.3799,120.07,121.4,895875,121.5,123.3799,120.07,121.4,895875,0.0,1.0
2025-04-29,120.24,121.1975,118.35,119.04,969169,120.24,121.1975,118.35,119.04,969169,0.0,1.0
2025-04-30,119.63,119.68,117.02,117.69,1975862,119.63,119.68,117.02,117.69,1975862,0.0,1.0
2025-05-01,111.93,118.695,111.42,116.05,3461161,111.93,118.695,111.42,116.05,3461161,0.0,1.0
2025-05-02,114.13,115.92,112.78,113.32,2027612,114.13,115.92,112.78,113.32,2027612,0.0,1.0
2025-05-05,111.86,114.7246,111.53,112.83,1937902,111.86,114.7246,111.53,112.83,1937902,0.0,1.0
2025-05-06,107.15,111.21,106.66,109.77,2451147,107.15,111.21,106.66,109.77,2451147,0.0,1.0
2025-05-07,105.99,108.49,103.81,108.49,2764950,105.99,108.49,103.81,108.49,2764950,0.0,1.0
2025-05-08,111.07,111.77,106.51,107.275,2557253,111.07,111.77,106.51,107.275,2557253,0.0,1.0
2025-05-09,110.72,112.32,110.55,111.91,1629828,110.72,112.32,110.55,111.91,1629828,0.0,1.0
2025-05-12,117.99,120.555,114.54,117.12,2746583,117.99,120.555,114.54,117.12,2746583,0.0,1.0
2025-05-13,123.81,126.7,120.53,120.53,4276031,123.81,126.7,120.53,120.53,4276031,0.0,1.0
2025-05-14,119.51,123.74,118.91,122.0,1921248,119.51,123.74,118.91,122.0,1921248,0.0,1.0
2025-05-15,117.96,119.2261,116.54,119.01,2308055,117.96,119.2261,116.54,119.01,2308055,0.0,1.0
2025-05-16,120.64,121.05,118.0,118.69,1603735,120.64,121.05,118.0,118.69,1603735,0.0,1.0
2025-05-19,117.6,119.21,116.51,116.89,1761308,117.6,119.21,116.51,116.89,1761308,0.0,1.0
2025-05-20,114.62,117.5,114.21,116.63,1372038,114.62,117.5,114.21,116.63,1372038,0.0,1.0
2025-05-21,108.38,113.83,108.35,113.2,3103648,108.38,113.83,108.35,113.2,3103648,0.0,1.0
2025-05-22,109.84,110.09,107.53,108.34,2798846,109.84,110.09,107.53,108.34,2798846,0.0,1.0
2025-05-23,108.33,108.76,106.56,106.56,1382532,108.33,108.76,106.56,106.56,1382532,0.0,1.0
2025-05-27,111.5,111.79,108.9369,110.77,1644744,111.5,111.79,108.9369,110.77,1644744,0.0,1.0
2025-05-28,107.46,111.435,107.29,111.26,1953839,107.46,111.435,107.29,111.26,1953839,0.0,1.0
2025-05-29,108.93,109.44,106.94,109.07,1886059,108.93,109.44,106.94,109.07,1886059,0.0,1.0
2025-05-30,107.68,108.65,106.66,107.99,2395385,107.68,108.65,106.66,107.99,2395385,0.0,1.0
2025-06-02,105.63,107.505,102.6,106.99,2245795,105.63,107.505,102.6,106.99,2245795,0.0,1.0
2025-06-03,110.2,110.55,105.98,107.34,2459418,110.2,110.55,105.98,107.34,2459418,0.0,1.0
2025-06-04,112.73,113.61,110.705,110.94,2101285,112.73,113.61,110.705,110.94,2101285,0.0,1.0
2025-06-05,113.36,114.24,110.92,112.73,2246718,113.36,114.24,110.92,112.73,2246718,0.0,1.0
2025-06-06,111.63,114.635,111.39,114.28,1252454,111.63,114.635,111.39,114.28,1252454,0.0,1.0
2025-06-09,112.96,113.69,111.24,113.03,1375891,112.96,113.69,111.24,113.03,1375891,0.0,1.0
2025-06-10,117.33,118.121,112.9692,114.49,1988028,117.33,118.121,112.9692,114.49,1988028,0.0,1.0
2025-06-11,114.36,119.35,113.81,119.0,2092965,114.36,119.35,113.81,119.0,2092965,0.0,1.0
2025-06-12,115.05,115.57,112.21,113.54,1402280,115.05,115.57,112.21,113.54,1402280,0.0,1.0
2025-06-13,111.29,114.45,110.48,113.63,1415019,111.29,114.45,110.48,113.63,1415019,0.0,1.0
2025-06-16,111.71,112.71,109.685,112.56,1989405,111.71,112.71,109.685,112.56,1989405,0.0,1.0
2025-06-17,107.98,113.05,107.38,110.36,1926613,107.98,113.05,107.38,110.36,1926613,0.0,1.0
2025-06-18,106.85,110.5044,106.03,107.64,3100682,106.85,110.5044,106.03,107.64,3100682,0.0,1.0
2025-06-20,114.82,115.2,109.06,109.625,7850474,114.82,115.2,109.06,109.625,7850474,0.0,1.0
2025-06-23,119.13,119.34,113.35,114.07,2525309,119.13,119.34,113.35,114.07,2525309,0.0,1.0
2025-06-24,118.84,120.75,117.75,119.76,2373160,118.84,120.75,117.75,119.76,2373160,0.0,1.0
2025-06-25,115.96,118.81,115.53,118.25,1619864,115.96,118.81,115.53,118.25,1619864,0.0,1.0
2025-06-26,115.98,116.49,114.8,116.34,1402585,115.98,116.49,114.8,116.34,1402585,0.0,1.0
2025-06-27,117.01,119.41,116.7109,116.83,2177439,117.01,119.41,116.7109,116.83,2177439,0.0,1.0
2025-06-30,116.69,118.82,115.92,118.45,1630732,116.69,118.82,115.92,118.45,1630732,0.0,1.0
2025-07-01,126.91,128.9,115.5675,115.86,5270659,126.91,128.9,115.5675,115.86,5270659,0.0,1.0
2025-07-02,127.89,129.09,125.6,127.21,3344033,127.89,129.09,125.6,127.21,3344033,0.0,1.0
2025-07-03,127.22,128.44,125.63,126.8,1732163,127.22,128.44,125.63,126.8,1732163,0.0,1.0
2025-07-07,124.86,127.56,123.81,126.73,2276568,124.86,127.56,123.81,126.73,2276568,0.0,1.0
2025-07-08,127.24,128.83,124.5,125.2,2288709,127.24,128.83,124.5,125.2,2288709,0.0,1.0
2025-07-09,133.0,133.43,127.825,128.21,2698042,133.0,133.43,127.825,128.21,2698042,0.0,1.0
2025-07-10,135.12,137.21,132.04,132.76,2793696,135.12,137.21,132.04,132.76,2793696,0.0,1.0
2025-07-11,133.28,134.0,131.82,133.1,1602488,133.28,134.0,131.82,133.1,1602488,0.0,1.0
2025-07-14,131.03,133.35,127.8,132.6,2309080,131.03,133.35,127.8,132.6,2309080,0.0,1.0
2025-07-15,125.88,133.32,125.84,132.235,1605057,125.88,133.32,125.84,132.235,1605057,0.0,1.0
2025-07-16,126.0,127.33,122.82,126.45,1666900,126.0,127.33,122.82,126.45,1666900,0.0,1.0
2025-07-17,126.85,127.88,125.34,126.49,1317821,126.85,127.88,125.34,126.49,1317821,0.0,1.0
2025-07-18,123.15,126.4822,121.55,126.01,1810362,123.15,126.4822,121.55,126.01,1810362,0.0,1.0
2025-07-21,121.9,125.7003,121.83,125.57,1244879,121.9,125.7003,121.83,125.57,1244879,0.0,1.0
2025-07-22,130.83,131.29,124.0,124.53,2161709,130.83,131.29,124.0,124.53,2161709,0.0,1.0
2025-07-23,134.72,135.23,132.08,132.45,1888443,134.72,135.23,132.08,132.45,1888443,0.0,1.0
2025-07-24,132.79,134.9705,131.77,134.48,1585576,132.79,134.9705,131.77,134.48,1585576,0.0,1.0
2025-07-25,136.46,136.68,133.3,134.59,1455646,136.46,136.68,133.3,134.59,1455646,0.0,1.0
2025-07-28,135.63,138.445,134.21,136.0,1832160,135.63,138.445,134.21,136.0,1832160,0.0,1.0
2025-07-29,133.42,136.91,132.32,136.1,1240039,133.42,136.91,132.32,136.1,1240039,0.0,1.0
2025-07-30,126.11,133.72,125.125,133.1,3207245,126.11,133.72,125.125,133.1,3207245,0.0,1.0
2025-07-31,127.13,127.81,118.17,121.94,4595661,127.13,127.81,118.17,121.94,4595661,0.0,1.0
2025-08-01,130.18,132.27,123.74,126.7,3999763,130.18,132.27,123.74,126.7,3999763,0.0,1.0
2025-08-04,128.18,130.94,127.36,129.0,2662650,128.18,130.94,127.36,129.0,2662650,0.0,1.0
2025-08-05,132.95,133.9199,128.18,128.5,2772189,132.95,133.9199,128.18,128.5,2772189,0.0,1.0
2025-08-06,130.74,134.46,130.4245,132.78,2384409,130.74,134.46,130.4245,132.78,2384409,0.0,1.0
2025-08-07,131.26,134.56,131.24,133.03,1585639,131.26,134.56,131.24,133.03,1585639,0.0,1.0
2025-08-08,132.2,133.9023,130.6401,130.79,1356725,132.2,133.9023,130.6401,130.79,1356725,0.0,1.0
2025-08-11,128.76,134.0999,126.36,132.43,1812136,128.76,134.0999,126.36,132.43,1812136,0.0,1.0
2025-08-12,137.45,137.75,128.58,130.32,2358769,137.45,137.75,128.58,130.32,2358769,0.0,1.0
2025-08-13,144.4,144.75,137.95,138.47,3524395,144.4,144.75,137.95,138.47,3524395,0.0,1.0
2025-08-14,138.15,141.2,136.49,140.0,2304844,138.15,141.2,136.49,140.0,2304844,0.0,1.0
2025-08-15,136.88,140.625,136.55,140.625,1351092,136.88,140.625,136.55,140.625,1351092,0.0,1.0
2025-08-18,136.52,138.7138,135.7901,137.13,1106891,136.52,138.7138,135.7901,137.13,1106891,0.0,1.0
2025-08-19,138.15,142.2,137.8821,138.05,1629789,138.15,142.2,137.8821,138.05,1629789,0.0,1.0
2025-08-20,132.75,138.55,132.6,137.25,2075889,132.75,138.55,132.6,137.25,2075889,0.0,1.0
2025-08-21,133.22,133.39,130.35,131.74,1628009,133.22,133.39,130.35,131.74,1628009,0.0,1.0
2025-08-22,144.45,145.17,131.445,133.4,4185143,144.45,145.17,131.445,133.4,4185143,0.0,1.0
2025-08-25,141.91,142.8463,140.25,142.18,1887049,141.91,142.8463,140.25,142.18,1887049,0.0,1.0
2025-08-26,142.67,143.19,140.29,141.125,2501604,142.67,143.19,140.29,141.125,2501604,0.0,1.0
2025-08-27,141.76,143.79,140.3,142.0,1696710,141.76,143.79,140.3,142.0,1696710,0.0,1.0
2025-08-28,140.14,144.0,138.89,143.08,1790203,140.14,144.0,138.89,143.08,1790203,0.0,1.0
2025-08-29,138.68,140.7399,137.65,140.12,1345923,138.68,140.7399,137.65,140.12,1345923,0.0,1.0
2025-09-02,137.36,138.25,135.5001,136.0,1581801,137.36,138.25,135.5001,136.0,1581801,0.0,1.0
2025-09-03,136.33,137.55,134.53,136.91,1383785,136.33,137.55,134.53,136.91,1383785,0.0,1.0
2025-09-04,143.27,144.01,136.83,137.25,1744498,143.27,144.01,136.83,137.25,1744498,0.0,1.0
2025-09-05,149.21,151.03,145.8,147.5,2472395,149.21,151.03,145.8,147.5,2472395,0.0,1.0
2025-09-08,147.89,149.35,145.7101,149.35,1330081,147.89,149.35,145.7101,149.35,1330081,0.0,1.0
2025-09-09,140.45,146.25,138.455,146.25,2108555,140.45,146.25,138.455,146.25,2108555,0.0,1.0
2025-09-10,140.25,143.16,139.35,141.92,1571597,140.25,143.16,139.35,141.92,1571597,0.0,1.0
2025-09-11,146.56,148.91,141.03,141.72,2061319,146.56,148.91,141.03,141.72,2061319,0.0,1.0
2025-09-12,142.73,145.675,142.33,144.69,1239723,142.73,145.675,142.33,144.69,1239723,0.0,1.0
2025-09-15,140.17,142.5,138.52,142.01,1592583,140.17,142.5,138.52,142.01,1592583,0.0,1.0
2025-09-16,136.99,142.26,136.4162,142.08,1609368,136.99,142.26,136.4162,142.08,1609368,0.0,1.0
2025-09-17,129.28,141.325,129.16,137.47,2730967,129.28,141.325,129.16,137.47,2730967,0.0,1.0
2025-09-18,128.93,131.62,127.88,131.0,2299827,128.93,131.62,127.88,131.0,2299827,0.0,1.0
2025-09-19,124.15,127.58,123.7,127.46,4296100,124.15,127.58,123.7,127.46,4296100,0.0,1.0
2025-09-22,121.81,123.5,120.205,123.5,2811722,121.81,123.5,120.205,123.5,2811722,0.0,1.0
2025-09-23,121.21,123.09,120.31,122.74,1864244,121.21,123.09,120.31,122.74,1864244,0.0,1.0
2025-09-24,119.25,122.13,118.9,120.0,1515573,119.25,122.13,118.9,120.0,1515573,0.0,1.0
2025-09-25,116.91,119.305,116.78,117.19,1932902,116.91,119.305,116.78,117.19,1932902,0.0,1.0
2025-09-26,118.2,118.84,116.3,117.3,1387680,118.2,118.84,116.3,117.3,1387680,0.0,1.0
2025-09-29,119.61,120.1799,116.46,118.95,1593917,119.61,120.1799,116.46,118.95,1593917,0.0,1.0
2025-09-30,121.25,121.44,117.09,119.03,2014502,121.25,121.44,117.09,119.03,2014502,0.0,1.0
2025-10-01,126.74,127.095,121.935,122.57,2536239,126.74,127.095,121.935,122.57,2536239,0.0,1.0
2025-10-02,127.72,127.81,125.04,125.95,1176257,127.72,127.81,125.04,125.95,1176257,0.0,1.0
2025-10-03,128.55,130.21,127.73,128.12,1310000,128.55,130.21,127.73,128.12,1310000,0.0,1.0
2025-10-06,127.11,129.85,123.73,129.39,1644503,127.11,129.85,123.73,129.39,1644503,0.0,1.0
2025-10-07,126.88,127.93,125.12,127.345,1609336,126.88,127.93,125.12,127.345,1609336,0.0,1.0
2025-10-08,129.54,130.11,125.73,127.53,1549674,129.54,130.11,125.73,127.53,1549674,0.0,1.0
2025-10-09,127.76,129.14,124.89,129.14,1707100,127.76,129.14,124.89,129.14,1707100,0.0,1.0
2025-10-10,122.5,129.0,122.24,128.73,1952221,122.5,129.0,122.24,128.73,1952221,0.0,1.0
2025-10-13,120.71,125.1999,119.945,122.83,1685061,120.71,125.1999,119.945,122.83,1685061,0.0,1.0
2025-10-14,128.09,128.71,119.0001,119.5,2102788,128.09,128.71,119.0001,119.5,2102788,0.0,1.0
2025-10-15,126.29,130.42,125.64,127.4,1316895,126.29,130.42,125.64,127.4,1316895,0.0,1.0
2025-10-16,122.95,127.07,122.59,127.07,1557319,122.95,127.07,122.59,127.07,1557319,0.0,1.0
2025-10-17,122.54,125.0,121.05,123.08,1615853,122.54,125.0,121.05,123.08,1615853,0.0,1.0
2025-10-20,122.46,123.855,121.22,122.36,1539414,122.46,123.855,121.22,122.36,1539414,0.0,1.0
2025-10-21,125.68,127.473,119.56,120.0,1482115,125.68,127.473,119.56,120.0,1482115,0.0,1.0
2025-10-22,122.57,125.97,122.2511,125.19,1229676,122.57,125.97,122.2511,125.19,1229676,0.0,1.0
2025-10-23,124.2,125.36,122.0,122.25,1201169,124.2,125.36,122.0,122.25,1201169,0.0,1.0
2025-10-24,124.06,127.0846,123.94,126.53,907706,124.06,127.0846,123.94,126.53,907706,0.0,1.0
2025-10-27,123.19,125.6,122.21,125.39,1229610,123.19,125.6,122.21,125.39,1229610,0.0,1.0
2025-10-28,119.35,121.69,118.13,120.27,1690844,119.35,121.69,118.13,120.27,1690844,0.0,1.0
2025-10-29,115.29,119.25,114.0,118.75,2977286,115.29,119.25,114.0,118.75,2977286,0.0,1.0
2025-10-30,111.69,124.95,110.78,119.625,3714518,111.69,124.95,110.78,119.625,3714518,0.0,1.0
2025-10-31,116.17,116.78,111.2501,112.5,2444551,116.17,116.78,111.2501,112.5,2444551,0.0,1.0
2025-11-03,112.97,114.86,111.33,114.86,2347633,112.97,114.86,111.33,114.86,2347633,0.0,1.0
2025-11-04,109.79,112.25,109.03,112.25,1771106,109.79,112.25,109.03,112.25,1771106,0.0,1.0
2025-11-05,111.56,112.6,107.845,109.12,2445997,111.56,112.6,107.845,109.12,2445997,0.0,1.0
2025-11-06,109.04,111.38,108.0101,111.38,1580038,109.04,111.38,108.0101,111.38,1580038,0.0,1.0
2025-11-07,109.42,111.61,107.48,107.86,2823965,109.42,111.61,107.48,107.86,2823965,0.0,1.0
2025-11-10,107.06,109.8,106.705,109.8,3043597,107.06,109.8,106.705,109.8,3043597,0.0,1.0
2025-11-11,106.91,108.24,106.138,108.24,3808946,106.91,108.24,106.138,108.24,3808946,0.0,1.0
2025-11-12,106.42,108.9,105.33,107.37,3167191,106.42,108.9,105.33,107.37,3167191,0.0,1.0
2025-11-13,103.89,107.88,103.45,105.65,2146186,103.89,107.88,103.45,105.65,2146186,0.0,1.0
2025-11-14,103.44,105.6,102.995,103.37,2129252,103.44,105.6,102.995,103.37,2129252,0.0,1.0
2025-11-17,99.42,103.46,99.07,102.5,2512158,99.42,103.46,99.07,102.5,2512158,0.0,1.0
2025-11-18,98.6,99.88,97.5,98.48,2726272,98.6,99.88,97.5,98.48,2726272,0.0,1.0
2025-11-19,95.75,99.59,95.44,99.59,2425135,95.75,99.59,95.44,99.59,2425135,0.0,1.0
2025-11-20,94.85,97.12,94.35,96.57,2583694,94.85,97.12,94.35,96.57,2583694,0.0,1.0
2025-11-21,101.62,102.605,95.46,95.52,4744610,101.62,102.605,95.46,95.52,4744610,0.0,1.0
2025-11-24,100.53,103.51,99.6,101.14,2513703,100.53,103.51,99.6,101.14,2513703,0.0,1.0
2025-11-25,108.97,109.54,101.41,101.88,3165063,108.97,109.54,101.41,101.88,3165063,0.0,1.0
2025-11-26,111.75,113.225,108.1,108.1,1893653,111.75,113.225,108.1,108.1,1893653,0.0,1.0