date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-10-25,20.37,20.55,19.5,20.26,9747200,20.37,20.55,19.5,20.26,9747200,0.0,1.0
2001-10-26,21.1,21.17,20.04,20.26,1491100,21.1,21.17,20.04,20.26,1491100,0.0,1.0
2001-10-29,20.25,21.15,20.2,21.05,488500,20.25,21.15,20.2,21.05,488500,0.0,1.0
2001-10-30,20.0,20.3,19.65,20.3,1883000,20.0,20.3,19.65,20.3,1883000,0.0,1.0
2001-10-31,20.39,20.5,19.95,20.09,288800,20.39,20.5,19.95,20.09,288800,0.0,1.0
2001-11-01,20.83,20.83,19.95,20.03,128300,20.83,20.83,19.95,20.03,128300,0.0,1.0
2001-11-02,22.69,22.75,20.7,20.7,359600,22.69,22.75,20.7,20.7,359600,0.0,1.0
2001-11-05,21.65,22.75,21.5,22.75,432500,21.65,22.75,21.5,22.75,432500,0.0,1.0
2001-11-06,21.55,21.99,21.55,21.65,55600,21.55,21.99,21.55,21.65,55600,0.0,1.0
2001-11-07,22.58,23.0,21.45,23.0,292700,22.58,23.0,21.45,23.0,292700,0.0,1.0
2001-11-08,24.18,26.3,22.45,22.46,973500,24.18,26.3,22.45,22.46,973500,0.0,1.0
2001-11-09,23.2,24.7,23.16,23.8,355800,23.2,24.7,23.16,23.8,355800,0.0,1.0
2001-11-12,22.69,23.75,22.58,23.25,206200,22.69,23.75,22.58,23.25,206200,0.0,1.0
2001-11-13,23.25,24.0,23.2,23.25,920700,23.25,24.0,23.2,23.25,920700,0.0,1.0
2001-11-14,23.9,24.25,23.2,23.21,86900,23.9,24.25,23.2,23.21,86900,0.0,1.0
2001-11-15,24.9,25.14,23.82,23.82,234700,24.9,25.14,23.82,23.82,234700,0.0,1.0
2001-11-16,24.11,25.12,24.11,25.12,70800,24.11,25.12,24.11,25.12,70800,0.0,1.0
2001-11-19,24.25,25.05,24.25,24.79,122500,24.25,25.05,24.25,24.79,122500,0.0,1.0
2001-11-20,24.8,24.9,24.2,24.37,147200,24.8,24.9,24.2,24.37,147200,0.0,1.0
2001-11-21,24.8,25.05,24.5,25.05,117200,24.8,25.05,24.5,25.05,117200,0.0,1.0
2001-11-23,25.0,25.0,24.55,25.0,4400,25.0,25.0,24.55,25.0,4400,0.0,1.0
2001-11-26,24.9,25.24,24.75,24.75,70700,24.9,25.24,24.75,24.75,70700,0.0,1.0
2001-11-27,26.2,26.24,24.85,25.18,98200,26.2,26.24,24.85,25.18,98200,0.0,1.0
2001-11-28,27.8,28.15,25.75,28.15,372100,27.8,28.15,25.75,28.15,372100,0.0,1.0
2001-11-29,26.46,28.35,26.4,27.9,293800,26.46,28.35,26.4,27.9,293800,0.0,1.0
2001-11-30,25.75,26.59,25.63,26.4,231500,25.75,26.59,25.63,26.4,231500,0.0,1.0
2001-12-03,25.27,26.25,24.75,26.25,441900,25.27,26.25,24.75,26.25,441900,0.0,1.0
2001-12-04,26.67,26.8,25.44,25.45,189100,26.67,26.8,25.44,25.45,189100,0.0,1.0
2001-12-05,28.0,29.25,26.56,26.85,295200,28.0,29.25,26.56,26.85,295200,0.0,1.0
2001-12-06,27.4,28.25,27.35,28.25,172000,27.4,28.25,27.35,28.25,172000,0.0,1.0
2001-12-07,27.0,27.31,26.95,27.31,105700,27.0,27.31,26.95,27.31,105700,0.0,1.0
2001-12-10,26.35,27.0,26.35,26.95,71000,26.35,27.0,26.35,26.95,71000,0.0,1.0
2001-12-11,26.45,27.6,26.26,26.3,358100,26.45,27.6,26.26,26.3,358100,0.0,1.0
2001-12-12,27.0,27.27,26.58,26.78,113900,27.0,27.27,26.58,26.78,113900,0.0,1.0
2001-12-13,27.55,27.55,26.2,26.55,136000,27.55,27.55,26.2,26.55,136000,0.0,1.0
2001-12-14,27.1,27.65,26.41,27.26,332900,27.1,27.65,26.41,27.26,332900,0.0,1.0
2001-12-17,27.25,27.44,26.91,27.44,609400,27.25,27.44,26.91,27.44,609400,0.0,1.0
2001-12-18,26.75,27.3,26.65,27.3,162600,26.75,27.3,26.65,27.3,162600,0.0,1.0
2001-12-19,26.95,27.1,26.45,26.75,98300,26.95,27.1,26.45,26.75,98300,0.0,1.0
2001-12-20,26.75,27.4,26.68,26.8,253000,26.75,27.4,26.68,26.8,253000,0.0,1.0
2001-12-21,27.39,27.5,26.7,26.99,195500,27.39,27.5,26.7,26.99,195500,0.0,1.0
2001-12-24,27.5,27.55,27.2,27.5,17500,27.5,27.55,27.2,27.5,17500,0.0,1.0
2001-12-26,27.5,27.95,27.15,27.49,62700,27.5,27.95,27.15,27.49,62700,0.0,1.0
2001-12-27,26.85,27.8,26.75,27.79,99200,26.85,27.8,26.75,27.79,99200,0.0,1.0
2001-12-28,26.25,26.77,26.2,26.77,129000,26.25,26.77,26.2,26.77,129000,0.0,1.0
2001-12-31,26.5,27.0,26.15,26.2,173900,26.5,27.0,26.15,26.2,173900,0.0,1.0
2002-01-02,26.7,26.75,26.15,26.44,131800,26.7,26.75,26.15,26.44,131800,0.0,1.0
2002-01-03,27.05,27.05,26.45,27.05,229000,27.05,27.05,26.45,27.05,229000,0.0,1.0
2002-01-04,27.05,27.1,26.91,27.0,166400,27.05,27.1,26.91,27.0,166400,0.0,1.0
2002-01-07,26.95,27.15,26.8,27.14,67400,26.95,27.15,26.8,27.14,67400,0.0,1.0
2002-01-08,26.7,26.94,26.62,26.8,45100,26.7,26.94,26.62,26.8,45100,0.0,1.0
2002-01-09,25.4,26.74,25.25,26.55,319100,25.4,26.74,25.25,26.55,319100,0.0,1.0
2002-01-10,25.65,25.75,25.3,25.33,113600,25.65,25.75,25.3,25.33,113600,0.0,1.0
2002-01-11,25.6,25.6,25.28,25.5,337100,25.6,25.6,25.28,25.5,337100,0.0,1.0
2002-01-14,25.82,25.85,25.4,25.75,144100,25.82,25.85,25.4,25.75,144100,0.0,1.0
2002-01-15,25.75,25.9,25.69,25.9,50000,25.75,25.9,25.69,25.9,50000,0.0,1.0
2002-01-16,25.45,25.76,25.41,25.76,118700,25.45,25.76,25.41,25.76,118700,0.0,1.0
2002-01-17,24.99,25.67,24.94,25.67,55500,24.99,25.67,24.94,25.67,55500,0.0,1.0
2002-01-18,23.97,25.05,23.28,24.89,327700,23.97,25.05,23.28,24.89,327700,0.0,1.0
2002-01-22,22.3,24.05,21.7,24.0,712600,22.3,24.05,21.7,24.0,712600,0.0,1.0
2002-01-23,22.45,23.14,20.73,23.14,546300,22.45,23.14,20.73,23.14,546300,0.0,1.0
2002-01-24,21.13,22.87,21.0,22.4,170000,21.13,22.87,21.0,22.4,170000,0.0,1.0
2002-01-25,22.55,22.7,21.41,21.41,191900,22.55,22.7,21.41,21.41,191900,0.0,1.0
2002-01-28,22.45,22.56,22.35,22.5,298300,22.45,22.56,22.35,22.5,298300,0.0,1.0
2002-01-29,22.71,23.1,22.35,22.6,96200,22.71,23.1,22.35,22.6,96200,0.0,1.0
2002-01-30,23.8,24.09,22.23,22.95,94200,23.8,24.09,22.23,22.95,94200,0.0,1.0
2002-01-31,25.06,25.1,23.87,24.05,376600,25.06,25.1,23.87,24.05,376600,0.0,1.0
2002-02-01,25.04,25.3,24.85,25.3,339800,25.04,25.3,24.85,25.3,339800,0.0,1.0
2002-02-04,25.45,25.7,25.04,25.19,46800,25.45,25.7,25.04,25.19,46800,0.0,1.0
2002-02-05,25.1,25.55,24.25,25.45,120300,25.1,25.55,24.25,25.45,120300,0.0,1.0
2002-02-06,24.87,25.29,24.03,25.14,79700,24.87,25.29,24.03,25.14,79700,0.0,1.0
2002-02-07,24.5,24.98,24.5,24.81,228000,24.5,24.98,24.5,24.81,228000,0.0,1.0
2002-02-08,24.95,24.95,24.5,24.5,149600,24.95,24.95,24.5,24.5,149600,0.0,1.0
2002-02-11,26.25,26.25,24.5,24.95,102000,26.25,26.25,24.5,24.95,102000,0.0,1.0
2002-02-12,27.0,27.0,25.95,26.0,242300,27.0,27.0,25.95,26.0,242300,0.0,1.0
2002-02-13,27.24,27.24,26.42,26.8,115800,27.24,27.24,26.42,26.8,115800,0.0,1.0
2002-02-14,28.44,28.8,27.2,27.25,333700,28.44,28.8,27.2,27.25,333700,0.0,1.0
2002-02-15,28.21,28.68,27.55,28.68,416000,28.21,28.68,27.55,28.68,416000,0.0,1.0
2002-02-19,30.05,31.0,28.22,28.23,395500,30.05,31.0,28.22,28.23,395500,0.0,1.0
2002-02-20,30.77,31.09,29.75,31.09,201300,30.77,31.09,29.75,31.09,201300,0.0,1.0
2002-02-21,30.89,32.94,30.65,30.85,447200,30.89,32.94,30.65,30.85,447200,0.0,1.0
2002-02-22,30.97,31.34,30.7,31.04,298300,30.97,31.34,30.7,31.04,298300,0.0,1.0
2002-02-25,30.59,31.8,30.55,31.0,454200,30.59,31.8,30.55,31.0,454200,0.0,1.0
2002-02-26,28.45,30.81,28.45,30.81,314600,28.45,30.81,28.45,30.81,314600,0.0,1.0
2002-02-27,27.01,28.31,26.0,28.31,541200,27.01,28.31,26.0,28.31,541200,0.0,1.0
2002-02-28,26.9,27.45,26.75,27.1,176100,26.9,27.45,26.75,27.1,176100,0.0,1.0
2002-03-01,26.64,27.0,26.5,27.0,166800,26.64,27.0,26.5,27.0,166800,0.0,1.0
2002-03-04,26.0,26.81,25.85,26.51,440500,26.0,26.81,25.85,26.51,440500,0.0,1.0
2002-03-05,25.4,26.13,25.4,25.95,133800,25.4,26.13,25.4,25.95,133800,0.0,1.0
2002-03-06,25.13,25.76,24.85,25.5,153700,25.13,25.76,24.85,25.5,153700,0.0,1.0
2002-03-07,25.43,26.23,24.75,24.89,690200,25.43,26.23,24.75,24.89,690200,0.0,1.0
2002-03-08,26.6,26.6,25.45,25.65,239700,26.6,26.6,25.45,25.65,239700,0.0,1.0
2002-03-11,27.96,28.79,26.43,26.44,223200,27.96,28.79,26.43,26.44,223200,0.0,1.0
2002-03-12,28.5,28.5,27.3,27.96,165700,28.5,28.5,27.3,27.96,165700,0.0,1.0
2002-03-13,27.72,28.69,27.69,28.49,137700,27.72,28.69,27.69,28.49,137700,0.0,1.0
2002-03-14,26.94,28.27,26.51,28.27,89100,26.94,28.27,26.51,28.27,89100,0.0,1.0
2002-03-15,26.65,27.05,26.5,26.8,162100,26.65,27.05,26.5,26.8,162100,0.0,1.0
2002-03-18,26.1,26.99,26.0,26.56,63500,26.1,26.99,26.0,26.56,63500,0.0,1.0
2002-03-19,26.48,26.59,26.25,26.25,160000,26.48,26.59,26.25,26.25,160000,0.0,1.0
2002-03-20,26.75,27.37,26.4,26.4,557300,26.75,27.37,26.4,26.4,557300,0.0,1.0
2002-03-21,26.3,27.55,26.0,27.55,8169500,26.3,27.55,26.0,27.55,8169500,0.0,1.0
2002-03-22,26.15,26.6,25.52,26.52,1395400,26.15,26.6,25.52,26.52,1395400,0.0,1.0
2002-03-25,26.55,26.69,26.05,26.24,373600,26.55,26.69,26.05,26.24,373600,0.0,1.0
2002-03-26,27.15,27.18,26.5,26.54,527600,27.15,27.18,26.5,26.54,527600,0.0,1.0
2002-03-27,26.66,27.11,26.6,27.0,277100,26.66,27.11,26.6,27.0,277100,0.0,1.0
2002-03-28,27.0,27.46,26.4,26.85,382700,27.0,27.46,26.4,26.85,382700,0.0,1.0
2002-04-01,27.55,27.75,26.8,27.75,205700,27.55,27.75,26.8,27.75,205700,0.0,1.0
2002-04-02,27.5,27.75,27.05,27.35,172400,27.5,27.75,27.05,27.35,172400,0.0,1.0
2002-04-03,28.4,28.5,27.31,27.5,344700,28.4,28.5,27.31,27.5,344700,0.0,1.0
2002-04-04,29.0,29.42,28.33,28.49,517400,29.0,29.42,28.33,28.49,517400,0.0,1.0
2002-04-05,29.75,30.15,29.0,29.0,1046900,29.75,30.15,29.0,29.0,1046900,0.0,1.0
2002-04-08,30.21,30.37,29.6,29.65,529200,30.21,30.37,29.6,29.65,529200,0.0,1.0
2002-04-09,29.65,30.7,29.45,30.5,441400,29.65,30.7,29.45,30.5,441400,0.0,1.0
2002-04-10,29.1,30.32,27.65,29.7,710800,29.1,30.32,27.65,29.7,710800,0.0,1.0
2002-04-11,29.02,29.45,28.75,29.15,298600,29.02,29.45,28.75,29.15,298600,0.0,1.0
2002-04-12,28.89,29.05,28.45,29.05,250900,28.89,29.05,28.45,29.05,250900,0.0,1.0
2002-04-15,29.6,29.75,28.4,28.9,236000,29.6,29.75,28.4,28.9,236000,0.0,1.0
2002-04-16,30.0,30.25,29.0,29.7,218800,30.0,30.25,29.0,29.7,218800,0.0,1.0
2002-04-17,29.29,30.25,29.15,29.83,292300,29.29,30.25,29.15,29.83,292300,0.0,1.0
2002-04-18,28.6,29.17,28.1,29.15,249500,28.6,29.17,28.1,29.15,249500,0.0,1.0
2002-04-19,29.5,29.75,28.03,28.7,254500,29.5,29.75,28.03,28.7,254500,0.0,1.0
2002-04-22,29.15,29.45,28.75,29.45,237400,29.15,29.45,28.75,29.45,237400,0.0,1.0
2002-04-23,29.1,30.1,28.79,29.24,190400,29.1,30.1,28.79,29.24,190400,0.0,1.0
2002-04-24,28.48,29.89,28.35,29.13,367400,28.48,29.89,28.35,29.13,367400,0.0,1.0
2002-04-25,28.04,28.9,28.02,28.41,306200,28.04,28.9,28.02,28.41,306200,0.0,1.0
2002-04-26,28.1,28.69,27.7,28.12,287500,28.1,28.69,27.7,28.12,287500,0.0,1.0
2002-04-29,28.95,29.2,27.76,28.1,151400,28.95,29.2,27.76,28.1,151400,0.0,1.0
2002-04-30,30.26,30.6,29.22,29.22,636200,30.26,30.6,29.22,29.22,636200,0.0,1.0
2002-05-01,31.9,32.0,30.77,30.77,655100,31.9,32.0,30.77,30.77,655100,0.0,1.0
2002-05-02,32.37,33.19,31.76,31.8,770200,32.37,33.19,31.76,31.8,770200,0.0,1.0
2002-05-03,32.05,32.5,31.82,32.0,183000,32.05,32.5,31.82,32.0,183000,0.0,1.0
2002-05-06,32.35,32.59,30.04,32.05,276600,32.35,32.59,30.04,32.05,276600,0.0,1.0
2002-05-07,33.1,33.29,32.01,32.35,249800,33.1,33.29,32.01,32.35,249800,0.0,1.0
2002-05-08,33.1,33.6,30.75,33.25,1344800,33.1,33.6,30.75,33.25,1344800,0.0,1.0
2002-05-09,32.3,33.07,32.09,33.06,139700,32.3,33.07,32.09,33.06,139700,0.0,1.0
2002-05-10,31.79,32.3,31.35,31.75,599100,31.79,32.3,31.35,31.75,599100,0.0,1.0
2002-05-13,31.76,31.91,31.31,31.89,224000,31.76,31.91,31.31,31.89,224000,0.0,1.0
2002-05-14,31.91,31.99,31.09,31.84,123900,31.91,31.99,31.09,31.84,123900,0.0,1.0
2002-05-15,32.55,33.48,31.65,31.9,393100,32.55,33.48,31.65,31.9,393100,0.0,1.0
2002-05-16,34.83,35.2,32.69,33.09,1007900,34.83,35.2,32.69,33.09,1007900,0.0,1.0
2002-05-17,34.55,35.42,34.22,34.8,668800,34.55,35.42,34.22,34.8,668800,0.0,1.0
2002-05-20,33.37,34.25,33.37,34.25,170000,33.37,34.25,33.37,34.25,170000,0.0,1.0
2002-05-21,32.75,33.85,31.8,33.85,360700,32.75,33.85,31.8,33.85,360700,0.0,1.0
2002-05-22,33.37,33.8,32.75,32.75,135000,33.37,33.8,32.75,32.75,135000,0.0,1.0
2002-05-23,33.5,33.94,33.16,33.37,136300,33.5,33.94,33.16,33.37,136300,0.0,1.0
2002-05-24,33.64,33.9,33.3,33.39,292100,33.64,33.9,33.3,33.39,292100,0.0,1.0
2002-05-28,33.4,34.5,32.75,34.0,157100,33.4,34.5,32.75,34.0,157100,0.0,1.0
2002-05-29,34.4,34.67,32.75,32.75,199000,34.4,34.67,32.75,32.75,199000,0.0,1.0
2002-05-30,35.25,35.85,34.09,34.5,670900,35.25,35.85,34.09,34.5,670900,0.0,1.0
2002-05-31,36.5,37.14,35.25,35.26,603000,36.5,37.14,35.25,35.26,603000,0.0,1.0
2002-06-03,36.26,36.93,36.0,36.93,650200,36.26,36.93,36.0,36.93,650200,0.0,1.0
2002-06-04,35.99,36.23,33.95,36.23,409300,35.99,36.23,33.95,36.23,409300,0.0,1.0
2002-06-05,37.25,37.39,35.8,35.9,356900,37.25,37.39,35.8,35.9,356900,0.0,1.0
2002-06-06,37.4,37.79,37.2,37.39,479000,37.4,37.79,37.2,37.39,479000,0.0,1.0
2002-06-07,37.53,37.77,35.9,37.2,219000,37.53,37.77,35.9,37.2,219000,0.0,1.0
2002-06-10,38.86,39.16,37.63,37.65,427100,38.86,39.16,37.63,37.65,427100,0.0,1.0
2002-06-11,37.47,39.02,37.37,38.8,368800,37.47,39.02,37.37,38.8,368800,0.0,1.0
2002-06-12,38.2,38.41,37.26,37.75,290000,38.2,38.41,37.26,37.75,290000,0.0,1.0
2002-06-13,37.81,38.75,37.55,38.11,247300,37.81,38.75,37.55,38.11,247300,0.0,1.0
2002-06-14,37.58,38.0,37.11,37.6,319600,37.58,38.0,37.11,37.6,319600,0.0,1.0
2002-06-17,38.44,38.94,37.6,37.83,185500,38.44,38.94,37.6,37.83,185500,0.0,1.0
2002-06-18,36.4,38.48,36.0,38.44,389400,36.4,38.48,36.0,38.44,389400,0.0,1.0
2002-06-19,36.43,36.8,35.8,36.35,335200,36.43,36.8,35.8,36.35,335200,0.0,1.0
2002-06-20,36.56,37.51,36.11,36.89,217800,36.56,37.51,36.11,36.89,217800,0.0,1.0
2002-06-21,36.05,36.7,35.5,36.57,147700,36.05,36.7,35.5,36.57,147700,0.0,1.0
2002-06-24,34.45,36.15,33.52,36.0,540500,34.45,36.15,33.52,36.0,540500,0.0,1.0
2002-06-25,34.47,34.99,34.25,34.89,303600,34.47,34.99,34.25,34.89,303600,0.0,1.0
2002-06-26,34.05,34.28,32.16,34.2,344400,34.05,34.28,32.16,34.2,344400,0.0,1.0
2002-06-27,35.71,35.92,33.9,34.1,274100,35.71,35.92,33.9,34.1,274100,0.0,1.0
2002-06-28,37.8,38.45,35.21,35.99,2428700,37.8,38.45,35.21,35.99,2428700,0.0,1.0
2002-07-01,36.51,37.9,36.5,37.7,355100,36.51,37.9,36.5,37.7,355100,0.0,1.0
2002-07-02,33.66,36.6,33.27,36.52,467300,33.66,36.6,33.27,36.52,467300,0.0,1.0
2002-07-03,33.15,33.39,30.1,33.1,626600,33.15,33.39,30.1,33.1,626600,0.0,1.0
2002-07-05,34.0,34.54,33.3,33.31,88300,34.0,34.54,33.3,33.31,88300,0.0,1.0
2002-07-08,35.34,35.5,33.73,33.87,242100,35.34,35.5,33.73,33.87,242100,0.0,1.0
2002-07-09,33.26,35.7,33.25,35.07,350600,33.26,35.7,33.25,35.07,350600,0.0,1.0
2002-07-10,32.02,34.21,32.0,33.42,353500,32.02,34.21,32.0,33.42,353500,0.0,1.0
2002-07-11,31.4,32.63,30.63,32.02,447800,31.4,32.63,30.63,32.02,447800,0.0,1.0
2002-07-12,31.06,32.0,31.0,31.21,296300,31.06,32.0,31.0,31.21,296300,0.0,1.0
2002-07-15,28.63,30.78,28.55,30.66,401600,28.63,30.78,28.55,30.66,401600,0.0,1.0
2002-07-16,29.0,30.06,28.1,28.21,266200,29.0,30.06,28.1,28.21,266200,0.0,1.0
2002-07-17,30.05,30.05,28.42,29.15,273100,30.05,30.05,28.42,29.15,273100,0.0,1.0
2002-07-18,29.95,30.7,29.64,29.89,274200,29.95,30.7,29.64,29.89,274200,0.0,1.0
2002-07-19,28.66,29.75,28.64,29.5,193400,28.66,29.75,28.64,29.5,193400,0.0,1.0
2002-07-22,26.76,29.11,26.27,28.45,233700,26.76,29.11,26.27,28.45,233700,0.0,1.0
2002-07-23,26.7,27.5,26.63,26.7,396700,26.7,27.5,26.63,26.7,396700,0.0,1.0
2002-07-24,25.46,26.39,24.87,26.39,752600,25.46,26.39,24.87,26.39,752600,0.0,1.0
2002-07-25,27.5,28.67,24.88,25.5,838300,27.5,28.67,24.88,25.5,838300,0.0,1.0
2002-07-26,28.66,28.75,27.43,27.77,217300,28.66,28.75,27.43,27.77,217300,0.0,1.0
2002-07-29,29.43,29.9,28.74,28.75,168400,29.43,29.9,28.74,28.75,168400,0.0,1.0
2002-07-30,27.72,29.4,27.05,29.2,544700,27.72,29.4,27.05,29.2,544700,0.0,1.0
2002-07-31,28.63,29.2,27.65,27.72,610900,28.63,29.2,27.65,27.72,610900,0.0,1.0
2002-08-01,27.05,28.63,26.7,28.63,335100,27.05,28.63,26.7,28.63,335100,0.0,1.0
2002-08-02,25.78,27.01,25.06,27.0,241400,25.78,27.01,25.06,27.0,241400,0.0,1.0
2002-08-05,22.88,25.89,22.3,25.6,652000,22.88,25.89,22.3,25.6,652000,0.0,1.0
2002-08-06,26.19,26.19,23.15,23.15,579700,26.19,26.19,23.15,23.15,579700,0.0,1.0
2002-08-07,14.34,23.5,13.06,23.5,13276000,14.34,23.5,13.06,23.5,13276000,0.0,1.0
2002-08-08,12.31,15.24,11.9,15.02,6633800,12.31,15.24,11.9,15.02,6633800,0.0,1.0
2002-08-09,14.08,14.2,12.1,12.31,2996800,14.08,14.2,12.1,12.31,2996800,0.0,1.0
2002-08-12,14.45,14.89,13.59,14.0,1837800,14.45,14.89,13.59,14.0,1837800,0.0,1.0
2002-08-13,13.49,14.28,13.15,14.03,1933500,13.49,14.28,13.15,14.03,1933500,0.0,1.0
2002-08-14,13.52,13.91,13.25,13.56,781500,13.52,13.91,13.25,13.56,781500,0.0,1.0
2002-08-15,13.01,13.69,12.85,13.42,716200,13.01,13.69,12.85,13.42,716200,0.0,1.0
2002-08-16,13.2,13.44,12.68,12.86,1215600,13.2,13.44,12.68,12.86,1215600,0.0,1.0
2002-08-19,13.79,13.92,13.27,13.48,769500,13.79,13.92,13.27,13.48,769500,0.0,1.0
2002-08-20,14.03,14.25,13.75,13.85,835700,14.03,14.25,13.75,13.85,835700,0.0,1.0
2002-08-21,14.05,14.57,13.9,14.18,679900,14.05,14.57,13.9,14.18,679900,0.0,1.0
2002-08-22,14.65,14.79,14.0,14.02,612500,14.65,14.79,14.0,14.02,612500,0.0,1.0
2002-08-23,15.1,15.6,14.5,14.55,768000,15.1,15.6,14.5,14.55,768000,0.0,1.0
2002-08-26,15.6,15.6,14.85,15.39,517300,15.6,15.6,14.85,15.39,517300,0.0,1.0
2002-08-27,15.29,15.7,15.0,15.62,411900,15.29,15.7,15.0,15.62,411900,0.0,1.0
2002-08-28,14.34,15.2,14.15,15.1,975000,14.34,15.2,14.15,15.1,975000,0.0,1.0
2002-08-29,14.19,14.38,14.05,14.25,729600,14.19,14.38,14.05,14.25,729600,0.0,1.0
2002-08-30,14.31,14.35,13.75,13.76,343000,14.31,14.35,13.75,13.76,343000,0.0,1.0
2002-09-03,13.8,14.25,13.55,14.0,551000,13.8,14.25,13.55,14.0,551000,0.0,1.0
2002-09-04,13.6,14.0,13.3,13.85,765600,13.6,14.0,13.3,13.85,765600,0.0,1.0
2002-09-05,13.2,13.7,12.8,13.16,552200,13.2,13.7,12.8,13.16,552200,0.0,1.0
2002-09-06,13.5,13.95,13.25,13.3,431900,13.5,13.95,13.25,13.3,431900,0.0,1.0
2002-09-09,13.18,13.65,12.81,13.59,464800,13.18,13.65,12.81,13.59,464800,0.0,1.0
2002-09-10,13.97,14.15,13.07,13.07,840000,13.97,14.15,13.07,13.07,840000,0.0,1.0
2002-09-11,14.27,14.65,14.01,14.09,205800,14.27,14.65,14.01,14.09,205800,0.0,1.0
2002-09-12,14.02,14.36,13.8,14.36,714100,14.02,14.36,13.8,14.36,714100,0.0,1.0
2002-09-13,14.05,14.1,13.93,14.04,190100,14.05,14.1,13.93,14.04,190100,0.0,1.0
2002-09-16,14.15,14.19,14.0,14.03,204200,14.15,14.19,14.0,14.03,204200,0.0,1.0
2002-09-17,14.18,14.93,13.95,14.2,221300,14.18,14.93,13.95,14.2,221300,0.0,1.0
2002-09-18,13.72,14.17,13.5,14.17,384100,13.72,14.17,13.5,14.17,384100,0.0,1.0
2002-09-19,13.25,13.55,12.79,13.54,331400,13.25,13.55,12.79,13.54,331400,0.0,1.0
2002-09-20,13.23,13.5,13.05,13.4,286100,13.23,13.5,13.05,13.4,286100,0.0,1.0
2002-09-23,13.02,13.4,12.87,13.19,357000,13.02,13.4,12.87,13.19,357000,0.0,1.0
2002-09-24,13.25,13.35,12.88,12.9,897800,13.25,13.35,12.88,12.9,897800,0.0,1.0
2002-09-25,13.38,13.56,13.23,13.4,486600,13.38,13.56,13.23,13.4,486600,0.0,1.0
2002-09-26,13.8,13.93,13.45,13.45,272800,13.8,13.93,13.45,13.45,272800,0.0,1.0
2002-09-27,13.85,14.45,13.8,13.8,505600,13.85,14.45,13.8,13.8,505600,0.0,1.0
2002-09-30,14.0,14.13,13.65,13.85,376300,14.0,14.13,13.65,13.85,376300,0.0,1.0
2002-10-01,14.04,14.18,13.85,14.15,607900,14.04,14.18,13.85,14.15,607900,0.0,1.0
2002-10-02,13.65,14.62,13.64,13.99,667400,13.65,14.62,13.64,13.99,667400,0.0,1.0
2002-10-03,13.57,13.89,12.95,13.89,486200,13.57,13.89,12.95,13.89,486200,0.0,1.0
2002-10-04,12.5,13.66,12.24,13.56,425200,12.5,13.66,12.24,13.56,425200,0.0,1.0
2002-10-07,11.28,12.45,10.72,12.45,908200,11.28,12.45,10.72,12.45,908200,0.0,1.0
2002-10-08,10.4,11.55,9.66,11.4,1549000,10.4,11.55,9.66,11.4,1549000,0.0,1.0
2002-10-09,10.61,11.2,10.1,10.39,326700,10.61,11.2,10.1,10.39,326700,0.0,1.0
2002-10-10,10.72,11.12,10.37,10.57,906900,10.72,11.12,10.37,10.57,906900,0.0,1.0
2002-10-11,10.88,11.16,10.75,10.91,725300,10.88,11.16,10.75,10.91,725300,0.0,1.0
2002-10-14,10.46,11.15,10.3,10.91,242600,10.46,11.15,10.3,10.91,242600,0.0,1.0
2002-10-15,11.21,11.4,10.9,11.4,603100,11.21,11.4,10.9,11.4,603100,0.0,1.0
2002-10-16,11.0,11.46,10.91,11.14,503000,11.0,11.46,10.91,11.14,503000,0.0,1.0
2002-10-17,11.5,12.05,11.3,11.45,251600,11.5,12.05,11.3,11.45,251600,0.0,1.0
2002-10-18,11.45,11.77,11.4,11.65,166700,11.45,11.77,11.4,11.65,166700,0.0,1.0
2002-10-21,12.63,12.76,11.4,11.4,282100,12.63,12.76,11.4,11.4,282100,0.0,1.0
2002-10-22,12.52,13.45,12.07,12.48,305500,12.52,13.45,12.07,12.48,305500,0.0,1.0
2002-10-23,12.84,13.4,12.41,12.5,168000,12.84,13.4,12.41,12.5,168000,0.0,1.0
2002-10-24,13.71,14.02,12.92,12.95,357400,13.71,14.02,12.92,12.95,357400,0.0,1.0
2002-10-25,14.65,14.7,13.6,13.67,447400,14.65,14.7,13.6,13.67,447400,0.0,1.0
2002-10-28,14.95,15.25,14.31,14.6,429100,14.95,15.25,14.31,14.6,429100,0.0,1.0
2002-10-29,12.71,14.79,12.06,14.78,1796000,12.71,14.79,12.06,14.78,1796000,0.0,1.0
2002-10-30,13.0,13.2,12.75,12.75,427700,13.0,13.2,12.75,12.75,427700,0.0,1.0
2002-10-31,12.34,13.1,11.82,13.09,1299300,12.34,13.1,11.82,13.09,1299300,0.0,1.0
2002-11-01,12.24,12.65,12.0,12.06,579300,12.24,12.65,12.0,12.06,579300,0.0,1.0
2002-11-04,12.45,13.05,12.25,12.35,423300,12.45,13.05,12.25,12.35,423300,0.0,1.0
2002-11-05,13.18,13.74,12.67,13.37,860200,13.18,13.74,12.67,13.37,860200,0.0,1.0
2002-11-06,13.79,13.9,13.05,13.18,366600,13.79,13.9,13.05,13.18,366600,0.0,1.0
2002-11-07,14.0,14.2,13.49,13.5,342000,14.0,14.2,13.49,13.5,342000,0.0,1.0
2002-11-08,13.94,14.26,13.9,14.08,389700,13.94,14.26,13.9,14.08,389700,0.0,1.0
2002-11-11,13.55,14.05,13.2,13.92,212700,13.55,14.05,13.2,13.92,212700,0.0,1.0
2002-11-12,13.77,14.0,13.06,13.19,195700,13.77,14.0,13.06,13.19,195700,0.0,1.0
2002-11-13,14.23,14.3,13.5,13.77,390100,14.23,14.3,13.5,13.77,390100,0.0,1.0
2002-11-14,15.87,15.88,14.25,14.27,782500,15.87,15.88,14.25,14.27,782500,0.0,1.0
2002-11-15,16.03,16.5,15.33,15.96,467800,16.03,16.5,15.33,15.96,467800,0.0,1.0
2002-11-18,15.98,16.1,15.88,16.0,252500,15.98,16.1,15.88,16.0,252500,0.0,1.0
2002-11-19,15.88,16.13,15.8,16.0,253200,15.88,16.13,15.8,16.0,253200,0.0,1.0
2002-11-20,15.75,16.0,15.36,15.89,215000,15.75,16.0,15.36,15.89,215000,0.0,1.0
2002-11-21,16.08,16.25,15.51,15.51,286500,16.08,16.25,15.51,15.51,286500,0.0,1.0
2002-11-22,16.6,16.74,16.0,16.0,266600,16.6,16.74,16.0,16.0,266600,0.0,1.0
2002-11-25,16.35,16.8,16.1,16.6,287900,16.35,16.8,16.1,16.6,287900,0.0,1.0
2002-11-26,15.9,16.39,15.9,16.31,98200,15.9,16.39,15.9,16.31,98200,0.0,1.0
2002-11-27,16.44,16.5,16.0,16.01,129200,16.44,16.5,16.0,16.01,129200,0.0,1.0
2002-11-29,16.8,16.83,16.15,16.48,280600,16.8,16.83,16.15,16.48,280600,0.0,1.0
2002-12-02,16.1,16.83,15.64,16.78,164200,16.1,16.83,15.64,16.78,164200,0.0,1.0
2002-12-03,15.71,16.1,15.56,16.0,242500,15.71,16.1,15.56,16.0,242500,0.0,1.0
2002-12-04,15.06,15.45,14.7,15.44,380200,15.06,15.45,14.7,15.44,380200,0.0,1.0
2002-12-05,14.18,14.88,14.1,14.87,579500,14.18,14.88,14.1,14.87,579500,0.0,1.0
2002-12-06,14.15,14.38,14.07,14.08,245600,14.15,14.38,14.07,14.08,245600,0.0,1.0
2002-12-09,13.77,14.15,13.77,14.12,193500,13.77,14.15,13.77,14.12,193500,0.0,1.0
2002-12-10,13.75,14.09,13.58,13.85,232000,13.75,14.09,13.58,13.85,232000,0.0,1.0
2002-12-11,13.91,14.25,13.71,13.71,389200,13.91,14.25,13.71,13.71,389200,0.0,1.0
2002-12-12,13.8,14.25,13.8,14.12,445900,13.8,14.25,13.8,14.12,445900,0.0,1.0
2002-12-13,13.52,13.95,13.5,13.75,204600,13.52,13.95,13.5,13.75,204600,0.0,1.0
2002-12-16,13.58,13.84,13.4,13.56,356400,13.58,13.84,13.4,13.56,356400,0.0,1.0
2002-12-17,13.63,14.05,13.6,13.67,815600,13.63,14.05,13.6,13.67,815600,0.0,1.0
2002-12-18,13.59,13.91,13.36,13.7,292600,13.59,13.91,13.36,13.7,292600,0.0,1.0
2002-12-19,12.78,13.68,12.7,13.41,346000,12.78,13.68,12.7,13.41,346000,0.0,1.0
2002-12-20,12.81,13.14,12.72,12.84,304800,12.81,13.14,12.72,12.84,304800,0.0,1.0
2002-12-23,13.9,13.99,12.92,13.03,300200,13.9,13.99,12.92,13.03,300200,0.0,1.0
2002-12-24,13.81,13.85,13.43,13.84,51900,13.81,13.85,13.43,13.84,51900,0.0,1.0
2002-12-26,14.45,14.5,13.53,13.53,120300,14.45,14.5,13.53,13.53,120300,0.0,1.0
2002-12-27,13.99,14.4,13.94,14.4,115800,13.99,14.4,13.94,14.4,115800,0.0,1.0
2002-12-30,14.05,14.25,13.65,13.9,118000,14.05,14.25,13.65,13.9,118000,0.0,1.0
2002-12-31,13.95,14.17,13.4,13.97,180700,13.95,14.17,13.4,13.97,180700,0.0,1.0
2003-01-02,14.02,14.3,13.88,14.11,253000,14.02,14.3,13.88,14.11,253000,0.0,1.0
2003-01-03,14.0,14.8,13.89,14.5,305600,14.0,14.8,13.89,14.5,305600,0.0,1.0
2003-01-06,13.98,14.27,13.9,14.1,366500,13.98,14.27,13.9,14.1,366500,0.0,1.0
2003-01-07,14.52,14.85,13.7,14.0,755600,14.52,14.85,13.7,14.0,755600,0.0,1.0
2003-01-08,14.85,15.2,14.35,14.5,464900,14.85,15.2,14.35,14.5,464900,0.0,1.0
2003-01-09,14.66,15.19,14.58,14.85,303200,14.66,15.19,14.58,14.85,303200,0.0,1.0
2003-01-10,14.27,14.58,14.16,14.58,454800,14.27,14.58,14.16,14.58,454800,0.0,1.0
2003-01-13,14.9,14.95,14.28,14.3,444700,14.9,14.95,14.28,14.3,444700,0.0,1.0
2003-01-14,15.5,15.8,14.7,14.89,434600,15.5,15.8,14.7,14.89,434600,0.0,1.0
2003-01-15,16.25,16.35,15.38,15.54,337800,16.25,16.35,15.38,15.54,337800,0.0,1.0
2003-01-16,15.9,16.37,15.79,16.15,453100,15.9,16.37,15.79,16.15,453100,0.0,1.0
2003-01-17,15.63,16.0,15.42,15.9,170600,15.63,16.0,15.42,15.9,170600,0.0,1.0
2003-01-21,15.17,15.76,15.1,15.64,164600,15.17,15.76,15.1,15.64,164600,0.0,1.0
2003-01-22,14.77,15.23,14.65,15.2,220000,14.77,15.23,14.65,15.2,220000,0.0,1.0
2003-01-23,14.98,15.25,14.6,14.6,177500,14.98,15.25,14.6,14.6,177500,0.0,1.0
2003-01-24,15.0,15.18,14.54,15.05,219700,15.0,15.18,14.54,15.05,219700,0.0,1.0
2003-01-27,14.8,15.17,14.75,15.0,129600,14.8,15.17,14.75,15.0,129600,0.0,1.0
2003-01-28,14.88,14.95,14.71,14.85,145100,14.88,14.95,14.71,14.85,145100,0.0,1.0
2003-01-29,14.9,14.95,14.71,14.85,96700,14.9,14.95,14.71,14.85,96700,0.0,1.0
2003-01-30,14.16,14.89,14.09,14.72,200500,14.16,14.89,14.09,14.72,200500,0.0,1.0
2003-01-31,14.36,14.38,13.97,14.07,217100,14.36,14.38,13.97,14.07,217100,0.0,1.0
2003-02-03,14.0,14.25,13.82,14.22,193800,14.0,14.25,13.82,14.22,193800,0.0,1.0
2003-02-04,13.65,14.05,13.4,14.05,283700,13.65,14.05,13.4,14.05,283700,0.0,1.0
2003-02-05,13.42,13.75,13.31,13.5,173300,13.42,13.75,13.31,13.5,173300,0.0,1.0
2003-02-06,12.0,13.0,11.9,13.0,828900,12.0,13.0,11.9,13.0,828900,0.0,1.0
2003-02-07,11.94,12.09,11.75,11.96,549000,11.94,12.09,11.75,11.96,549000,0.0,1.0
2003-02-10,11.8,11.95,11.3,11.88,617300,11.8,11.95,11.3,11.88,617300,0.0,1.0
2003-02-11,11.54,11.9,11.46,11.72,222400,11.54,11.9,11.46,11.72,222400,0.0,1.0
2003-02-12,11.05,11.65,10.76,11.65,411600,11.05,11.65,10.76,11.65,411600,0.0,1.0
2003-02-13,11.1,11.2,10.65,10.9,686200,11.1,11.2,10.65,10.9,686200,0.0,1.0
2003-02-14,9.75,10.86,9.64,10.85,1232800,9.75,10.86,9.64,10.85,1232800,0.0,1.0
2003-02-18,10.28,10.31,9.52,10.0,807600,10.28,10.31,9.52,10.0,807600,0.0,1.0
2003-02-19,10.07,10.24,9.46,9.62,1281600,10.07,10.24,9.46,9.62,1281600,0.0,1.0
2003-02-20,10.3,10.42,10.07,10.07,477400,10.3,10.42,10.07,10.07,477400,0.0,1.0
2003-02-21,10.3,10.5,10.2,10.34,199800,10.3,10.5,10.2,10.34,199800,0.0,1.0
2003-02-24,10.19,10.3,10.08,10.3,252700,10.19,10.3,10.08,10.3,252700,0.0,1.0
2003-02-25,10.58,10.6,10.0,10.11,181300,10.58,10.6,10.0,10.11,181300,0.0,1.0
2003-02-26,10.6,10.79,10.4,10.63,217900,10.6,10.79,10.4,10.63,217900,0.0,1.0
2003-02-27,10.58,10.64,10.24,10.64,258900,10.58,10.64,10.24,10.64,258900,0.0,1.0
2003-02-28,11.03,11.04,10.51,10.51,181800,11.03,11.04,10.51,10.51,181800,0.0,1.0
2003-03-03,10.6,11.05,10.5,11.05,289800,10.6,11.05,10.5,11.05,289800,0.0,1.0
2003-03-04,10.31,10.7,10.23,10.59,159500,10.31,10.7,10.23,10.59,159500,0.0,1.0
2003-03-05,10.31,10.4,10.16,10.3,141600,10.31,10.4,10.16,10.3,141600,0.0,1.0
2003-03-06,10.1,10.52,9.98,10.31,198900,10.1,10.52,9.98,10.31,198900,0.0,1.0
2003-03-07,9.98,10.2,9.72,9.96,587100,9.98,10.2,9.72,9.96,587100,0.0,1.0
2003-03-10,10.09,10.09,9.75,9.89,234200,10.09,10.09,9.75,9.89,234200,0.0,1.0
2003-03-11,10.09,10.15,9.853,10.1,206000,10.09,10.15,9.853,10.1,206000,0.0,1.0
2003-03-12,10.14,10.17,9.85,10.0,203400,10.14,10.17,9.85,10.0,203400,0.0,1.0
2003-03-13,10.05,10.31,9.87,10.06,557400,10.05,10.31,9.87,10.06,557400,0.0,1.0
2003-03-14,9.99,10.09,9.87,10.09,649300,9.99,10.09,9.87,10.09,649300,0.0,1.0
2003-03-17,10.87,10.87,9.8,9.8,690500,10.87,10.87,9.8,9.8,690500,0.0,1.0
2003-03-18,11.0,11.0,10.69,10.85,311500,11.0,11.0,10.69,10.85,311500,0.0,1.0
2003-03-19,11.25,11.32,10.93,10.99,189600,11.25,11.32,10.93,10.99,189600,0.0,1.0
2003-03-20,11.14,11.35,10.8,11.25,260500,11.14,11.35,10.8,11.25,260500,0.0,1.0
2003-03-21,12.0,12.01,11.2,11.2,453100,12.0,12.01,11.2,11.2,453100,0.0,1.0
2003-03-24,11.33,11.95,10.95,11.89,303500,11.33,11.95,10.95,11.89,303500,0.0,1.0
2003-03-25,11.75,11.81,11.14,11.14,388600,11.75,11.81,11.14,11.14,388600,0.0,1.0
2003-03-26,11.6,11.81,11.06,11.75,214000,11.6,11.81,11.06,11.75,214000,0.0,1.0
2003-03-27,11.6,11.68,11.07,11.59,260000,11.6,11.68,11.07,11.59,260000,0.0,1.0
2003-03-28,11.41,11.69,11.4,11.6,118900,11.41,11.69,11.4,11.6,118900,0.0,1.0
2003-03-31,11.5,11.62,11.2,11.4,358800,11.5,11.62,11.2,11.4,358800,0.0,1.0
2003-04-01,11.679,11.81,11.35,11.5,119100,11.679,11.81,11.35,11.5,119100,0.0,1.0
2003-04-02,11.83,12.11,11.69,11.69,201700,11.83,12.11,11.69,11.69,201700,0.0,1.0
2003-04-03,11.86,12.08,11.8,11.89,475100,11.86,12.08,11.8,11.89,475100,0.0,1.0
2003-04-04,11.77,11.86,11.51,11.84,333000,11.77,11.86,11.51,11.84,333000,0.0,1.0
2003-04-07,11.289,12.13,11.15,12.0,463900,11.289,12.13,11.15,12.0,463900,0.0,1.0
2003-04-08,10.91,11.23,10.71,11.23,265400,10.91,11.23,10.71,11.23,265400,0.0,1.0
2003-04-09,10.77,11.03,10.75,10.89,161000,10.77,11.03,10.75,10.89,161000,0.0,1.0
2003-04-10,10.33,10.81,10.31,10.81,299900,10.33,10.81,10.31,10.81,299900,0.0,1.0
2003-04-11,10.38,10.62,10.25,10.4,154400,10.38,10.62,10.25,10.4,154400,0.0,1.0
2003-04-14,11.28,11.31,10.31,10.45,143700,11.28,11.31,10.31,10.45,143700,0.0,1.0
2003-04-15,11.0,11.41,10.98,11.21,224400,11.0,11.41,10.98,11.21,224400,0.0,1.0
2003-04-16,10.9,11.2,10.68,11.16,132000,10.9,11.2,10.68,11.16,132000,0.0,1.0
2003-04-17,11.0,11.09,10.7,10.98,95000,11.0,11.09,10.7,10.98,95000,0.0,1.0
2003-04-21,10.99,11.03,10.65,10.99,138000,10.99,11.03,10.65,10.99,138000,0.0,1.0
2003-04-22,10.92,11.04,10.83,10.86,210500,10.92,11.04,10.83,10.86,210500,0.0,1.0
2003-04-23,11.2,11.6,10.9,11.0,329800,11.2,11.6,10.9,11.0,329800,0.0,1.0
2003-04-24,11.3,11.68,11.15,11.65,157600,11.3,11.68,11.15,11.65,157600,0.0,1.0
2003-04-25,11.54,11.61,11.3,11.31,70900,11.54,11.61,11.3,11.31,70900,0.0,1.0
2003-04-28,11.95,12.01,11.12,11.15,170200,11.95,12.01,11.12,11.15,170200,0.0,1.0
2003-04-29,11.66,12.0,11.5,12.0,153800,11.66,12.0,11.5,12.0,153800,0.0,1.0
2003-04-30,11.33,11.6,10.56,11.5,580900,11.33,11.6,10.56,11.5,580900,0.0,1.0
2003-05-01,11.39,11.48,10.81,11.21,446600,11.39,11.48,10.81,11.21,446600,0.0,1.0
2003-05-02,12.12,12.18,11.211,11.4,339700,12.12,12.18,11.211,11.4,339700,0.0,1.0
2003-05-05,11.69,12.1,11.58,12.1,174000,11.69,12.1,11.58,12.1,174000,0.0,1.0
2003-05-06,11.11,12.0,10.99,11.69,377000,11.11,12.0,10.99,11.69,377000,0.0,1.0
2003-05-07,11.98,11.98,11.01,11.12,330800,11.98,11.98,11.01,11.12,330800,0.0,1.0
2003-05-08,11.97,12.37,11.75,11.9,331600,11.97,12.37,11.75,11.9,331600,0.0,1.0
2003-05-09,11.74,12.0,10.97,11.28,474800,11.74,12.0,10.97,11.28,474800,0.0,1.0
2003-05-12,12.15,12.29,11.64,11.77,266700,12.15,12.29,11.64,11.77,266700,0.0,1.0
2003-05-13,12.6,12.6,11.95,12.29,297600,12.6,12.6,11.95,12.29,297600,0.0,1.0
2003-05-14,12.92,12.99,12.5,12.61,212100,12.92,12.99,12.5,12.61,212100,0.0,1.0
2003-05-15,13.54,13.74,12.66,12.66,354000,13.54,13.74,12.66,12.66,354000,0.0,1.0
2003-05-16,13.62,13.75,13.46,13.64,379800,13.62,13.75,13.46,13.64,379800,0.0,1.0
2003-05-19,13.121,13.7,13.12,13.5,531100,13.121,13.7,13.12,13.5,531100,0.0,1.0
2003-05-20,12.1,12.31,11.61,12.28,754500,12.1,12.31,11.61,12.28,754500,0.0,1.0
2003-05-21,11.61,12.27,11.61,12.2,231000,11.61,12.27,11.61,12.2,231000,0.0,1.0
2003-05-22,11.86,12.0,11.6,11.66,141500,11.86,12.0,11.6,11.66,141500,0.0,1.0
2003-05-23,12.0,12.1,11.76,11.76,233900,12.0,12.1,11.76,11.76,233900,0.0,1.0
2003-05-27,12.34,12.48,11.88,11.89,190500,12.34,12.48,11.88,11.89,190500,0.0,1.0
2003-05-28,12.05,12.57,12.04,12.43,116300,12.05,12.57,12.04,12.43,116300,0.0,1.0
2003-05-29,12.56,12.73,12.15,12.2,336700,12.56,12.73,12.15,12.2,336700,0.0,1.0
2003-05-30,12.75,12.89,12.51,12.54,215300,12.75,12.89,12.51,12.54,215300,0.0,1.0
2003-06-02,12.87,12.97,12.54,12.801,294100,12.87,12.97,12.54,12.801,294100,0.0,1.0
2003-06-03,13.11,13.3,12.6,12.75,311900,13.11,13.3,12.6,12.75,311900,0.0,1.0
2003-06-04,13.2,13.38,12.83,12.91,771700,13.2,13.38,12.83,12.91,771700,0.0,1.0
2003-06-05,13.26,13.59,13.19,13.3,188300,13.26,13.59,13.19,13.3,188300,0.0,1.0
2003-06-06,13.57,13.86,13.24,13.34,303100,13.57,13.86,13.24,13.34,303100,0.0,1.0
2003-06-09,13.3,13.636,13.25,13.46,550300,13.3,13.636,13.25,13.46,550300,0.0,1.0
2003-06-10,13.39,13.97,13.31,13.32,239400,13.39,13.97,13.31,13.32,239400,0.0,1.0
2003-06-11,13.3,13.35,13.15,13.34,196100,13.3,13.35,13.15,13.34,196100,0.0,1.0
2003-06-12,13.42,13.65,13.3,13.3,511900,13.42,13.65,13.3,13.3,511900,0.0,1.0
2003-06-13,13.91,14.0,13.29,13.54,149700,13.91,14.0,13.29,13.54,149700,0.0,1.0
2003-06-16,13.55,14.24,13.5,14.05,218200,13.55,14.24,13.5,14.05,218200,0.0,1.0
2003-06-17,13.32,13.41,13.1,13.36,760800,13.32,13.41,13.1,13.36,760800,0.0,1.0
2003-06-18,13.36,13.5,13.2,13.26,392100,13.36,13.5,13.2,13.26,392100,0.0,1.0
2003-06-19,13.15,13.44,13.07,13.35,268300,13.15,13.44,13.07,13.35,268300,0.0,1.0
2003-06-20,13.249,13.25,13.01,13.229,200400,13.249,13.25,13.01,13.229,200400,0.0,1.0
2003-06-23,13.0,13.259,12.94,13.05,231200,13.0,13.259,12.94,13.05,231200,0.0,1.0
2003-06-24,13.04,13.23,12.95,12.97,256500,13.04,13.23,12.95,12.97,256500,0.0,1.0
2003-06-25,13.02,13.22,12.95,12.95,182700,13.02,13.22,12.95,12.95,182700,0.0,1.0
2003-06-26,13.48,13.49,12.96,12.96,111900,13.48,13.49,12.96,12.96,111900,0.0,1.0
2003-06-27,13.45,13.62,13.33,13.49,134100,13.45,13.62,13.33,13.49,134100,0.0,1.0
2003-06-30,13.16,13.5,13.12,13.44,524600,13.16,13.5,13.12,13.44,524600,0.0,1.0
2003-07-01,13.0,13.41,12.99,13.33,360500,13.0,13.41,12.99,13.33,360500,0.0,1.0
2003-07-02,13.35,13.35,12.98,13.05,261100,13.35,13.35,12.98,13.05,261100,0.0,1.0
2003-07-03,13.1,13.36,13.06,13.35,135400,13.1,13.36,13.06,13.35,135400,0.0,1.0
2003-07-07,13.7,13.81,13.05,13.05,210400,13.7,13.81,13.05,13.05,210400,0.0,1.0
2003-07-08,14.16,14.2,13.54,13.65,371100,14.16,14.2,13.54,13.65,371100,0.0,1.0
2003-07-09,14.5,14.75,13.9,14.16,495300,14.5,14.75,13.9,14.16,495300,0.0,1.0
2003-07-10,14.42,14.47,14.16,14.35,192600,14.42,14.47,14.16,14.35,192600,0.0,1.0
2003-07-11,14.57,14.66,14.42,14.46,219800,14.57,14.66,14.42,14.46,219800,0.0,1.0
2003-07-14,14.58,14.77,14.47,14.62,114900,14.58,14.77,14.47,14.62,114900,0.0,1.0
2003-07-15,14.86,14.92,14.621,14.76,256300,14.86,14.92,14.621,14.76,256300,0.0,1.0
2003-07-16,15.4,15.4,14.65,14.92,578600,15.4,15.4,14.65,14.92,578600,0.0,1.0
2003-07-17,14.75,15.4,14.6,15.27,269400,14.75,15.4,14.6,15.27,269400,0.0,1.0
2003-07-18,14.5,14.86,14.45,14.68,85000,14.5,14.86,14.45,14.68,85000,0.0,1.0
2003-07-21,14.5,14.55,14.34,14.5,54600,14.5,14.55,14.34,14.5,54600,0.0,1.0
2003-07-22,14.5,14.75,14.34,14.465,248000,14.5,14.75,14.34,14.465,248000,0.0,1.0
2003-07-23,14.3,14.62,14.28,14.56,145900,14.3,14.62,14.28,14.56,145900,0.0,1.0
2003-07-24,14.28,14.84,14.25,14.32,400700,14.28,14.84,14.25,14.32,400700,0.0,1.0
2003-07-25,14.39,15.19,14.33,15.18,1401800,14.39,15.19,14.33,15.18,1401800,0.0,1.0
2003-07-28,14.5,14.96,14.33,14.59,4020000,14.5,14.96,14.33,14.59,4020000,0.0,1.0
2003-07-29,15.11,15.9,14.57,14.81,1426100,15.11,15.9,14.57,14.81,1426100,0.0,1.0
2003-07-30,15.05,15.25,14.5,15.25,625300,15.05,15.25,14.5,15.25,625300,0.0,1.0
2003-07-31,14.98,15.2,14.9,15.01,226900,14.98,15.2,14.9,15.01,226900,0.0,1.0
2003-08-01,15.09,15.12,14.5,15.0,470300,15.09,15.12,14.5,15.0,470300,0.0,1.0
2003-08-04,14.73,15.17,14.66,15.17,243100,14.73,15.17,14.66,15.17,243100,0.0,1.0
2003-08-05,14.5,14.83,14.29,14.69,377600,14.5,14.83,14.29,14.69,377600,0.0,1.0
2003-08-06,14.5,14.74,14.35,14.364,275200,14.5,14.74,14.35,14.364,275200,0.0,1.0
2003-08-07,14.03,14.36,13.35,13.45,1430500,14.03,14.36,13.35,13.45,1430500,0.0,1.0
2003-08-08,14.04,14.22,13.81,14.03,519800,14.04,14.22,13.81,14.03,519800,0.0,1.0
2003-08-11,13.99,14.0,13.75,14.0,434800,13.99,14.0,13.75,14.0,434800,0.0,1.0
2003-08-12,14.34,14.38,13.85,13.85,282200,14.34,14.38,13.85,13.85,282200,0.0,1.0
2003-08-13,14.25,14.38,14.2,14.38,109700,14.25,14.38,14.2,14.38,109700,0.0,1.0
2003-08-14,14.26,14.26,14.15,14.18,213300,14.26,14.26,14.15,14.18,213300,0.0,1.0
2003-08-15,14.19,14.32,14.19,14.2325,27100,14.19,14.32,14.19,14.2325,27100,0.0,1.0
2003-08-18,14.15,14.25,14.13,14.2,296900,14.15,14.25,14.13,14.2,296900,0.0,1.0
2003-08-19,14.63,14.65,14.07,14.19,491900,14.63,14.65,14.07,14.19,491900,0.0,1.0
2003-08-20,14.73,14.73,14.31,14.5,270700,14.73,14.73,14.31,14.5,270700,0.0,1.0
2003-08-21,14.68,14.8,14.55,14.75,310000,14.68,14.8,14.55,14.75,310000,0.0,1.0
2003-08-22,14.35,14.93,14.33,14.62,128800,14.35,14.93,14.33,14.62,128800,0.0,1.0
2003-08-25,14.51,14.8,14.33,14.36,105900,14.51,14.8,14.33,14.36,105900,0.0,1.0
2003-08-26,14.55,14.64,14.41,14.5,149300,14.55,14.64,14.41,14.5,149300,0.0,1.0
2003-08-27,14.55,14.88,14.47,14.47,141600,14.55,14.88,14.47,14.47,141600,0.0,1.0
2003-08-28,14.7,14.73,14.42,14.73,108300,14.7,14.73,14.42,14.73,108300,0.0,1.0
2003-08-29,15.6,15.73,14.64,14.7,763900,15.6,15.73,14.64,14.7,763900,0.0,1.0
2003-09-02,15.45,15.75,14.7,15.1,427700,15.45,15.75,14.7,15.1,427700,0.0,1.0
2003-09-03,15.35,15.62,15.15,15.22,274000,15.35,15.62,15.15,15.22,274000,0.0,1.0
2003-09-04,15.52,15.52,15.2,15.29,205500,15.52,15.52,15.2,15.29,205500,0.0,1.0
2003-09-05,15.35,15.72,15.29,15.34,106600,15.35,15.72,15.29,15.34,106600,0.0,1.0
2003-09-08,15.68,15.69,15.36,15.36,111600,15.68,15.69,15.36,15.36,111600,0.0,1.0
2003-09-09,16.0,16.25,15.69,15.83,768300,16.0,16.25,15.69,15.83,768300,0.0,1.0
2003-09-10,15.89,16.09,15.67,16.02,97700,15.89,16.09,15.67,16.02,97700,0.0,1.0
2003-09-11,15.86,15.9,15.59,15.81,136600,15.86,15.9,15.59,15.81,136600,0.0,1.0
2003-09-12,15.9,16.0,15.54,15.71,72000,15.9,16.0,15.54,15.71,72000,0.0,1.0
2003-09-15,15.82,16.33,15.82,15.9,151300,15.82,16.33,15.82,15.9,151300,0.0,1.0
2003-09-16,15.4,15.79,15.07,15.36,407300,15.4,15.79,15.07,15.36,407300,0.0,1.0
2003-09-17,15.61,15.68,15.37,15.55,133200,15.61,15.68,15.37,15.55,133200,0.0,1.0
2003-09-18,15.39,15.6,15.34,15.42,83400,15.39,15.6,15.34,15.42,83400,0.0,1.0
2003-09-19,15.42,15.75,15.15,15.27,218500,15.42,15.75,15.15,15.27,218500,0.0,1.0
2003-09-22,14.99,15.33,14.58,15.33,215100,14.99,15.33,14.58,15.33,215100,0.0,1.0
2003-09-23,15.2,15.35,14.88,15.0,109800,15.2,15.35,14.88,15.0,109800,0.0,1.0
2003-09-24,15.02,15.3,14.6,15.0,143700,15.02,15.3,14.6,15.0,143700,0.0,1.0
2003-09-25,14.15,15.03,14.15,15.027,180100,14.15,15.03,14.15,15.027,180100,0.0,1.0
2003-09-26,13.91,14.2,13.91,14.1,120900,13.91,14.2,13.91,14.1,120900,0.0,1.0
2003-09-29,14.32,14.34,13.89,13.92,112700,14.32,14.34,13.89,13.92,112700,0.0,1.0
2003-09-30,14.0,14.29,13.94,14.29,157600,14.0,14.29,13.94,14.29,157600,0.0,1.0
2003-10-01,14.53,14.77,13.93,14.05,143000,14.53,14.77,13.93,14.05,143000,0.0,1.0
2003-10-02,14.5,14.65,14.5,14.55,97500,14.5,14.65,14.5,14.55,97500,0.0,1.0
2003-10-03,14.5,14.6,14.35,14.36,521100,14.5,14.6,14.35,14.36,521100,0.0,1.0
2003-10-06,14.5,14.57,14.41,14.5,223100,14.5,14.57,14.41,14.5,223100,0.0,1.0
2003-10-07,14.64,14.67,14.35,14.47,104700,14.64,14.67,14.35,14.47,104700,0.0,1.0
2003-10-08,14.3,14.57,14.27,14.57,311200,14.3,14.57,14.27,14.57,311200,0.0,1.0
2003-10-09,14.33,14.56,14.28,14.35,112500,14.33,14.56,14.28,14.35,112500,0.0,1.0
2003-10-10,14.42,14.43,14.11,14.35,138300,14.42,14.43,14.11,14.35,138300,0.0,1.0
2003-10-13,14.279,14.35,14.17,14.33,251500,14.279,14.35,14.17,14.33,251500,0.0,1.0
2003-10-14,14.39,14.45,14.2,14.28,81800,14.39,14.45,14.2,14.28,81800,0.0,1.0
2003-10-15,14.26,14.4,14.2,14.4,131500,14.26,14.4,14.2,14.4,131500,0.0,1.0
2003-10-16,14.26,14.37,14.21,14.26,168600,14.26,14.37,14.21,14.26,168600,0.0,1.0
2003-10-17,14.28,14.5,14.2,14.4,187000,14.28,14.5,14.2,14.4,187000,0.0,1.0
2003-10-20,14.21,14.4,14.19,14.28,207800,14.21,14.4,14.19,14.28,207800,0.0,1.0
2003-10-21,14.0,14.26,13.94,14.21,176700,14.0,14.26,13.94,14.21,176700,0.0,1.0
2003-10-22,14.01,14.16,13.92,13.95,299300,14.01,14.16,13.92,13.95,299300,0.0,1.0
2003-10-23,14.12,14.22,14.0,14.01,198200,14.12,14.22,14.0,14.01,198200,0.0,1.0
2003-10-24,13.85,13.9,13.3,13.4,341500,13.85,13.9,13.3,13.4,341500,0.0,1.0
2003-10-27,13.78,13.92,13.58,13.72,239800,13.78,13.92,13.58,13.72,239800,0.0,1.0
2003-10-28,13.9,14.0,13.7,13.7,292000,13.9,14.0,13.7,13.7,292000,0.0,1.0
2003-10-29,13.99,14.0,13.68,13.956,316400,13.99,14.0,13.68,13.956,316400,0.0,1.0
2003-10-30,13.9,14.0,13.85,14.0,297700,13.9,14.0,13.85,14.0,297700,0.0,1.0
2003-10-31,13.93,13.99,13.76,13.93,221700,13.93,13.99,13.76,13.93,221700,0.0,1.0
2003-11-03,14.11,14.43,13.84,13.87,267400,14.11,14.43,13.84,13.87,267400,0.0,1.0
2003-11-04,13.84,14.12,13.7,14.095,364600,13.84,14.12,13.7,14.095,364600,0.0,1.0
2003-11-05,13.94,14.04,13.53,13.62,266400,13.94,14.04,13.53,13.62,266400,0.0,1.0
2003-11-06,13.45,13.88,12.6,12.8,1059100,13.45,13.88,12.6,12.8,1059100,0.0,1.0
2003-11-07,13.12,13.45,13.04,13.36,306200,13.12,13.45,13.04,13.36,306200,0.0,1.0
2003-11-10,13.05,13.36,13.0,13.0,200800,13.05,13.36,13.0,13.0,200800,0.0,1.0
2003-11-11,13.4,13.48,13.05,13.08,202500,13.4,13.48,13.05,13.08,202500,0.0,1.0
2003-11-12,13.57,13.57,13.27,13.48,278300,13.57,13.57,13.27,13.48,278300,0.0,1.0
2003-11-13,13.5,13.62,13.32,13.57,212800,13.5,13.62,13.32,13.57,212800,0.0,1.0
2003-11-14,13.6,13.64,13.37,13.45,245400,13.6,13.64,13.37,13.45,245400,0.0,1.0
2003-11-17,13.32,13.5,13.3,13.5,260500,13.32,13.5,13.3,13.5,260500,0.0,1.0
2003-11-18,13.53,13.55,13.25,13.3,257200,13.53,13.55,13.25,13.3,257200,0.0,1.0
2003-11-19,13.4,13.73,13.35,13.41,156800,13.4,13.73,13.35,13.41,156800,0.0,1.0
2003-11-20,13.5,13.5,13.2,13.33,177100,13.5,13.5,13.2,13.33,177100,0.0,1.0
2003-11-21,13.6,13.64,13.4,13.58,498600,13.6,13.64,13.4,13.58,498600,0.0,1.0
2003-11-24,13.98,14.03,13.64,13.73,356300,13.98,14.03,13.64,13.73,356300,0.0,1.0
2003-11-25,13.95,14.09,13.95,14.01,786000,13.95,14.09,13.95,14.01,786000,0.0,1.0
2003-11-26,15.14,15.25,14.0,14.04,1138500,15.14,15.25,14.0,14.04,1138500,0.0,1.0
2003-11-28,14.9,15.42,14.84,15.26,119400,14.9,15.42,14.84,15.26,119400,0.0,1.0
2003-12-01,14.79,14.89,14.6,14.82,278700,14.79,14.89,14.6,14.82,278700,0.0,1.0
2003-12-02,14.5,14.88,14.33,14.8,493600,14.5,14.88,14.33,14.8,493600,0.0,1.0
2003-12-03,14.57,14.74,14.41,14.46,572200,14.57,14.74,14.41,14.46,572200,0.0,1.0
2003-12-04,14.68,14.73,14.15,14.57,239300,14.68,14.73,14.15,14.57,239300,0.0,1.0
2003-12-05,14.45,14.7,14.25,14.56,184700,14.45,14.7,14.25,14.56,184700,0.0,1.0
2003-12-08,14.52,14.69,14.35,14.4,116900,14.52,14.69,14.35,14.4,116900,0.0,1.0
2003-12-09,14.54,14.75,14.35,14.56,163100,14.54,14.75,14.35,14.56,163100,0.0,1.0
2003-12-10,14.11,14.75,14.11,14.45,260700,14.11,14.75,14.11,14.45,260700,0.0,1.0
2003-12-11,14.7,14.74,14.1,14.1,407800,14.7,14.74,14.1,14.1,407800,0.0,1.0
2003-12-12,14.75,14.75,14.45,14.74,157500,14.75,14.75,14.45,14.74,157500,0.0,1.0
2003-12-15,14.71,15.0,14.6,15.0,214900,14.71,15.0,14.6,15.0,214900,0.0,1.0
2003-12-16,14.75,14.77,14.5,14.61,125700,14.75,14.77,14.5,14.61,125700,0.0,1.0
2003-12-17,14.75,14.78,14.37,14.78,85400,14.75,14.78,14.37,14.78,85400,0.0,1.0
2003-12-18,14.8,14.81,14.573,14.75,108000,14.8,14.81,14.573,14.75,108000,0.0,1.0
2003-12-19,14.57,14.72,14.4,14.65,377200,14.57,14.72,14.4,14.65,377200,0.0,1.0
2003-12-22,14.5,14.566,14.43,14.47,208800,14.5,14.566,14.43,14.47,208800,0.0,1.0
2003-12-23,14.8,14.81,14.4,14.55,146100,14.8,14.81,14.4,14.55,146100,0.0,1.0
2003-12-24,14.77,14.98,14.66,14.82,35000,14.77,14.98,14.66,14.82,35000,0.0,1.0
2003-12-26,14.69,14.86,14.34,14.86,52200,14.69,14.86,14.34,14.86,52200,0.0,1.0
2003-12-29,15.47,15.53,14.34,14.43,346800,15.47,15.53,14.34,14.43,346800,0.0,1.0
2003-12-30,15.43,15.5,15.25,15.48,189400,15.43,15.5,15.25,15.48,189400,0.0,1.0
2003-12-31,14.98,15.4,14.9,15.39,125200,14.98,15.4,14.9,15.39,125200,0.0,1.0
2004-01-02,15.72,15.9,14.83,14.89,352000,15.72,15.9,14.83,14.89,352000,0.0,1.0
2004-01-05,16.46,16.63,15.54,15.79,369000,16.46,16.63,15.54,15.79,369000,0.0,1.0
2004-01-06,16.13,16.53,16.1,16.453,301900,16.13,16.53,16.1,16.453,301900,0.0,1.0
2004-01-07,16.45,16.64,16.15,16.19,145300,16.45,16.64,16.15,16.19,145300,0.0,1.0
2004-01-08,16.64,16.7,16.24,16.3,231400,16.64,16.7,16.24,16.3,231400,0.0,1.0
2004-01-09,16.7,16.82,16.19,16.43,206300,16.7,16.82,16.19,16.43,206300,0.0,1.0
2004-01-12,17.2,17.71,16.653,16.68,465000,17.2,17.71,16.653,16.68,465000,0.0,1.0
2004-01-13,17.33,17.33,16.89,17.15,462800,17.33,17.33,16.89,17.15,462800,0.0,1.0
2004-01-14,18.56,18.64,17.32,17.35,898800,18.56,18.64,17.32,17.35,898800,0.0,1.0
2004-01-15,19.2,19.93,18.42,18.52,851400,19.2,19.93,18.42,18.52,851400,0.0,1.0
2004-01-16,19.36,19.55,19.0,19.31,258100,19.36,19.55,19.0,19.31,258100,0.0,1.0
2004-01-20,19.08,19.6,18.82,19.38,269400,19.08,19.6,18.82,19.38,269400,0.0,1.0
2004-01-21,19.31,19.51,18.8,19.12,295500,19.31,19.51,18.8,19.12,295500,0.0,1.0
2004-01-22,18.9,19.6,18.73,19.4,269100,18.9,19.6,18.73,19.4,269100,0.0,1.0
2004-01-23,19.09,19.11,18.7,18.9,112600,19.09,19.11,18.7,18.9,112600,0.0,1.0
2004-01-26,18.79,19.11,18.6,19.05,383100,18.79,19.11,18.6,19.05,383100,0.0,1.0
2004-01-27,18.92,18.93,18.5,18.66,199300,18.92,18.93,18.5,18.66,199300,0.0,1.0
2004-01-28,18.48,19.0,18.34,19.0,171100,18.48,19.0,18.34,19.0,171100,0.0,1.0
2004-01-29,18.44,18.77,18.3,18.48,160600,18.44,18.77,18.3,18.48,160600,0.0,1.0
2004-01-30,18.45,18.78,18.36,18.38,101200,18.45,18.78,18.36,18.38,101200,0.0,1.0
2004-02-02,18.08,18.61,17.77,18.61,164500,18.08,18.61,17.77,18.61,164500,0.0,1.0
2004-02-03,18.74,19.01,18.0,18.13,474600,18.74,19.01,18.0,18.13,474600,0.0,1.0
2004-02-04,18.03,18.9,18.03,18.75,185100,18.03,18.9,18.03,18.75,185100,0.0,1.0
2004-02-05,17.66,18.18,17.63,18.1,306900,17.66,18.18,17.63,18.1,306900,0.0,1.0
2004-02-06,18.0,18.1,17.6,17.65,165000,18.0,18.1,17.6,17.65,165000,0.0,1.0
2004-02-09,18.19,18.4,17.98,18.04,169200,18.19,18.4,17.98,18.04,169200,0.0,1.0
2004-02-10,18.39,18.5,18.14,18.161,140700,18.39,18.5,18.14,18.161,140700,0.0,1.0
2004-02-11,18.47,18.6,18.25,18.43,50000,18.47,18.6,18.25,18.43,50000,0.0,1.0
2004-02-12,18.6,18.7,18.32,18.45,86600,18.6,18.7,18.32,18.45,86600,0.0,1.0
2004-02-13,17.88,18.72,17.88,18.61,299300,17.88,18.72,17.88,18.61,299300,0.0,1.0
2004-02-17,18.34,18.42,17.93,18.06,89100,18.34,18.42,17.93,18.06,89100,0.0,1.0
2004-02-18,18.01,18.5,17.95,18.3,149400,18.01,18.5,17.95,18.3,149400,0.0,1.0
2004-02-19,17.7,18.047,17.22,17.713,764800,17.7,18.047,17.22,17.713,764800,0.0,1.0
2004-02-20,17.62,18.06,17.49,17.69,518100,17.62,18.06,17.49,17.69,518100,0.0,1.0
2004-02-23,17.28,17.49,17.01,17.25,288600,17.28,17.49,17.01,17.25,288600,0.0,1.0
2004-02-24,17.31,17.69,17.13,17.23,90100,17.31,17.69,17.13,17.23,90100,0.0,1.0
2004-02-25,17.21,17.36,16.85,17.26,113300,17.21,17.36,16.85,17.26,113300,0.0,1.0
2004-02-26,17.52,17.75,17.04,17.13,281700,17.52,17.75,17.04,17.13,281700,0.0,1.0
2004-02-27,17.25,17.52,17.18,17.45,140700,17.25,17.52,17.18,17.45,140700,0.0,1.0
2004-03-01,17.59,17.7,17.25,17.28,169300,17.59,17.7,17.25,17.28,169300,0.0,1.0
2004-03-02,17.45,17.886,17.27,17.5,136800,17.45,17.886,17.27,17.5,136800,0.0,1.0
2004-03-03,17.9,18.0,17.38,17.38,381200,17.9,18.0,17.38,17.38,381200,0.0,1.0
2004-03-04,17.9,18.05,17.79,18.05,142900,17.9,18.05,17.79,18.05,142900,0.0,1.0
2004-03-05,17.88,18.35,17.55,17.79,136700,17.88,18.35,17.55,17.79,136700,0.0,1.0
2004-03-08,17.63,17.98,17.36,17.84,256400,17.63,17.98,17.36,17.84,256400,0.0,1.0
2004-03-09,17.1,17.77,17.02,17.625,194800,17.1,17.77,17.02,17.625,194800,0.0,1.0
2004-03-10,17.0,17.29,16.97,17.08,163600,17.0,17.29,16.97,17.08,163600,0.0,1.0
2004-03-11,16.9,17.35,16.9,17.0,149600,16.9,17.35,16.9,17.0,149600,0.0,1.0
2004-03-12,17.37,17.37,16.78,16.9,146200,17.37,17.37,16.78,16.9,146200,0.0,1.0
2004-03-15,16.66,17.295,16.66,17.295,128300,16.66,17.295,16.66,17.295,128300,0.0,1.0
2004-03-16,16.66,16.96,16.65,16.72,102500,16.66,16.96,16.65,16.72,102500,0.0,1.0
2004-03-17,16.85,17.15,16.72,16.735,241500,16.85,17.15,16.72,16.735,241500,0.0,1.0
2004-03-18,16.4,16.83,16.31,16.83,206500,16.4,16.83,16.31,16.83,206500,0.0,1.0
2004-03-19,16.34,16.39,16.13,16.39,304700,16.34,16.39,16.13,16.39,304700,0.0,1.0
2004-03-22,15.84,16.28,15.84,16.28,188000,15.84,16.28,15.84,16.28,188000,0.0,1.0
2004-03-23,15.97,16.07,15.82,15.95,186000,15.97,16.07,15.82,15.95,186000,0.0,1.0
2004-03-24,15.74,15.98,15.73,15.96,343100,15.74,15.98,15.73,15.96,343100,0.0,1.0
2004-03-25,15.9,16.12,15.74,15.8,188800,15.9,16.12,15.74,15.8,188800,0.0,1.0
2004-03-26,15.95,16.15,15.89,15.95,114200,15.95,16.15,15.89,15.95,114200,0.0,1.0
2004-03-29,16.25,16.38,15.99,15.99,299500,16.25,16.38,15.99,15.99,299500,0.0,1.0
2004-03-30,16.36,16.55,16.215,16.25,167300,16.36,16.55,16.215,16.25,167300,0.0,1.0
2004-03-31,16.66,16.86,16.37,16.54,241400,16.66,16.86,16.37,16.54,241400,0.0,1.0
2004-04-01,17.14,17.15,16.69,16.69,124200,17.14,17.15,16.69,16.69,124200,0.0,1.0
2004-04-02,17.33,17.6,17.15,17.15,178300,17.33,17.6,17.15,17.15,178300,0.0,1.0
2004-04-05,17.53,17.57,17.14,17.3,49900,17.53,17.57,17.14,17.3,49900,0.0,1.0
2004-04-06,17.3,17.6,17.3,17.59,56500,17.3,17.6,17.3,17.59,56500,0.0,1.0
2004-04-07,17.1,17.44,17.06,17.315,81500,17.1,17.44,17.06,17.315,81500,0.0,1.0
2004-04-08,16.82,17.25,16.81,17.13,48300,16.82,17.25,16.81,17.13,48300,0.0,1.0
2004-04-12,17.06,17.59,16.75,16.75,123900,17.06,17.59,16.75,16.75,123900,0.0,1.0
2004-04-13,16.75,17.13,16.53,17.01,117800,16.75,17.13,16.53,17.01,117800,0.0,1.0
2004-04-14,16.75,16.83,16.51,16.69,176400,16.75,16.83,16.51,16.69,176400,0.0,1.0
2004-04-15,16.39,16.94,16.26,16.75,350500,16.39,16.94,16.26,16.75,350500,0.0,1.0
2004-04-16,17.04,17.14,16.33,16.42,162500,17.04,17.14,16.33,16.42,162500,0.0,1.0
2004-04-19,17.37,17.64,16.69,17.03,234600,17.37,17.64,16.69,17.03,234600,0.0,1.0
2004-04-20,17.08,17.51,17.01,17.45,94100,17.08,17.51,17.01,17.45,94100,0.0,1.0
2004-04-21,17.85,17.9,17.06,17.1,377800,17.85,17.9,17.06,17.1,377800,0.0,1.0
2004-04-22,18.44,18.47,17.86,17.9,222800,18.44,18.47,17.86,17.9,222800,0.0,1.0
2004-04-23,17.95,18.34,17.64,18.23,212100,17.95,18.34,17.64,18.23,212100,0.0,1.0
2004-04-26,17.7,17.98,17.59,17.86,241800,17.7,17.98,17.59,17.86,241800,0.0,1.0
2004-04-27,17.63,17.98,17.42,17.69,112200,17.63,17.98,17.42,17.69,112200,0.0,1.0
2004-04-28,17.11,17.85,17.0,17.85,146000,17.11,17.85,17.0,17.85,146000,0.0,1.0
2004-04-29,16.76,17.43,16.76,17.15,204900,16.76,17.43,16.76,17.15,204900,0.0,1.0
2004-04-30,16.49,16.81,16.244,16.81,570700,16.49,16.81,16.244,16.81,570700,0.0,1.0
2004-05-03,16.09,16.63,16.09,16.5,553700,16.09,16.63,16.09,16.5,553700,0.0,1.0
2004-05-04,16.26,16.4,16.06,16.06,329000,16.26,16.4,16.06,16.06,329000,0.0,1.0
2004-05-05,16.22,16.7,15.99,16.19,251700,16.22,16.7,15.99,16.19,251700,0.0,1.0
2004-05-06,17.07,17.4,16.12,16.18,325000,17.07,17.4,16.12,16.18,325000,0.0,1.0
2004-05-07,16.94,17.64,16.81,17.15,334500,16.94,17.64,16.81,17.15,334500,0.0,1.0
2004-05-10,16.69,17.32,16.63,16.92,335900,16.69,17.32,16.63,16.92,335900,0.0,1.0
2004-05-11,17.27,17.37,16.67,16.7,162400,17.27,17.37,16.67,16.7,162400,0.0,1.0
2004-05-12,17.5,17.5,16.65,17.24,165500,17.5,17.5,16.65,17.24,165500,0.0,1.0
2004-05-13,16.92,17.51,16.87,17.51,120800,16.92,17.51,16.87,17.51,120800,0.0,1.0
2004-05-14,17.0,17.23,16.65,16.91,135600,17.0,17.23,16.65,16.91,135600,0.0,1.0
2004-05-17,16.35,16.95,16.11,16.91,264700,16.35,16.95,16.11,16.91,264700,0.0,1.0
2004-05-18,16.97,17.03,16.22,16.22,223600,16.97,17.03,16.22,16.22,223600,0.0,1.0
2004-05-19,17.21,17.4,16.93,17.15,229100,17.21,17.4,16.93,17.15,229100,0.0,1.0
2004-05-20,17.02,17.21,16.93,17.16,66500,17.02,17.21,16.93,17.16,66500,0.0,1.0
2004-05-21,16.99,17.13,16.7,17.13,149800,16.99,17.13,16.7,17.13,149800,0.0,1.0
2004-05-24,17.11,17.39,16.94,17.05,218200,17.11,17.39,16.94,17.05,218200,0.0,1.0
2004-05-25,17.29,17.36,17.0,17.08,139200,17.29,17.36,17.0,17.08,139200,0.0,1.0
2004-05-26,17.0,17.38,16.96,17.35,174600,17.0,17.38,16.96,17.35,174600,0.0,1.0
2004-05-27,16.93,17.13,16.51,16.94,206900,16.93,17.13,16.51,16.94,206900,0.0,1.0
2004-05-28,16.61,16.98,16.59,16.9,122100,16.61,16.98,16.59,16.9,122100,0.0,1.0
2004-06-01,16.53,16.73,16.47,16.66,135100,16.53,16.73,16.47,16.66,135100,0.0,1.0
2004-06-02,16.67,16.69,16.45,16.45,145900,16.67,16.69,16.45,16.45,145900,0.0,1.0
2004-06-03,16.55,16.62,16.44,16.61,122100,16.55,16.62,16.44,16.61,122100,0.0,1.0
2004-06-04,16.41,16.78,16.37,16.78,31400,16.41,16.78,16.37,16.78,31400,0.0,1.0
2004-06-07,16.97,17.0,16.41,16.44,97300,16.97,17.0,16.41,16.44,97300,0.0,1.0
2004-06-08,16.82,17.2,16.79,17.04,179300,16.82,17.2,16.79,17.04,179300,0.0,1.0
2004-06-09,16.59,16.83,16.59,16.74,114200,16.59,16.83,16.59,16.74,114200,0.0,1.0
2004-06-10,16.38,16.79,16.38,16.63,129300,16.38,16.79,16.38,16.63,129300,0.0,1.0
2004-06-14,16.35,16.571,16.29,16.49,71200,16.35,16.571,16.29,16.49,71200,0.0,1.0
2004-06-15,16.78,16.95,16.28,16.28,106300,16.78,16.95,16.28,16.28,106300,0.0,1.0
2004-06-16,16.71,16.93,16.59,16.9,72900,16.71,16.93,16.59,16.9,72900,0.0,1.0
2004-06-17,17.05,17.1,16.49,16.82,117900,17.05,17.1,16.49,16.82,117900,0.0,1.0
2004-06-18,17.64,17.64,16.68,16.76,256400,17.64,17.64,16.68,16.76,256400,0.0,1.0
2004-06-21,17.49,17.8,17.37,17.72,84400,17.49,17.8,17.37,17.72,84400,0.0,1.0
2004-06-22,17.72,17.74,17.26,17.4,145500,17.72,17.74,17.26,17.4,145500,0.0,1.0
2004-06-23,17.77,18.0,17.27,17.59,74900,17.77,18.0,17.27,17.59,74900,0.0,1.0
2004-06-24,17.74,17.98,17.5,17.771,83800,17.74,17.98,17.5,17.771,83800,0.0,1.0
2004-06-25,18.0,18.09,17.56,17.7,291100,18.0,18.09,17.56,17.7,291100,0.0,1.0
2004-06-28,17.99,18.18,17.83,17.95,71600,17.99,18.18,17.83,17.95,71600,0.0,1.0
2004-06-29,18.27,18.27,17.74,17.84,144200,18.27,18.27,17.74,17.84,144200,0.0,1.0
2004-06-30,18.15,18.29,18.07,18.24,95300,18.15,18.29,18.07,18.24,95300,0.0,1.0
2004-07-01,17.63,18.29,17.57,18.21,124800,17.63,18.29,17.57,18.21,124800,0.0,1.0
2004-07-02,17.38,17.7,17.31,17.6,44700,17.38,17.7,17.31,17.6,44700,0.0,1.0
2004-07-06,16.96,17.48,16.96,17.39,57700,16.96,17.48,16.96,17.39,57700,0.0,1.0
2004-07-07,16.95,17.21,16.89,16.96,62900,16.95,17.21,16.89,16.96,62900,0.0,1.0
2004-07-08,16.65,17.06,16.45,17.0,128800,16.65,17.06,16.45,17.0,128800,0.0,1.0
2004-07-09,16.67,16.95,16.53,16.665,40400,16.67,16.95,16.53,16.665,40400,0.0,1.0
2004-07-12,16.83,16.97,16.7,16.71,80100,16.83,16.97,16.7,16.71,80100,0.0,1.0
2004-07-13,16.82,16.91,16.6,16.77,73700,16.82,16.91,16.6,16.77,73700,0.0,1.0
2004-07-14,16.58,16.96,16.51,16.78,76200,16.58,16.96,16.51,16.78,76200,0.0,1.0
2004-07-15,16.82,16.84,16.48,16.5,35400,16.82,16.84,16.48,16.5,35400,0.0,1.0
2004-07-16,17.01,17.04,16.7,16.84,87500,17.01,17.04,16.7,16.84,87500,0.0,1.0
2004-07-19,16.87,17.05,16.65,17.03,60000,16.87,17.05,16.65,17.03,60000,0.0,1.0
2004-07-20,17.38,17.51,16.9,16.96,62900,17.38,17.51,16.9,16.96,62900,0.0,1.0
2004-07-21,16.55,17.51,16.51,17.375,123300,16.55,17.51,16.51,17.375,123300,0.0,1.0
2004-07-22,16.36,17.06,16.36,16.58,94300,16.36,17.06,16.36,16.58,94300,0.0,1.0
2004-07-23,16.3,16.51,16.24,16.35,50200,16.3,16.51,16.24,16.35,50200,0.0,1.0
2004-07-26,16.0,16.44,15.95,16.25,122900,16.0,16.44,15.95,16.25,122900,0.0,1.0
2004-07-27,16.48,16.5,16.02,16.05,54200,16.48,16.5,16.02,16.05,54200,0.0,1.0
2004-07-28,15.75,16.42,15.69,16.42,297000,15.75,16.42,15.69,16.42,297000,0.0,1.0
2004-07-29,15.02,15.66,15.0,15.65,264800,15.02,15.66,15.0,15.65,264800,0.0,1.0
2004-07-30,14.92,15.15,14.89,15.0,206600,14.92,15.15,14.89,15.0,206600,0.0,1.0
2004-08-02,14.58,14.94,14.52,14.92,183700,14.58,14.94,14.52,14.92,183700,0.0,1.0
2004-08-03,14.96,15.08,14.49,14.6,256500,14.96,15.08,14.49,14.6,256500,0.0,1.0
2004-08-04,14.9,15.05,14.69,15.0,116600,14.9,15.05,14.69,15.0,116600,0.0,1.0
2004-08-05,14.64,14.91,14.5,14.8,103500,14.64,14.91,14.5,14.8,103500,0.0,1.0
2004-08-06,14.36,14.59,14.36,14.59,112700,14.36,14.59,14.36,14.59,112700,0.0,1.0
2004-08-09,13.92,14.41,13.75,14.37,233500,13.92,14.41,13.75,14.37,233500,0.0,1.0
2004-08-10,14.27,14.87,13.81,13.82,276100,14.27,14.87,13.81,13.82,276100,0.0,1.0
2004-08-11,14.77,14.99,14.09,14.3,144200,14.77,14.99,14.09,14.3,144200,0.0,1.0
2004-08-12,14.51,14.86,14.48,14.72,78900,14.51,14.86,14.48,14.72,78900,0.0,1.0
2004-08-13,14.27,14.68,14.19,14.68,57800,14.27,14.68,14.19,14.68,57800,0.0,1.0
2004-08-16,14.4,14.59,14.17,14.29,64200,14.4,14.59,14.17,14.29,64200,0.0,1.0
2004-08-17,14.89,14.91,14.36,14.4,94500,14.89,14.91,14.36,14.4,94500,0.0,1.0
2004-08-18,14.91,15.07,14.73,14.78,54100,14.91,15.07,14.73,14.78,54100,0.0,1.0
2004-08-19,15.04,15.35,14.79,14.95,75700,15.04,15.35,14.79,14.95,75700,0.0,1.0
2004-08-20,15.3,15.33,14.86,15.13,75100,15.3,15.33,14.86,15.13,75100,0.0,1.0
2004-08-23,15.0,15.57,15.0,15.37,95200,15.0,15.57,15.0,15.37,95200,0.0,1.0
2004-08-24,15.33,15.34,15.0,15.17,84000,15.33,15.34,15.0,15.17,84000,0.0,1.0
2004-08-25,15.15,15.3,15.0,15.29,76000,15.15,15.3,15.0,15.29,76000,0.0,1.0
2004-08-26,15.15,15.23,14.95,14.97,78600,15.15,15.23,14.95,14.97,78600,0.0,1.0
2004-08-27,15.53,15.56,15.06,15.19,79700,15.53,15.56,15.06,15.19,79700,0.0,1.0
2004-08-30,15.01,15.5,15.0,15.44,48900,15.01,15.5,15.0,15.44,48900,0.0,1.0
2004-08-31,14.83,15.22,14.77,15.03,73300,14.83,15.22,14.77,15.03,73300,0.0,1.0
2004-09-01,14.82,15.17,14.7,14.87,64500,14.82,15.17,14.7,14.87,64500,0.0,1.0
2004-09-02,15.0,15.06,14.75,14.93,60900,15.0,15.06,14.75,14.93,60900,0.0,1.0
2004-09-03,14.84,15.17,14.81,14.97,43800,14.84,15.17,14.81,14.97,43800,0.0,1.0
2004-09-07,15.18,15.25,14.85,14.91,50400,15.18,15.25,14.85,14.91,50400,0.0,1.0
2004-09-08,14.99,15.2,14.88,15.15,74300,14.99,15.2,14.88,15.15,74300,0.0,1.0
2004-09-09,15.45,15.46,15.0,15.0,120100,15.45,15.46,15.0,15.0,120100,0.0,1.0
2004-09-10,15.41,15.58,15.35,15.36,31500,15.41,15.58,15.35,15.36,31500,0.0,1.0
2004-09-13,15.79,15.9,15.38,15.53,47700,15.79,15.9,15.38,15.53,47700,0.0,1.0
2004-09-14,15.22,15.87,15.22,15.87,63900,15.22,15.87,15.22,15.87,63900,0.0,1.0
2004-09-15,15.26,15.52,15.15,15.39,126000,15.26,15.52,15.15,15.39,126000,0.0,1.0
2004-09-16,15.64,15.64,15.2,15.32,58100,15.64,15.64,15.2,15.32,58100,0.0,1.0
2004-09-17,15.77,15.96,15.41,15.78,113000,15.77,15.96,15.41,15.78,113000,0.0,1.0
2004-09-20,15.37,15.68,15.28,15.59,55700,15.37,15.68,15.28,15.59,55700,0.0,1.0
2004-09-21,15.99,15.99,15.21,15.54,74800,15.99,15.99,15.21,15.54,74800,0.0,1.0
2004-09-22,15.83,16.24,15.52,16.0,104500,15.83,16.24,15.52,16.0,104500,0.0,1.0
2004-09-23,15.79,16.11,15.65,15.84,51000,15.79,16.11,15.65,15.84,51000,0.0,1.0
2004-09-24,15.62,16.05,15.59,15.84,58700,15.62,16.05,15.59,15.84,58700,0.0,1.0
2004-09-27,15.16,15.59,15.16,15.57,100900,15.16,15.59,15.16,15.57,100900,0.0,1.0
2004-09-28,15.03,15.4,15.03,15.36,62200,15.03,15.4,15.03,15.36,62200,0.0,1.0
2004-09-29,15.54,15.59,15.02,15.13,40700,15.54,15.59,15.02,15.13,40700,0.0,1.0
2004-09-30,15.5,15.6,15.45,15.569,54400,15.5,15.6,15.45,15.569,54400,0.0,1.0
2004-10-01,15.92,15.94,15.4,15.4,116400,15.92,15.94,15.4,15.4,116400,0.0,1.0
2004-10-04,16.15,16.17,15.83,15.96,72700,16.15,16.17,15.83,15.96,72700,0.0,1.0
2004-10-05,16.03,16.23,15.96,16.23,50900,16.03,16.23,15.96,16.23,50900,0.0,1.0
2004-10-06,16.42,16.53,16.08,16.11,62700,16.42,16.53,16.08,16.11,62700,0.0,1.0
2004-10-07,15.81,16.5,15.81,16.5,153700,15.81,16.5,15.81,16.5,153700,0.0,1.0
2004-10-08,15.75,16.05,15.75,15.86,59600,15.75,16.05,15.75,15.86,59600,0.0,1.0
2004-10-11,15.8,15.99,15.66,15.85,36000,15.8,15.99,15.66,15.85,36000,0.0,1.0
2004-10-12,15.74,15.9,15.28,15.75,85700,15.74,15.9,15.28,15.75,85700,0.0,1.0
2004-10-13,15.83,16.04,15.75,15.76,89400,15.83,16.04,15.75,15.76,89400,0.0,1.0
2004-10-14,15.26,15.85,15.26,15.8,30600,15.26,15.85,15.26,15.8,30600,0.0,1.0
2004-10-15,15.46,15.76,15.29,15.33,57700,15.46,15.76,15.29,15.33,57700,0.0,1.0
2004-10-18,15.48,15.77,15.28,15.56,44600,15.48,15.77,15.28,15.56,44600,0.0,1.0
2004-10-19,15.3,15.56,15.1,15.53,76000,15.3,15.56,15.1,15.53,76000,0.0,1.0
2004-10-20,15.42,15.59,15.25,15.27,102500,15.42,15.59,15.25,15.27,102500,0.0,1.0
2004-10-21,15.5,15.58,15.34,15.34,58700,15.5,15.58,15.34,15.34,58700,0.0,1.0
2004-10-22,15.37,15.8,15.37,15.55,157000,15.37,15.8,15.37,15.55,157000,0.0,1.0
2004-10-25,15.3,15.47,15.3,15.31,69700,15.3,15.47,15.3,15.31,69700,0.0,1.0
2004-10-26,15.4,15.53,15.07,15.46,83700,15.4,15.53,15.07,15.46,83700,0.0,1.0
2004-10-27,15.4,15.65,15.28,15.35,217600,15.4,15.65,15.28,15.35,217600,0.0,1.0
2004-10-28,15.23,15.73,15.08,15.445,46300,15.23,15.73,15.08,15.445,46300,0.0,1.0
2004-10-29,14.83,15.31,14.69,15.15,83500,14.83,15.31,14.69,15.15,83500,0.0,1.0
2004-11-01,14.96,15.01,14.2,14.4,344800,14.96,15.01,14.2,14.4,344800,0.0,1.0
2004-11-02,14.9,15.45,14.85,14.96,102000,14.9,15.45,14.85,14.96,102000,0.0,1.0
2004-11-03,15.4,15.41,15.08,15.09,63000,15.4,15.41,15.08,15.09,63000,0.0,1.0
2004-11-04,15.36,15.39,14.31,14.41,340700,15.36,15.39,14.31,14.41,340700,0.0,1.0
2004-11-05,16.36,16.5,15.2,15.2,265900,16.36,16.5,15.2,15.2,265900,0.0,1.0
2004-11-08,16.53,16.53,16.32,16.47,77800,16.53,16.53,16.32,16.47,77800,0.0,1.0
2004-11-09,16.7,16.8,16.36,16.36,255900,16.7,16.8,16.36,16.36,255900,0.0,1.0
2004-11-10,17.07,17.25,16.64,16.64,222900,17.07,17.25,16.64,16.64,222900,0.0,1.0
2004-11-11,17.25,17.37,16.88,16.96,139400,17.25,17.37,16.88,16.96,139400,0.0,1.0
2004-11-12,17.75,19.18,17.56,18.49,826700,17.75,19.18,17.56,18.49,826700,0.0,1.0
2004-11-15,18.0,18.02,17.51,17.51,247100,18.0,18.02,17.51,17.51,247100,0.0,1.0
2004-11-16,17.71,17.98,17.52,17.88,274000,17.71,17.98,17.52,17.88,274000,0.0,1.0
2004-11-17,17.62,17.94,17.6,17.75,135800,17.62,17.94,17.6,17.75,135800,0.0,1.0
2004-11-18,17.45,17.78,17.45,17.58,129400,17.45,17.78,17.45,17.58,129400,0.0,1.0
2004-11-19,17.36,17.78,17.25,17.44,139900,17.36,17.78,17.25,17.44,139900,0.0,1.0
2004-11-22,17.56,17.63,17.33,17.4,98200,17.56,17.63,17.33,17.4,98200,0.0,1.0
2004-11-23,17.78,17.78,17.352,17.64,78600,17.78,17.78,17.352,17.64,78600,0.0,1.0
2004-11-24,17.7,17.84,17.34,17.34,76200,17.7,17.84,17.34,17.34,76200,0.0,1.0
2004-11-26,17.21,17.72,17.21,17.66,56100,17.21,17.72,17.21,17.66,56100,0.0,1.0
2004-11-29,17.53,17.53,17.16,17.36,72500,17.53,17.53,17.16,17.36,72500,0.0,1.0
2004-11-30,17.75,17.9,17.381,17.41,209500,17.75,17.9,17.381,17.41,209500,0.0,1.0
2004-12-01,17.95,18.04,17.71,17.77,124500,17.95,18.04,17.71,17.77,124500,0.0,1.0
2004-12-02,18.08,18.21,17.91,17.91,129400,18.08,18.21,17.91,17.91,129400,0.0,1.0
2004-12-03,17.75,18.24,17.67,18.24,96200,17.75,18.24,17.67,18.24,96200,0.0,1.0
2004-12-06,17.75,17.89,17.645,17.75,71600,17.75,17.89,17.645,17.75,71600,0.0,1.0
2004-12-07,17.39,17.8,17.36,17.75,120900,17.39,17.8,17.36,17.75,120900,0.0,1.0
2004-12-08,17.45,17.52,17.27,17.52,360100,17.45,17.52,17.27,17.52,360100,0.0,1.0
2004-12-09,17.62,17.72,17.36,17.54,92100,17.62,17.72,17.36,17.54,92100,0.0,1.0
2004-12-10,17.5,17.81,17.35,17.54,62100,17.5,17.81,17.35,17.54,62100,0.0,1.0
2004-12-13,17.67,17.79,17.37,17.79,102800,17.67,17.79,17.37,17.79,102800,0.0,1.0
2004-12-14,17.57,17.7,17.39,17.63,86000,17.57,17.7,17.39,17.63,86000,0.0,1.0
2004-12-15,17.55,17.56,17.29,17.56,112300,17.55,17.56,17.29,17.56,112300,0.0,1.0
2004-12-16,17.92,17.94,17.33,17.33,130400,17.92,17.94,17.33,17.33,130400,0.0,1.0
2004-12-17,18.06,18.06,17.65,17.65,198500,18.06,18.06,17.65,17.65,198500,0.0,1.0
2004-12-20,17.69,18.33,17.69,18.14,75700,17.69,18.33,17.69,18.14,75700,0.0,1.0
2004-12-21,18.84,18.84,17.62,17.62,230100,18.84,18.84,17.62,17.62,230100,0.0,1.0
2004-12-22,19.35,19.5,18.59,18.85,178600,19.35,19.5,18.59,18.85,178600,0.0,1.0
2004-12-23,18.98,19.23,18.9,19.15,73100,18.98,19.23,18.9,19.15,73100,0.0,1.0
2004-12-27,18.61,19.05,18.61,18.86,41800,18.61,19.05,18.61,18.86,41800,0.0,1.0
2004-12-28,18.71,19.01,18.62,18.71,101000,18.71,19.01,18.62,18.71,101000,0.0,1.0
2004-12-29,18.51,18.72,18.51,18.66,120100,18.51,18.72,18.51,18.66,120100,0.0,1.0
2004-12-30,18.51,18.64,18.41,18.41,105700,18.51,18.64,18.41,18.41,105700,0.0,1.0
2004-12-31,18.08,18.56,18.04,18.43,81300,18.08,18.56,18.04,18.43,81300,0.0,1.0
2005-01-03,17.38,18.21,17.32,18.21,185600,17.38,18.21,17.32,18.21,185600,0.0,1.0
2005-01-04,17.46,17.75,17.18,17.31,90600,17.46,17.75,17.18,17.31,90600,0.0,1.0
2005-01-05,17.18,17.38,17.04,17.25,103200,17.18,17.38,17.04,17.25,103200,0.0,1.0
2005-01-06,17.04,17.71,17.04,17.27,70400,17.04,17.71,17.04,17.27,70400,0.0,1.0
2005-01-07,16.79,17.13,16.6,17.13,143000,16.79,17.13,16.6,17.13,143000,0.0,1.0
2005-01-10,17.0,17.38,16.76,16.76,90600,17.0,17.38,16.76,16.76,90600,0.0,1.0
2005-01-11,16.75,17.13,16.75,16.97,116100,16.75,17.13,16.75,16.97,116100,0.0,1.0
2005-01-12,16.3,16.84,16.28,16.84,332100,16.3,16.84,16.28,16.84,332100,0.0,1.0
2005-01-13,16.01,16.37,16.01,16.32,116900,16.01,16.37,16.01,16.32,116900,0.0,1.0
2005-01-14,16.15,16.25,16.02,16.07,252700,16.15,16.25,16.02,16.07,252700,0.0,1.0
2005-01-18,16.11,16.2,16.01,16.03,201400,16.11,16.2,16.01,16.03,201400,0.0,1.0
2005-01-19,16.07,16.2,15.94,16.05,404700,16.07,16.2,15.94,16.05,404700,0.0,1.0
2005-01-20,16.33,16.48,15.86,15.86,487700,16.33,16.48,15.86,15.86,487700,0.0,1.0
2005-01-21,16.21,16.57,16.11,16.25,90000,16.21,16.57,16.11,16.25,90000,0.0,1.0
2005-01-24,16.18,16.45,16.05,16.15,64800,16.18,16.45,16.05,16.15,64800,0.0,1.0
2005-01-25,15.98,16.469,15.98,16.31,188600,15.98,16.469,15.98,16.31,188600,0.0,1.0
2005-01-26,16.42,16.47,15.96,16.14,63300,16.42,16.47,15.96,16.14,63300,0.0,1.0
2005-01-27,16.25,16.61,16.25,16.26,97500,16.25,16.61,16.25,16.26,97500,0.0,1.0
2005-01-28,16.15,16.369,16.11,16.25,48400,16.15,16.369,16.11,16.25,48400,0.0,1.0
2005-01-31,16.56,16.6,16.17,16.35,121300,16.56,16.6,16.17,16.35,121300,0.0,1.0
2005-02-01,16.59,16.69,16.14,16.6,158400,16.59,16.69,16.14,16.6,158400,0.0,1.0
2005-02-02,16.88,16.97,16.43,16.65,114400,16.88,16.97,16.43,16.65,114400,0.0,1.0
2005-02-03,16.59,16.89,16.45,16.83,63400,16.59,16.89,16.45,16.83,63400,0.0,1.0
2005-02-04,16.73,16.89,16.62,16.63,27000,16.73,16.89,16.62,16.63,27000,0.0,1.0
2005-02-07,16.39,16.78,16.34,16.65,155600,16.39,16.78,16.34,16.65,155600,0.0,1.0
2005-02-08,16.13,16.45,16.07,16.36,95900,16.13,16.45,16.07,16.36,95900,0.0,1.0
2005-02-09,15.99,16.23,15.99,16.02,61300,15.99,16.23,15.99,16.02,61300,0.0,1.0
2005-02-10,16.01,16.11,15.95,16.1,88100,16.01,16.11,15.95,16.1,88100,0.0,1.0
2005-02-11,16.11,16.13,15.92,15.94,110300,16.11,16.13,15.92,15.94,110300,0.0,1.0
2005-02-14,15.87,16.15,15.75,16.01,90000,15.87,16.15,15.75,16.01,90000,0.0,1.0
2005-02-15,15.61,15.8,15.5,15.78,135000,15.61,15.8,15.5,15.78,135000,0.0,1.0
2005-02-16,15.6,15.69,15.5,15.56,61600,15.6,15.69,15.5,15.56,61600,0.0,1.0
2005-02-17,15.39,15.82,15.37,15.69,65900,15.39,15.82,15.37,15.69,65900,0.0,1.0
2005-02-18,15.58,15.77,15.37,15.54,57300,15.58,15.77,15.37,15.54,57300,0.0,1.0
2005-02-22,15.3,15.59,15.25,15.42,81100,15.3,15.59,15.25,15.42,81100,0.0,1.0
2005-02-23,15.3,15.5,15.25,15.25,48700,15.3,15.5,15.25,15.25,48700,0.0,1.0
2005-02-24,15.3,15.5,15.27,15.36,162200,15.3,15.5,15.27,15.36,162200,0.0,1.0
2005-02-25,15.3,15.49,15.22,15.3,94400,15.3,15.49,15.22,15.3,94400,0.0,1.0
2005-02-28,15.29,15.4,15.15,15.4,67800,15.29,15.4,15.15,15.4,67800,0.0,1.0
2005-03-01,15.09,15.56,14.98,15.29,214600,15.09,15.56,14.98,15.29,214600,0.0,1.0
2005-03-02,15.6,15.75,14.98,14.99,94800,15.6,15.75,14.98,14.99,94800,0.0,1.0
2005-03-03,16.0,16.08,15.49,15.49,128800,16.0,16.08,15.49,15.49,128800,0.0,1.0
2005-03-04,16.13,16.4,15.87,16.19,145200,16.13,16.4,15.87,16.19,145200,0.0,1.0
2005-03-07,16.55,16.65,16.123,16.32,284100,16.55,16.65,16.123,16.32,284100,0.0,1.0
2005-03-08,16.84,17.26,15.59,15.73,621700,16.84,17.26,15.59,15.73,621700,0.0,1.0
2005-03-09,16.47,17.19,16.36,16.69,383300,16.47,17.19,16.36,16.69,383300,0.0,1.0
2005-03-10,16.54,16.58,16.4,16.41,204800,16.54,16.58,16.4,16.41,204800,0.0,1.0
2005-03-11,16.46,16.57,16.19,16.57,250300,16.46,16.57,16.19,16.57,250300,0.0,1.0
2005-03-14,16.48,16.49,16.16,16.49,192300,16.48,16.49,16.16,16.49,192300,0.0,1.0
2005-03-15,15.91,16.63,15.88,16.52,72300,15.91,16.63,15.88,16.52,72300,0.0,1.0
2005-03-16,15.82,16.16,15.79,15.88,87900,15.82,16.16,15.79,15.88,87900,0.0,1.0
2005-03-17,15.88,15.96,15.79,15.9,55800,15.88,15.96,15.79,15.9,55800,0.0,1.0
2005-03-18,15.87,16.29,15.77,15.89,438200,15.87,16.29,15.77,15.89,438200,0.0,1.0
2005-03-21,16.16,16.2,15.79,15.79,85300,16.16,16.2,15.79,15.79,85300,0.0,1.0
2005-03-22,16.25,16.41,16.11,16.13,82300,16.25,16.41,16.11,16.13,82300,0.0,1.0
2005-03-23,16.0,16.2,15.95,16.11,156800,16.0,16.2,15.95,16.11,156800,0.0,1.0
2005-03-24,15.95,16.2,15.85,16.11,83100,15.95,16.2,15.85,16.11,83100,0.0,1.0
2005-03-28,16.21,16.23,15.76,15.99,151200,16.21,16.23,15.76,15.99,151200,0.0,1.0
2005-03-29,15.59,16.58,15.5,16.25,198800,15.59,16.58,15.5,16.25,198800,0.0,1.0
2005-03-30,16.68,16.71,15.67,15.75,193400,16.68,16.71,15.67,15.75,193400,0.0,1.0
2005-03-31,16.76,16.77,16.55,16.6,165600,16.76,16.77,16.55,16.6,165600,0.0,1.0
2005-04-01,16.56,16.8,16.13,16.78,104200,16.56,16.8,16.13,16.78,104200,0.0,1.0
2005-04-04,16.83,16.88,16.48,16.48,107200,16.83,16.88,16.48,16.48,107200,0.0,1.0
2005-04-05,16.85,16.95,16.54,16.88,141900,16.85,16.95,16.54,16.88,141900,0.0,1.0
2005-04-06,17.16,17.23,16.77,16.865,161700,17.16,17.23,16.77,16.865,161700,0.0,1.0
2005-04-07,17.26,17.28,16.93,17.1,57100,17.26,17.28,16.93,17.1,57100,0.0,1.0
2005-04-08,17.05,17.29,17.05,17.28,74200,17.05,17.29,17.05,17.28,74200,0.0,1.0
2005-04-11,17.01,17.36,16.94,16.99,79800,17.01,17.36,16.94,16.99,79800,0.0,1.0
2005-04-12,17.2,17.25,16.87,16.92,75000,17.2,17.25,16.87,16.92,75000,0.0,1.0
2005-04-13,18.1,18.37,17.67,17.78,521000,18.1,18.37,17.67,17.78,521000,0.0,1.0
2005-04-14,18.25,18.49,18.04,18.04,249000,18.25,18.49,18.04,18.04,249000,0.0,1.0
2005-04-15,16.85,17.45,16.71,17.0,1155300,16.85,17.45,16.71,17.0,1155300,0.0,1.0
2005-04-18,16.35,16.92,16.18,16.74,438800,16.35,16.92,16.18,16.74,438800,0.0,1.0
2005-04-19,16.36,16.5,16.19,16.39,406100,16.36,16.5,16.19,16.39,406100,0.0,1.0
2005-04-20,16.2,16.55,16.19,16.21,323500,16.2,16.55,16.19,16.21,323500,0.0,1.0
2005-04-21,16.5,16.53,16.19,16.3,138300,16.5,16.53,16.19,16.3,138300,0.0,1.0
2005-04-22,16.12,16.56,15.93,16.45,134300,16.12,16.56,15.93,16.45,134300,0.0,1.0
2005-04-25,16.21,16.34,16.04,16.04,46100,16.21,16.34,16.04,16.04,46100,0.0,1.0
2005-04-26,15.94,16.17,15.9,16.15,101800,15.94,16.17,15.9,16.15,101800,0.0,1.0
2005-04-27,16.11,16.37,15.86,15.86,84500,16.11,16.37,15.86,15.86,84500,0.0,1.0
2005-04-28,15.8,16.02,15.8,16.0,107000,15.8,16.02,15.8,16.0,107000,0.0,1.0
2005-04-29,16.11,16.11,15.78,16.0,83600,16.11,16.11,15.78,16.0,83600,0.0,1.0
2005-05-02,16.37,16.37,15.91,16.14,83300,16.37,16.37,15.91,16.14,83300,0.0,1.0
2005-05-03,16.25,16.3,16.16,16.28,117600,16.25,16.3,16.16,16.28,117600,0.0,1.0
2005-05-04,16.57,16.58,16.09,16.21,72500,16.57,16.58,16.09,16.21,72500,0.0,1.0
2005-05-05,16.35,16.65,16.21,16.5,77000,16.35,16.65,16.21,16.5,77000,0.0,1.0
2005-05-06,16.46,16.7,16.3,16.55,115200,16.46,16.7,16.3,16.55,115200,0.0,1.0
2005-05-09,16.53,16.53,16.36,16.45,73800,16.53,16.53,16.36,16.45,73800,0.0,1.0
2005-05-10,17.02,17.25,16.7,16.7,418400,17.02,17.25,16.7,16.7,418400,0.0,1.0
2005-05-11,17.49,17.5,16.98,17.21,178400,17.49,17.5,16.98,17.21,178400,0.0,1.0
2005-05-12,16.76,17.5,16.74,17.39,157800,16.76,17.5,16.74,17.39,157800,0.0,1.0
2005-05-13,16.86,17.03,16.72,16.8,109700,16.86,17.03,16.72,16.8,109700,0.0,1.0
2005-05-16,17.08,17.29,16.91,16.95,103100,17.08,17.29,16.91,16.95,103100,0.0,1.0
2005-05-17,17.21,17.21,16.63,16.93,110400,17.21,17.21,16.63,16.93,110400,0.0,1.0
2005-05-18,17.49,17.5,17.18,17.3,162300,17.49,17.5,17.18,17.3,162300,0.0,1.0
2005-05-19,17.73,17.83,17.31,17.31,113900,17.73,17.83,17.31,17.31,113900,0.0,1.0
2005-05-20,17.71,17.84,17.5,17.74,117400,17.71,17.84,17.5,17.74,117400,0.0,1.0
2005-05-23,17.28,17.67,17.26,17.65,149300,17.28,17.67,17.26,17.65,149300,0.0,1.0
2005-05-24,17.2,17.28,17.08,17.11,76000,17.2,17.28,17.08,17.11,76000,0.0,1.0
2005-05-25,16.77,17.11,16.71,17.03,140900,16.77,17.11,16.71,17.03,140900,0.0,1.0
2005-05-26,16.78,17.1,16.7,16.7,198800,16.78,17.1,16.7,16.7,198800,0.0,1.0
2005-05-27,16.76,16.85,16.73,16.85,88700,16.76,16.85,16.73,16.85,88700,0.0,1.0
2005-05-31,16.95,17.01,16.53,16.73,125500,16.95,17.01,16.53,16.73,125500,0.0,1.0
2005-06-01,17.5,17.5,16.93,16.93,177900,17.5,17.5,16.93,16.93,177900,0.0,1.0
2005-06-02,17.25,17.5,17.2,17.47,142300,17.25,17.5,17.2,17.47,142300,0.0,1.0
2005-06-03,17.13,17.31,16.89,17.29,92000,17.13,17.31,16.89,17.29,92000,0.0,1.0
2005-06-06,17.09,17.25,17.02,17.16,66900,17.09,17.25,17.02,17.16,66900,0.0,1.0
2005-06-07,17.6,17.67,17.05,17.1,348500,17.6,17.67,17.05,17.1,348500,0.0,1.0
2005-06-08,17.7,17.78,17.63,17.68,128400,17.7,17.78,17.63,17.68,128400,0.0,1.0
2005-06-09,17.62,17.88,17.6,17.73,74700,17.62,17.88,17.6,17.73,74700,0.0,1.0
2005-06-10,17.55,17.81,17.33,17.72,128700,17.55,17.81,17.33,17.72,128700,0.0,1.0
2005-06-13,17.71,17.83,17.5,17.54,133400,17.71,17.83,17.5,17.54,133400,0.0,1.0
2005-06-14,17.99,18.01,17.61,17.8,87100,17.99,18.01,17.61,17.8,87100,0.0,1.0
2005-06-15,18.04,18.05,17.76,18.03,83500,18.04,18.05,17.76,18.03,83500,0.0,1.0
2005-06-16,17.92,18.2,17.67,18.2,109400,17.92,18.2,17.67,18.2,109400,0.0,1.0
2005-06-17,17.83,18.2,17.83,18.05,189600,17.83,18.2,17.83,18.05,189600,0.0,1.0
2005-06-20,17.6,17.77,17.5,17.77,113900,17.6,17.77,17.5,17.77,113900,0.0,1.0
2005-06-21,17.42,17.7,16.84,17.0,206200,17.42,17.7,16.84,17.0,206200,0.0,1.0
2005-06-22,17.18,17.58,17.13,17.46,143200,17.18,17.58,17.13,17.46,143200,0.0,1.0
2005-06-23,17.14,17.5,17.04,17.14,136100,17.14,17.5,17.04,17.14,136100,0.0,1.0
2005-06-24,16.9,17.24,16.57,17.115,394500,16.9,17.24,16.57,17.115,394500,0.0,1.0
2005-06-27,16.7,16.9,16.58,16.89,101900,16.7,16.9,16.58,16.89,101900,0.0,1.0
2005-06-28,17.4,17.41,16.68,16.8,170400,17.4,17.41,16.68,16.8,170400,0.0,1.0
2005-06-29,17.32,17.41,17.02,17.32,108700,17.32,17.41,17.02,17.32,108700,0.0,1.0
2005-06-30,17.0,17.46,16.98,17.46,86800,17.0,17.46,16.98,17.46,86800,0.0,1.0
2005-07-01,17.67,17.81,17.23,17.23,231600,17.67,17.81,17.23,17.23,231600,0.0,1.0
2005-07-05,18.04,18.06,17.5,17.63,234800,18.04,18.06,17.5,17.63,234800,0.0,1.0
2005-07-06,18.0,18.07,17.87,18.06,188000,18.0,18.07,17.87,18.06,188000,0.0,1.0
2005-07-07,18.44,18.45,17.77,17.86,149600,18.44,18.45,17.77,17.86,149600,0.0,1.0
2005-07-08,18.91,18.922,18.16,18.46,75300,18.91,18.922,18.16,18.46,75300,0.0,1.0
2005-07-11,19.1,19.318,18.74,18.96,104700,19.1,19.318,18.74,18.96,104700,0.0,1.0
2005-07-12,19.31,19.37,18.83,19.08,143100,19.31,19.37,18.83,19.08,143100,0.0,1.0
2005-07-13,19.6,19.68,19.31,19.31,234100,19.6,19.68,19.31,19.31,234100,0.0,1.0
2005-07-14,19.33,19.87,19.26,19.78,167200,19.33,19.87,19.26,19.78,167200,0.0,1.0
2005-07-15,19.25,19.42,18.97,19.19,63900,19.25,19.42,18.97,19.19,63900,0.0,1.0
2005-07-18,19.3,19.5,19.11,19.21,115100,19.3,19.5,19.11,19.21,115100,0.0,1.0
2005-07-19,19.83,19.85,19.29,19.35,124000,19.83,19.85,19.29,19.35,124000,0.0,1.0
2005-07-20,20.17,20.31,19.59,19.62,95300,20.17,20.31,19.59,19.62,95300,0.0,1.0
2005-07-21,19.26,20.3,19.24,20.16,104800,19.26,20.3,19.24,20.16,104800,0.0,1.0
2005-07-22,19.5,19.68,19.12,19.12,194200,19.5,19.68,19.12,19.12,194200,0.0,1.0
2005-07-25,19.35,19.68,19.27,19.46,55900,19.35,19.68,19.27,19.46,55900,0.0,1.0
2005-07-26,19.48,19.67,19.17,19.44,80100,19.48,19.67,19.17,19.44,80100,0.0,1.0
2005-07-27,19.74,19.74,19.24,19.52,50500,19.74,19.74,19.24,19.52,50500,0.0,1.0
2005-07-28,19.76,19.81,19.41,19.77,90800,19.76,19.81,19.41,19.77,90800,0.0,1.0
2005-07-29,19.74,20.04,19.59,19.59,132500,19.74,20.04,19.59,19.59,132500,0.0,1.0
2005-08-01,19.88,20.05,19.7,19.7,159600,19.88,20.05,19.7,19.7,159600,0.0,1.0
2005-08-02,19.81,20.24,19.27,19.79,148700,19.81,20.24,19.27,19.79,148700,0.0,1.0
2005-08-03,19.35,19.75,19.26,19.71,117100,19.35,19.75,19.26,19.71,117100,0.0,1.0
2005-08-04,18.44,19.34,18.32,19.27,168100,18.44,19.34,18.32,19.27,168100,0.0,1.0
2005-08-05,18.36,18.56,18.26,18.4,53100,18.36,18.56,18.26,18.4,53100,0.0,1.0
2005-08-08,18.05,18.53,17.83,18.53,98600,18.05,18.53,17.83,18.53,98600,0.0,1.0
2005-08-09,18.05,18.1,17.9,18.1,83000,18.05,18.1,17.9,18.1,83000,0.0,1.0
2005-08-10,18.0,18.4,17.62,17.91,240400,18.0,18.4,17.62,17.91,240400,0.0,1.0
2005-08-11,19.86,19.99,18.56,19.06,552500,19.86,19.99,18.56,19.06,552500,0.0,1.0
2005-08-12,19.56,19.99,19.4,19.76,226800,19.56,19.99,19.4,19.76,226800,0.0,1.0
2005-08-15,19.47,19.71,19.17,19.515,108500,19.47,19.71,19.17,19.515,108500,0.0,1.0
2005-08-16,19.13,19.46,19.07,19.45,76300,19.13,19.46,19.07,19.45,76300,0.0,1.0
2005-08-17,19.06,19.42,18.7,19.03,137200,19.06,19.42,18.7,19.03,137200,0.0,1.0
2005-08-18,18.81,19.2,18.73,18.96,133500,18.81,19.2,18.73,18.96,133500,0.0,1.0
2005-08-19,18.88,19.13,18.75,18.76,92000,18.88,19.13,18.75,18.76,92000,0.0,1.0
2005-08-22,19.03,19.07,18.81,18.81,84200,19.03,19.07,18.81,18.81,84200,0.0,1.0
2005-08-23,18.96,19.16,18.78,19.03,72900,18.96,19.16,18.78,19.03,72900,0.0,1.0
2005-08-24,18.95,19.4,18.88,18.91,65100,18.95,19.4,18.88,18.91,65100,0.0,1.0
2005-08-25,19.24,19.25,18.85,18.89,62700,19.24,19.25,18.85,18.89,62700,0.0,1.0
2005-08-26,18.8,19.25,18.56,19.25,100900,18.8,19.25,18.56,19.25,100900,0.0,1.0
2005-08-29,19.04,19.1,18.66,18.8,49600,19.04,19.1,18.66,18.8,49600,0.0,1.0
2005-08-30,18.97,19.17,18.68,18.93,90600,18.97,19.17,18.68,18.93,90600,0.0,1.0
2005-08-31,19.4,19.42,18.95,19.025,112900,19.4,19.42,18.95,19.025,112900,0.0,1.0
2005-09-01,19.42,19.71,19.15,19.49,104300,19.42,19.71,19.15,19.49,104300,0.0,1.0
2005-09-02,19.4,19.62,19.19,19.46,37900,19.4,19.62,19.19,19.46,37900,0.0,1.0
2005-09-06,19.72,19.84,19.42,19.42,82000,19.72,19.84,19.42,19.42,82000,0.0,1.0
2005-09-07,19.85,19.95,19.69,19.71,86600,19.85,19.95,19.69,19.71,86600,0.0,1.0
2005-09-08,19.42,19.79,19.17,19.72,107800,19.42,19.79,19.17,19.72,107800,0.0,1.0
2005-09-09,19.59,19.68,19.37,19.41,74600,19.59,19.68,19.37,19.41,74600,0.0,1.0
2005-09-12,19.54,19.79,19.35,19.56,91200,19.54,19.79,19.35,19.56,91200,0.0,1.0
2005-09-13,18.98,19.49,18.85,19.43,135200,18.98,19.49,18.85,19.43,135200,0.0,1.0
2005-09-14,18.74,19.01,18.68,18.99,70300,18.74,19.01,18.68,18.99,70300,0.0,1.0
2005-09-15,18.3,18.9,18.19,18.62,109700,18.3,18.9,18.19,18.62,109700,0.0,1.0
2005-09-16,18.43,18.66,18.27,18.37,527300,18.43,18.66,18.27,18.37,527300,0.0,1.0
2005-09-19,18.62,18.69,18.26,18.41,66100,18.62,18.69,18.26,18.41,66100,0.0,1.0
2005-09-20,18.89,18.92,18.47,18.54,125500,18.89,18.92,18.47,18.54,125500,0.0,1.0
2005-09-21,18.25,18.81,18.09,18.8,131300,18.25,18.81,18.09,18.8,131300,0.0,1.0
2005-09-22,18.18,18.45,18.02,18.2,115000,18.18,18.45,18.02,18.2,115000,0.0,1.0
2005-09-23,18.16,18.45,17.95,18.15,172300,18.16,18.45,17.95,18.15,172300,0.0,1.0
2005-09-26,18.15,18.25,18.03,18.2,76400,18.15,18.25,18.03,18.2,76400,0.0,1.0
2005-09-27,17.93,18.15,17.87,18.12,92800,17.93,18.15,17.87,18.12,92800,0.0,1.0
2005-09-28,17.87,17.99,17.67,17.92,135800,17.87,17.99,17.67,17.92,135800,0.0,1.0
2005-09-29,18.4,18.5,17.53,17.84,169200,18.4,18.5,17.53,17.84,169200,0.0,1.0
2005-09-30,18.56,18.63,18.32,18.42,159000,18.56,18.63,18.32,18.42,159000,0.0,1.0
2005-10-03,18.75,18.89,18.44,18.6,145200,18.75,18.89,18.44,18.6,145200,0.0,1.0
2005-10-04,18.29,18.77,18.28,18.75,77700,18.29,18.77,18.28,18.75,77700,0.0,1.0
2005-10-05,17.85,18.27,17.76,18.22,134500,17.85,18.27,17.76,18.22,134500,0.0,1.0
2005-10-06,18.02,18.51,17.75,17.84,163000,18.02,18.51,17.75,17.84,163000,0.0,1.0
2005-10-07,18.08,18.2,17.76,18.09,42600,18.08,18.2,17.76,18.09,42600,0.0,1.0
2005-10-10,17.44,18.03,17.36,17.98,75000,17.44,18.03,17.36,17.98,75000,0.0,1.0
2005-10-11,16.72,17.51,16.72,17.47,152300,16.72,17.51,16.72,17.47,152300,0.0,1.0
2005-10-12,16.72,17.12,16.38,16.72,104500,16.72,17.12,16.38,16.72,104500,0.0,1.0
2005-10-13,17.11,17.22,16.4,16.7,135700,17.11,17.22,16.4,16.7,135700,0.0,1.0
2005-10-14,17.56,17.69,16.98,17.29,79400,17.56,17.69,16.98,17.29,79400,0.0,1.0
2005-10-17,17.5,17.53,16.84,17.53,81300,17.5,17.53,16.84,17.53,81300,0.0,1.0
2005-10-18,17.05,17.57,16.97,17.37,45300,17.05,17.57,16.97,17.37,45300,0.0,1.0
2005-10-19,17.71,17.72,16.57,16.92,113500,17.71,17.72,16.57,16.92,113500,0.0,1.0
2005-10-20,16.84,17.7,16.75,17.66,79000,16.84,17.7,16.75,17.66,79000,0.0,1.0
2005-10-21,17.27,17.45,16.73,16.73,58800,17.27,17.45,16.73,16.73,58800,0.0,1.0
2005-10-24,17.53,17.54,17.11,17.33,86400,17.53,17.54,17.11,17.33,86400,0.0,1.0
2005-10-25,16.96,17.47,16.69,17.46,88200,16.96,17.47,16.69,17.46,88200,0.0,1.0
2005-10-26,16.9,17.59,16.86,17.02,101900,16.9,17.59,16.86,17.02,101900,0.0,1.0
2005-10-27,17.04,17.19,16.79,16.83,107300,17.04,17.19,16.79,16.83,107300,0.0,1.0
2005-10-28,17.6,17.6,16.85,17.13,129700,17.6,17.6,16.85,17.13,129700,0.0,1.0
2005-10-31,18.17,18.26,17.63,17.63,135400,18.17,18.26,17.63,17.63,135400,0.0,1.0
2005-11-01,17.51,18.49,17.42,18.22,100000,17.51,18.49,17.42,18.22,100000,0.0,1.0
2005-11-02,17.7,17.81,17.34,17.36,129300,17.7,17.81,17.34,17.36,129300,0.0,1.0
2005-11-03,18.48,18.57,17.61,17.83,136300,18.48,18.57,17.61,17.83,136300,0.0,1.0
2005-11-04,19.12,19.67,18.81,19.0,221000,19.12,19.67,18.81,19.0,221000,0.0,1.0
2005-11-07,18.85,19.23,18.7,19.19,103900,18.85,19.23,18.7,19.19,103900,0.0,1.0
2005-11-08,18.51,18.82,18.44,18.74,130000,18.51,18.82,18.44,18.74,130000,0.0,1.0
2005-11-09,18.48,18.83,18.23,18.43,142300,18.48,18.83,18.23,18.43,142300,0.0,1.0
2005-11-10,18.5,18.76,18.25,18.56,141600,18.5,18.76,18.25,18.56,141600,0.0,1.0
2005-11-11,18.565,18.74,18.38,18.43,68900,18.565,18.74,18.38,18.43,68900,0.0,1.0
2005-11-14,18.29,18.67,18.14,18.59,72100,18.29,18.67,18.14,18.59,72100,0.0,1.0
2005-11-15,18.26,18.62,18.18,18.25,85900,18.26,18.62,18.18,18.25,85900,0.0,1.0
2005-11-16,18.23,18.55,18.19,18.29,99500,18.23,18.55,18.19,18.29,99500,0.0,1.0
2005-11-17,18.33,18.37,18.19,18.31,55500,18.33,18.37,18.19,18.31,55500,0.0,1.0
2005-11-18,18.7,18.73,18.32,18.51,80000,18.7,18.73,18.32,18.51,80000,0.0,1.0
2005-11-21,19.0,19.0,18.36,18.7,64300,19.0,19.0,18.36,18.7,64300,0.0,1.0
2005-11-22,18.87,18.97,18.75,18.95,67400,18.87,18.97,18.75,18.95,67400,0.0,1.0
2005-11-23,18.71,18.91,18.59,18.79,28300,18.71,18.91,18.59,18.79,28300,0.0,1.0
2005-11-25,18.8,18.8,18.56,18.78,5900,18.8,18.8,18.56,18.78,5900,0.0,1.0
2005-11-28,18.22,18.8,18.16,18.8,89600,18.22,18.8,18.16,18.8,89600,0.0,1.0
2005-11-29,18.46,18.65,18.3,18.32,43100,18.46,18.65,18.3,18.32,43100,0.0,1.0
2005-11-30,18.43,18.61,18.28,18.55,71100,18.43,18.61,18.28,18.55,71100,0.0,1.0
2005-12-01,18.88,19.0,18.53,18.6,178700,18.88,19.0,18.53,18.6,178700,0.0,1.0
2005-12-02,18.89,18.89,18.35,18.82,75600,18.89,18.89,18.35,18.82,75600,0.0,1.0
2005-12-05,18.87,18.95,18.3,18.81,203900,18.87,18.95,18.3,18.81,203900,0.0,1.0
2005-12-06,19.01,19.09,18.85,18.97,174700,19.01,19.09,18.85,18.97,174700,0.0,1.0
2005-12-07,18.84,19.08,18.79,19.08,141200,18.84,19.08,18.79,19.08,141200,0.0,1.0
2005-12-08,18.91,18.98,18.53,18.96,56900,18.91,18.98,18.53,18.96,56900,0.0,1.0
2005-12-09,19.0,19.04,18.76,19.0,53200,19.0,19.04,18.76,19.0,53200,0.0,1.0
2005-12-12,19.0,19.07,18.77,19.07,51100,19.0,19.07,18.77,19.07,51100,0.0,1.0
2005-12-13,18.81,19.0,18.76,18.925,46800,18.81,19.0,18.76,18.925,46800,0.0,1.0
2005-12-14,18.91,19.24,18.8,18.87,65200,18.91,19.24,18.8,18.87,65200,0.0,1.0
2005-12-15,18.23,18.97,18.16,18.88,129000,18.23,18.97,18.16,18.88,129000,0.0,1.0
2005-12-16,17.95,18.41,17.95,18.23,311400,17.95,18.41,17.95,18.23,311400,0.0,1.0
2005-12-19,17.5,18.04,17.36,18.04,105900,17.5,18.04,17.36,18.04,105900,0.0,1.0
2005-12-20,17.85,17.95,17.38,17.43,89900,17.85,17.95,17.38,17.43,89900,0.0,1.0
2005-12-21,18.18,18.36,17.91,17.97,66700,18.18,18.36,17.91,17.97,66700,0.0,1.0
2005-12-22,18.08,18.49,17.98,18.26,94200,18.08,18.49,17.98,18.26,94200,0.0,1.0
2005-12-23,17.93,18.46,17.9,18.14,57000,17.93,18.46,17.9,18.14,57000,0.0,1.0
2005-12-27,17.32,18.03,17.31,18.03,71500,17.32,18.03,17.31,18.03,71500,0.0,1.0
2005-12-28,17.67,17.75,17.38,17.39,56800,17.67,17.75,17.38,17.39,56800,0.0,1.0
2005-12-29,17.49,17.77,17.44,17.77,34400,17.49,17.77,17.44,17.77,34400,0.0,1.0
2005-12-30,17.83,17.88,17.32,17.52,80100,17.83,17.88,17.32,17.52,80100,0.0,1.0
2006-01-03,17.8,17.92,17.2,17.91,92000,17.8,17.92,17.2,17.91,92000,0.0,1.0
2006-01-04,18.03,18.05,17.32,17.72,50600,18.03,18.05,17.32,17.72,50600,0.0,1.0
2006-01-05,18.09,18.19,17.945,17.96,62100,18.09,18.19,17.945,17.96,62100,0.0,1.0
2006-01-06,18.32,18.43,18.02,18.25,30300,18.32,18.43,18.02,18.25,30300,0.0,1.0
2006-01-09,18.61,18.74,18.19,18.37,49600,18.61,18.74,18.19,18.37,49600,0.0,1.0
2006-01-10,18.91,18.92,18.35,18.56,56600,18.91,18.92,18.35,18.56,56600,0.0,1.0
2006-01-11,18.9,19.07,18.41,18.88,167500,18.9,19.07,18.41,18.88,167500,0.0,1.0
2006-01-12,18.9,19.01,18.8,18.85,70200,18.9,19.01,18.8,18.85,70200,0.0,1.0
2006-01-13,19.18,19.3,18.82,18.92,96300,19.18,19.3,18.82,18.92,96300,0.0,1.0
2006-01-17,18.96,19.09,18.53,18.99,149100,18.96,19.09,18.53,18.99,149100,0.0,1.0
2006-01-18,18.94,19.0,18.8,18.86,57200,18.94,19.0,18.8,18.86,57200,0.0,1.0
2006-01-19,19.29,19.48,18.84,19.06,59000,19.29,19.48,18.84,19.06,59000,0.0,1.0
2006-01-20,18.81,19.37,18.69,19.37,84000,18.81,19.37,18.69,19.37,84000,0.0,1.0
2006-01-23,19.0,19.05,18.72,18.94,107500,19.0,19.05,18.72,18.94,107500,0.0,1.0
2006-01-24,19.47,19.47,19.06,19.1,78200,19.47,19.47,19.06,19.1,78200,0.0,1.0
2006-01-25,19.55,19.6,19.21,19.49,93500,19.55,19.6,19.21,19.49,93500,0.0,1.0
2006-01-26,19.86,19.9,19.5,19.6,81500,19.86,19.9,19.5,19.6,81500,0.0,1.0
2006-01-27,19.64,19.96,19.52,19.83,79900,19.64,19.96,19.52,19.83,79900,0.0,1.0
2006-01-30,19.56,19.77,19.49,19.61,59500,19.56,19.77,19.49,19.61,59500,0.0,1.0
2006-01-31,19.76,19.9,19.35,19.48,154300,19.76,19.9,19.35,19.48,154300,0.0,1.0
2006-02-01,19.73,19.87,19.5,19.62,60900,19.73,19.87,19.5,19.62,60900,0.0,1.0
2006-02-02,19.44,19.64,19.24,19.63,111400,19.44,19.64,19.24,19.63,111400,0.0,1.0
2006-02-03,19.13,19.5,19.03,19.26,72200,19.13,19.5,19.03,19.26,72200,0.0,1.0
2006-02-06,19.73,19.83,18.82,19.08,123100,19.73,19.83,18.82,19.08,123100,0.0,1.0
2006-02-07,19.26,19.67,19.25,19.66,33800,19.26,19.67,19.25,19.66,33800,0.0,1.0
2006-02-08,19.27,19.4,19.21,19.36,61400,19.27,19.4,19.21,19.36,61400,0.0,1.0
2006-02-09,19.26,19.49,19.25,19.33,57500,19.26,19.49,19.25,19.33,57500,0.0,1.0
2006-02-10,19.22,19.38,19.1,19.24,61000,19.22,19.38,19.1,19.24,61000,0.0,1.0
2006-02-13,20.02,20.1,19.02,19.11,145700,20.02,20.1,19.02,19.11,145700,0.0,1.0
2006-02-14,18.69,19.4,18.49,18.66,415600,18.69,19.4,18.49,18.66,415600,0.0,1.0
2006-02-15,19.02,19.23,18.63,18.63,200900,19.02,19.23,18.63,18.63,200900,0.0,1.0
2006-02-16,19.09,19.35,18.95,19.14,144400,19.09,19.35,18.95,19.14,144400,0.0,1.0
2006-02-17,18.97,19.19,18.47,19.19,129500,18.97,19.19,18.47,19.19,129500,0.0,1.0
2006-02-21,19.09,19.15,18.84,19.1,159000,19.09,19.15,18.84,19.1,159000,0.0,1.0
2006-02-22,19.24,19.43,18.94,19.18,92600,19.24,19.43,18.94,19.18,92600,0.0,1.0
2006-02-23,18.96,19.25,18.92,19.13,82800,18.96,19.25,18.92,19.13,82800,0.0,1.0
2006-02-24,19.05,19.19,18.75,18.9,136500,19.05,19.19,18.75,18.9,136500,0.0,1.0
2006-02-27,18.84,19.18,18.83,19.03,103000,18.84,19.18,18.83,19.03,103000,0.0,1.0
2006-02-28,18.31,18.81,18.27,18.78,102600,18.31,18.81,18.27,18.78,102600,0.0,1.0
2006-03-01,18.38,18.47,18.15,18.36,116400,18.38,18.47,18.15,18.36,116400,0.0,1.0
2006-03-02,18.42,18.5,18.19,18.3,63900,18.42,18.5,18.19,18.3,63900,0.0,1.0
2006-03-03,17.95,18.41,17.95,18.28,159100,17.95,18.41,17.95,18.28,159100,0.0,1.0
2006-03-06,17.84,18.07,17.71,17.91,86000,17.84,18.07,17.71,17.91,86000,0.0,1.0
2006-03-07,17.46,17.87,17.37,17.79,75600,17.46,17.87,17.37,17.79,75600,0.0,1.0
2006-03-08,17.34,17.73,17.27,17.37,136000,17.34,17.73,17.27,17.37,136000,0.0,1.0
2006-03-09,16.75,17.58,16.71,17.38,178500,16.75,17.58,16.71,17.38,178500,0.0,1.0
2006-03-10,17.0,17.24,16.51,16.78,197100,17.0,17.24,16.51,16.78,197100,0.0,1.0
2006-03-13,17.16,17.35,16.92,17.32,209700,17.16,17.35,16.92,17.32,209700,0.0,1.0
2006-03-14,17.63,17.65,17.07,17.16,122900,17.63,17.65,17.07,17.16,122900,0.0,1.0
2006-03-15,17.87,17.89,17.41,17.68,91600,17.87,17.89,17.41,17.68,91600,0.0,1.0
2006-03-16,17.92,18.09,17.67,17.96,93900,17.92,18.09,17.67,17.96,93900,0.0,1.0
2006-03-17,17.67,18.0,17.5,18.0,302200,17.67,18.0,17.5,18.0,302200,0.0,1.0
2006-03-20,17.8,17.98,17.47,17.55,215300,17.8,17.98,17.47,17.55,215300,0.0,1.0
2006-03-21,17.72,17.93,17.51,17.74,165600,17.72,17.93,17.51,17.74,165600,0.0,1.0
2006-03-22,17.9,18.01,17.66,17.68,173400,17.9,18.01,17.66,17.68,173400,0.0,1.0
2006-03-23,17.72,17.89,17.58,17.84,43100,17.72,17.89,17.58,17.84,43100,0.0,1.0
2006-03-24,18.23,18.29,17.68,17.69,109100,18.23,18.29,17.68,17.69,109100,0.0,1.0
2006-03-27,18.26,18.36,18.1,18.28,118600,18.26,18.36,18.1,18.28,118600,0.0,1.0
2006-03-28,18.28,18.4,18.06,18.18,70300,18.28,18.4,18.06,18.18,70300,0.0,1.0
2006-03-29,18.82,18.87,18.32,18.33,139700,18.82,18.87,18.32,18.33,139700,0.0,1.0
2006-03-30,19.03,19.05,18.49,18.82,211000,19.03,19.05,18.49,18.82,211000,0.0,1.0
2006-03-31,19.36,19.57,19.1,19.15,203700,19.36,19.57,19.1,19.15,203700,0.0,1.0
2006-04-03,18.61,19.36,18.57,19.36,156900,18.61,19.36,18.57,19.36,156900,0.0,1.0
2006-04-04,18.31,18.78,18.27,18.65,80400,18.31,18.78,18.27,18.65,80400,0.0,1.0
2006-04-05,18.47,18.63,18.04,18.39,40200,18.47,18.63,18.04,18.39,40200,0.0,1.0
2006-04-06,18.31,18.47,18.19,18.38,19700,18.31,18.47,18.19,18.38,19700,0.0,1.0
2006-04-07,17.79,18.55,17.76,18.43,59900,17.79,18.55,17.76,18.43,59900,0.0,1.0
2006-04-10,17.6,17.9,17.51,17.75,55200,17.6,17.9,17.51,17.75,55200,0.0,1.0
2006-04-11,17.21,17.86,17.15,17.73,64600,17.21,17.86,17.15,17.73,64600,0.0,1.0
2006-04-12,17.55,17.55,17.16,17.16,41600,17.55,17.55,17.16,17.16,41600,0.0,1.0
2006-04-13,17.8,17.93,17.44,17.57,42000,17.8,17.93,17.44,17.57,42000,0.0,1.0
2006-04-17,17.93,17.95,17.82,17.83,54800,17.93,17.95,17.82,17.83,54800,0.0,1.0
2006-04-18,18.6,18.6,17.95,17.98,70800,18.6,18.6,17.95,17.98,70800,0.0,1.0
2006-04-19,18.62,18.86,18.41,18.65,74900,18.62,18.86,18.41,18.65,74900,0.0,1.0
2006-04-20,18.65,18.69,18.25,18.59,59900,18.65,18.69,18.25,18.59,59900,0.0,1.0
2006-04-21,18.59,18.92,18.35,18.76,132000,18.59,18.92,18.35,18.76,132000,0.0,1.0
2006-04-24,18.38,18.69,18.35,18.63,47500,18.38,18.69,18.35,18.63,47500,0.0,1.0
2006-04-25,17.97,18.36,17.92,18.31,42200,17.97,18.36,17.92,18.31,42200,0.0,1.0
2006-04-26,17.97,18.33,17.9,18.07,25400,17.97,18.33,17.9,18.07,25400,0.0,1.0
2006-04-27,18.05,18.6,17.78,17.92,62200,18.05,18.6,17.78,17.92,62200,0.0,1.0
2006-04-28,18.12,18.42,17.89,17.92,42000,18.12,18.42,17.89,17.92,42000,0.0,1.0
2006-05-01,17.26,18.49,16.63,18.16,253900,17.26,18.49,16.63,18.16,253900,0.0,1.0
2006-05-02,17.93,18.07,17.25,17.25,219800,17.93,18.07,17.25,17.25,219800,0.0,1.0
2006-05-03,18.13,18.17,17.83,17.94,72400,18.13,18.17,17.83,17.94,72400,0.0,1.0
2006-05-04,18.32,18.35,17.99,18.07,48800,18.32,18.35,17.99,18.07,48800,0.0,1.0
2006-05-05,18.5,18.95,18.37,18.4,264800,18.5,18.95,18.37,18.4,264800,0.0,1.0
2006-05-08,18.67,18.69,18.21,18.47,159100,18.67,18.69,18.21,18.47,159100,0.0,1.0
2006-05-09,18.14,18.5,17.9,18.2,385100,18.14,18.5,17.9,18.2,385100,0.0,1.0
2006-05-10,17.96,18.3,17.9,18.1,356200,17.96,18.3,17.9,18.1,356200,0.0,1.0
2006-05-11,17.2,17.95,17.2,17.94,246700,17.2,17.95,17.2,17.94,246700,0.0,1.0
2006-05-12,17.01,17.41,16.97,17.13,290200,17.01,17.41,16.97,17.13,290200,0.0,1.0
2006-05-15,17.24,17.29,16.85,16.91,257400,17.24,17.29,16.85,16.91,257400,0.0,1.0
2006-05-16,17.17,17.36,17.1,17.31,144300,17.17,17.36,17.1,17.31,144300,0.0,1.0
2006-05-17,17.12,17.22,16.91,17.08,131000,17.12,17.22,16.91,17.08,131000,0.0,1.0
2006-05-18,17.13,17.45,17.11,17.21,115700,17.13,17.45,17.11,17.21,115700,0.0,1.0
2006-05-19,17.34,17.53,16.9,17.09,189300,17.34,17.53,16.9,17.09,189300,0.0,1.0
2006-05-22,17.48,17.74,17.06,17.2,153400,17.48,17.74,17.06,17.2,153400,0.0,1.0
2006-05-23,17.03,17.73,16.92,17.65,191900,17.03,17.73,16.92,17.65,191900,0.0,1.0
2006-05-24,17.64,17.72,16.9,16.98,197500,17.64,17.72,16.9,16.98,197500,0.0,1.0
2006-05-25,17.58,17.91,17.31,17.83,118000,17.58,17.91,17.31,17.83,118000,0.0,1.0
2006-05-26,17.58,17.79,17.22,17.64,441000,17.58,17.79,17.22,17.64,441000,0.0,1.0
2006-05-30,17.13,17.92,17.12,17.49,150400,17.13,17.92,17.12,17.49,150400,0.0,1.0
2006-05-31,17.63,17.63,17.22,17.22,140400,17.63,17.63,17.22,17.22,140400,0.0,1.0
2006-06-01,18.21,18.23,17.48,17.7,133200,18.21,18.23,17.48,17.7,133200,0.0,1.0
2006-06-02,17.9,18.41,17.74,18.27,241200,17.9,18.41,17.74,18.27,241200,0.0,1.0
2006-06-05,17.46,17.96,17.45,17.76,143900,17.46,17.96,17.45,17.76,143900,0.0,1.0
2006-06-06,17.47,17.92,17.34,17.48,180200,17.47,17.92,17.34,17.48,180200,0.0,1.0
2006-06-07,17.44,17.88,17.4,17.53,185400,17.44,17.88,17.4,17.53,185400,0.0,1.0
2006-06-08,17.41,17.69,17.0999,17.31,167100,17.41,17.69,17.0999,17.31,167100,0.0,1.0
2006-06-09,17.23,17.65,17.12,17.46,121300,17.23,17.65,17.12,17.46,121300,0.0,1.0
2006-06-12,17.09,17.32,17.03,17.1,111100,17.09,17.32,17.03,17.1,111100,0.0,1.0
2006-06-13,17.34,17.58,16.92,17.03,114400,17.34,17.58,16.92,17.03,114400,0.0,1.0
2006-06-14,17.72,17.85,17.31,17.5,153800,17.72,17.85,17.31,17.5,153800,0.0,1.0
2006-06-15,18.73,18.81,17.78,17.84,150700,18.73,18.81,17.78,17.84,150700,0.0,1.0
2006-06-16,18.47,19.01,18.22,18.78,642300,18.47,19.01,18.22,18.78,642300,0.0,1.0
2006-06-19,18.22,18.5,18.14,18.5,84400,18.22,18.5,18.14,18.5,84400,0.0,1.0
2006-06-20,18.4,18.66,18.12,18.17,544500,18.4,18.66,18.12,18.17,544500,0.0,1.0
2006-06-21,18.31,18.7,18.29,18.37,315600,18.31,18.7,18.29,18.37,315600,0.0,1.0
2006-06-22,18.21,18.42,18.01,18.23,147800,18.21,18.42,18.01,18.23,147800,0.0,1.0
2006-06-23,18.13,18.35,17.93,18.12,774800,18.13,18.35,17.93,18.12,774800,0.0,1.0
2006-06-26,18.88,18.88,18.18,18.26,94600,18.88,18.88,18.18,18.26,94600,0.0,1.0
2006-06-27,18.01,18.95,17.89,18.95,58400,18.01,18.95,17.89,18.95,58400,0.0,1.0
2006-06-28,17.94,18.2,17.71,18.13,73200,17.94,18.2,17.71,18.13,73200,0.0,1.0
2006-06-29,18.3,18.5,18.08,18.08,162600,18.3,18.5,18.08,18.08,162600,0.0,1.0
2006-06-30,18.19,18.48,18.13,18.46,322100,18.19,18.48,18.13,18.46,322100,0.0,1.0
2006-07-03,18.06,18.25,17.93,18.14,51900,18.06,18.25,17.93,18.14,51900,0.0,1.0
2006-07-05,17.74,17.89,17.51,17.89,143100,17.74,17.89,17.51,17.89,143100,0.0,1.0
2006-07-06,18.0,18.01,17.71,17.79,89700,18.0,18.01,17.71,17.79,89700,0.0,1.0
2006-07-07,17.73,18.0,17.61,17.91,101300,17.73,18.0,17.61,17.91,101300,0.0,1.0
2006-07-10,17.33,17.89,17.3,17.75,71500,17.33,17.89,17.3,17.75,71500,0.0,1.0
2006-07-11,17.86,17.9,17.05,17.26,76900,17.86,17.9,17.05,17.26,76900,0.0,1.0
2006-07-12,17.62,18.0,17.48,17.79,181600,17.62,18.0,17.48,17.79,181600,0.0,1.0
2006-07-13,17.32,17.58,17.22,17.5,98700,17.32,17.58,17.22,17.5,98700,0.0,1.0
2006-07-14,17.07,17.39,16.62,17.27,122900,17.07,17.39,16.62,17.27,122900,0.0,1.0
2006-07-17,17.24,17.28,16.77,17.06,82500,17.24,17.28,16.77,17.06,82500,0.0,1.0
2006-07-18,17.55,17.58,17.13,17.31,114300,17.55,17.58,17.13,17.31,114300,0.0,1.0
2006-07-19,17.96,18.19,17.4,17.44,1171700,17.96,18.19,17.4,17.44,1171700,0.0,1.0
2006-07-20,17.38,18.12,17.27,18.06,107700,17.38,18.12,17.27,18.06,107700,0.0,1.0
2006-07-21,17.23,17.46,17.11,17.28,158200,17.23,17.46,17.11,17.28,158200,0.0,1.0
2006-07-24,17.75,17.84,17.34,17.42,85300,17.75,17.84,17.34,17.42,85300,0.0,1.0
2006-07-25,17.99,18.33,17.46,17.81,632200,17.99,18.33,17.46,17.81,632200,0.0,1.0
2006-07-26,17.77,18.07,17.55,17.92,98300,17.77,18.07,17.55,17.92,98300,0.0,1.0
2006-07-27,17.31,18.07,17.28,17.87,69400,17.31,18.07,17.28,17.87,69400,0.0,1.0
2006-07-28,17.71,18.0,17.27,17.45,118000,17.71,18.0,17.27,17.45,118000,0.0,1.0
2006-07-31,17.87,17.96,17.32,17.72,94400,17.87,17.96,17.32,17.72,94400,0.0,1.0
2006-08-01,17.39,17.78,17.16,17.77,133000,17.39,17.78,17.16,17.77,133000,0.0,1.0
2006-08-02,17.84,17.9,17.42,17.53,64600,17.84,17.9,17.42,17.53,64600,0.0,1.0
2006-08-03,17.78,18.03,17.17,17.65,96400,17.78,18.03,17.17,17.65,96400,0.0,1.0
2006-08-04,17.36,18.05,17.14,18.02,135800,17.36,18.05,17.14,18.02,135800,0.0,1.0
2006-08-07,17.13,17.28,16.996,17.16,81500,17.13,17.28,16.996,17.16,81500,0.0,1.0
2006-08-08,15.99,16.57,14.88,15.62,1763200,15.99,16.57,14.88,15.62,1763200,0.0,1.0
2006-08-09,15.58,16.14,15.41,16.14,456800,15.58,16.14,15.41,16.14,456800,0.0,1.0
2006-08-10,15.74,16.14,15.34,15.43,277700,15.74,16.14,15.34,15.43,277700,0.0,1.0
2006-08-11,15.64,15.75,15.61,15.69,226400,15.64,15.75,15.61,15.69,226400,0.0,1.0
2006-08-14,15.65,16.0,15.64,15.7,321100,15.65,16.0,15.64,15.7,321100,0.0,1.0
2006-08-15,16.05,16.18,15.89,15.96,125100,16.05,16.18,15.89,15.96,125100,0.0,1.0
2006-08-16,16.2,16.3,15.97,16.14,226900,16.2,16.3,15.97,16.14,226900,0.0,1.0
2006-08-17,16.44,16.47,16.07,16.1,166900,16.44,16.47,16.07,16.1,166900,0.0,1.0
2006-08-18,16.5,16.5,16.22,16.45,123400,16.5,16.5,16.22,16.45,123400,0.0,1.0
2006-08-21,16.32,16.46,16.22,16.36,53300,16.32,16.46,16.22,16.36,53300,0.0,1.0
2006-08-22,16.2,16.41,16.11,16.27,116800,16.2,16.41,16.11,16.27,116800,0.0,1.0
2006-08-23,16.23,16.38,16.13,16.2,150500,16.23,16.38,16.13,16.2,150500,0.0,1.0
2006-08-24,16.22,16.39,16.0,16.2,208400,16.22,16.39,16.0,16.2,208400,0.0,1.0
2006-08-25,16.1,16.39,15.99,16.2,106300,16.1,16.39,15.99,16.2,106300,0.0,1.0
2006-08-28,16.23,16.34,16.08,16.14,71500,16.23,16.34,16.08,16.14,71500,0.0,1.0
2006-08-29,16.41,16.47,15.91,16.24,112000,16.41,16.47,15.91,16.24,112000,0.0,1.0
2006-08-30,16.43,16.59,16.3,16.46,86500,16.43,16.59,16.3,16.46,86500,0.0,1.0
2006-08-31,16.42,16.56,16.37,16.49,96600,16.42,16.56,16.37,16.49,96600,0.0,1.0
2006-09-01,16.34,16.6,16.34,16.49,44300,16.34,16.6,16.34,16.49,44300,0.0,1.0
2006-09-05,16.6,16.7,16.3,16.32,69800,16.6,16.7,16.3,16.32,69800,0.0,1.0
2006-09-06,16.25,16.54,16.2399,16.5,65200,16.25,16.54,16.2399,16.5,65200,0.0,1.0
2006-09-07,16.35,16.57,16.17,16.17,79000,16.35,16.57,16.17,16.17,79000,0.0,1.0
2006-09-08,16.02,16.36,16.01,16.36,77900,16.02,16.36,16.01,16.36,77900,0.0,1.0
2006-09-11,16.0,16.12,15.91,15.93,64600,16.0,16.12,15.91,15.93,64600,0.0,1.0
2006-09-12,16.44,16.58,15.94,16.03,111200,16.44,16.58,15.94,16.03,111200,0.0,1.0
2006-09-13,16.84,17.03,16.48,16.48,95700,16.84,17.03,16.48,16.48,95700,0.0,1.0
2006-09-14,16.65,16.94,16.56,16.84,66000,16.65,16.94,16.56,16.84,66000,0.0,1.0
2006-09-15,16.65,16.81,16.51,16.77,283200,16.65,16.81,16.51,16.77,283200,0.0,1.0
2006-09-18,16.6,16.78,16.51,16.62,33600,16.6,16.78,16.51,16.62,33600,0.0,1.0
2006-09-19,16.34,16.63,16.1,16.63,147400,16.34,16.63,16.1,16.63,147400,0.0,1.0
2006-09-20,16.91,17.05,16.45,16.46,89600,16.91,17.05,16.45,16.46,89600,0.0,1.0
2006-09-21,16.79,16.99,16.61,16.98,76500,16.79,16.99,16.61,16.98,76500,0.0,1.0
2006-09-22,16.54,16.89,16.47,16.74,96700,16.54,16.89,16.47,16.74,96700,0.0,1.0
2006-09-25,16.93,17.0,16.45,16.59,111400,16.93,17.0,16.45,16.59,111400,0.0,1.0
2006-09-26,16.94,16.98,16.54,16.93,115100,16.94,16.98,16.54,16.93,115100,0.0,1.0
2006-09-27,16.92,17.18,16.75,16.86,86600,16.92,17.18,16.75,16.86,86600,0.0,1.0
2006-09-28,17.12,17.2,16.83,17.0,85100,17.12,17.2,16.83,17.0,85100,0.0,1.0
2006-09-29,17.0,17.25,16.95,17.15,137800,17.0,17.25,16.95,17.15,137800,0.0,1.0
2006-10-02,16.85,17.14,16.75,16.92,76000,16.85,17.14,16.75,16.92,76000,0.0,1.0
2006-10-03,17.04,17.19,16.79,16.79,109900,17.04,17.19,16.79,16.79,109900,0.0,1.0
2006-10-04,17.84,17.86,16.91,16.91,97100,17.84,17.86,16.91,16.91,97100,0.0,1.0
2006-10-05,17.98,17.98,17.62,17.78,61800,17.98,17.98,17.62,17.78,61800,0.0,1.0
2006-10-06,17.96,18.09,17.63,17.87,38100,17.96,18.09,17.63,17.87,38100,0.0,1.0
2006-10-09,17.85,18.08,17.62,17.89,81800,17.85,18.08,17.62,17.89,81800,0.0,1.0
2006-10-10,18.49,18.49,17.7,17.94,96800,18.49,18.49,17.7,17.94,96800,0.0,1.0
2006-10-11,18.27,18.44,17.93,18.44,169100,18.27,18.44,17.93,18.44,169100,0.0,1.0
2006-10-12,18.85,18.87,18.1,18.1,97200,18.85,18.87,18.1,18.1,97200,0.0,1.0
2006-10-13,19.14,19.22,18.86,18.88,104000,19.14,19.22,18.86,18.88,104000,0.0,1.0
2006-10-16,19.46,19.52,18.87,19.14,64700,19.46,19.52,18.87,19.14,64700,0.0,1.0
2006-10-17,19.48,19.52,19.1,19.3,58300,19.48,19.52,19.1,19.3,58300,0.0,1.0
2006-10-18,19.34,19.74,19.23,19.55,87400,19.34,19.74,19.23,19.55,87400,0.0,1.0
2006-10-19,19.69,19.72,19.24,19.24,69700,19.69,19.72,19.24,19.24,69700,0.0,1.0
2006-10-20,19.48,19.79,19.45,19.79,47900,19.48,19.79,19.45,19.79,47900,0.0,1.0
2006-10-23,19.65,19.72,19.26,19.4,70900,19.65,19.72,19.26,19.4,70900,0.0,1.0
2006-10-24,19.43,19.74,19.39,19.65,54200,19.43,19.74,19.39,19.65,54200,0.0,1.0
2006-10-25,19.39,19.59,19.2,19.4,40700,19.39,19.59,19.2,19.4,40700,0.0,1.0
2006-10-26,19.61,19.63,19.36,19.51,70400,19.61,19.63,19.36,19.51,70400,0.0,1.0
2006-10-27,19.42,19.76,19.36,19.48,37900,19.42,19.76,19.36,19.48,37900,0.0,1.0
2006-10-30,19.46,19.63,19.14,19.41,76600,19.46,19.63,19.14,19.41,76600,0.0,1.0
2006-10-31,19.36,19.7399,19.2,19.45,57800,19.36,19.7399,19.2,19.45,57800,0.0,1.0
2006-11-01,19.11,19.45,19.07,19.39,103100,19.11,19.45,19.07,19.39,103100,0.0,1.0
2006-11-02,19.91,20.45,19.05,19.05,186500,19.91,20.45,19.05,19.05,186500,0.0,1.0
2006-11-03,19.99,20.05,19.86,19.98,168000,19.99,20.05,19.86,19.98,168000,0.0,1.0
2006-11-06,19.88,20.1,19.88,19.96,206800,19.88,20.1,19.88,19.96,206800,0.0,1.0
2006-11-07,22.85,23.87,20.8,20.92,733200,22.85,23.87,20.8,20.92,733200,0.0,1.0
2006-11-08,23.32,24.074,22.56,22.61,329600,23.32,24.074,22.56,22.61,329600,0.0,1.0
2006-11-09,22.21,23.26,21.98,22.99,489000,22.21,23.26,21.98,22.99,489000,0.0,1.0
2006-11-10,22.03,22.26,21.9301,22.1,177500,22.03,22.26,21.9301,22.1,177500,0.0,1.0
2006-11-13,22.04,22.48,21.78,22.01,280500,22.04,22.48,21.78,22.01,280500,0.0,1.0
2006-11-14,20.86,21.1,20.73,20.85,912200,20.86,21.1,20.73,20.85,912200,0.0,1.0
2006-11-15,20.82,20.86,20.64,20.82,371100,20.82,20.86,20.64,20.82,371100,0.0,1.0
2006-11-16,21.16,21.16,20.7,20.88,346000,21.16,21.16,20.7,20.88,346000,0.0,1.0
2006-11-17,20.69,21.15,20.62,21.15,613300,20.69,21.15,20.62,21.15,613300,0.0,1.0
2006-11-20,20.6,21.0,20.5,20.8,256800,20.6,21.0,20.5,20.8,256800,0.0,1.0
2006-11-21,20.61,20.9,20.56,20.68,141400,20.61,20.9,20.56,20.68,141400,0.0,1.0
2006-11-22,20.49,20.83,20.3,20.83,84900,20.49,20.83,20.3,20.83,84900,0.0,1.0
2006-11-24,20.36,20.66,20.28,20.53,37800,20.36,20.66,20.28,20.53,37800,0.0,1.0
2006-11-27,20.11,20.49,19.89,20.37,157500,20.11,20.49,19.89,20.37,157500,0.0,1.0
2006-11-28,19.77,20.24,19.67,20.08,292600,19.77,20.24,19.67,20.08,292600,0.0,1.0
2006-11-29,19.97,20.14,19.82,19.875,139800,19.97,20.14,19.82,19.875,139800,0.0,1.0
2006-11-30,19.85,20.23,19.78,19.97,238000,19.85,20.23,19.78,19.97,238000,0.0,1.0
2006-12-01,19.69,20.42,19.15,19.78,442500,19.69,20.42,19.15,19.78,442500,0.0,1.0
2006-12-04,20.18,20.33,19.68,19.73,241900,20.18,20.33,19.68,19.73,241900,0.0,1.0
2006-12-05,20.14,20.34,19.95,20.3,139900,20.14,20.34,19.95,20.3,139900,0.0,1.0
2006-12-06,20.27,20.31,19.99,20.19,327100,20.27,20.31,19.99,20.19,327100,0.0,1.0
2006-12-07,20.27,20.33,20.12,20.33,215100,20.27,20.33,20.12,20.33,215100,0.0,1.0
2006-12-08,20.4,20.58,20.18,20.24,214400,20.4,20.58,20.18,20.24,214400,0.0,1.0
2006-12-11,20.48,20.83,20.39,20.45,572600,20.48,20.83,20.39,20.45,572600,0.0,1.0
2006-12-12,20.58,20.66,20.24,20.53,1254700,20.58,20.66,20.24,20.53,1254700,0.0,1.0
2006-12-13,20.79,20.81,20.5,20.78,167900,20.79,20.81,20.5,20.78,167900,0.0,1.0
2006-12-14,21.53,21.65,20.775,20.79,374100,21.53,21.65,20.775,20.79,374100,0.0,1.0
2006-12-15,21.64,21.7,21.2,21.64,439300,21.64,21.7,21.2,21.64,439300,0.0,1.0
2006-12-18,21.0,21.7,20.93,21.68,134900,21.0,21.7,20.93,21.68,134900,0.0,1.0
2006-12-19,21.12,21.25,20.75,20.86,80300,21.12,21.25,20.75,20.86,80300,0.0,1.0
2006-12-20,21.21,21.36,21.1,21.2,154000,21.21,21.36,21.1,21.2,154000,0.0,1.0
2006-12-21,21.32,21.43,21.03,21.28,198700,21.32,21.43,21.03,21.28,198700,0.0,1.0
2006-12-22,21.2,21.55,20.75,21.36,209200,21.2,21.55,20.75,21.36,209200,0.0,1.0
2006-12-26,21.64,21.67,21.14,21.14,91700,21.64,21.67,21.14,21.14,91700,0.0,1.0
2006-12-27,22.19,22.75,21.69,21.71,433100,22.19,22.75,21.69,21.71,433100,0.0,1.0
2006-12-28,22.09,22.21,22.08,22.19,162600,22.09,22.21,22.08,22.19,162600,0.0,1.0
2006-12-29,21.82,22.17,21.78,22.17,144700,21.82,22.17,21.78,22.17,144700,0.0,1.0
2007-01-03,21.71,21.98,21.18,21.92,269700,21.71,21.98,21.18,21.92,269700,0.0,1.0
2007-01-04,21.71,21.87,21.1,21.63,148400,21.71,21.87,21.1,21.63,148400,0.0,1.0
2007-01-05,21.24,21.72,21.22,21.72,213100,21.24,21.72,21.22,21.72,213100,0.0,1.0
2007-01-08,21.47,21.55,20.9,21.27,141100,21.47,21.55,20.9,21.27,141100,0.0,1.0
2007-01-09,21.69,21.76,21.19,21.52,156000,21.69,21.76,21.19,21.52,156000,0.0,1.0
2007-01-10,21.57,21.66,21.3,21.52,347000,21.57,21.66,21.3,21.52,347000,0.0,1.0
2007-01-11,22.83,22.94,21.56,21.65,388400,22.83,22.94,21.56,21.65,388400,0.0,1.0
2007-01-12,23.09,23.22,22.62,22.85,255000,23.09,23.22,22.62,22.85,255000,0.0,1.0
2007-01-16,22.48,23.24,22.4,23.21,157700,22.48,23.24,22.4,23.21,157700,0.0,1.0
2007-01-17,22.45,22.53,22.29,22.445,121400,22.45,22.53,22.29,22.445,121400,0.0,1.0
2007-01-18,22.03,22.46,21.9,22.46,124700,22.03,22.46,21.9,22.46,124700,0.0,1.0
2007-01-19,22.44,22.59,21.82,21.86,118300,22.44,22.59,21.82,21.86,118300,0.0,1.0
2007-01-22,22.1,22.47,21.91,22.47,100500,22.1,22.47,21.91,22.47,100500,0.0,1.0
2007-01-23,22.28,22.57,22.1,22.1,59700,22.28,22.57,22.1,22.1,59700,0.0,1.0
2007-01-24,22.36,22.47,22.12,22.33,45700,22.36,22.47,22.12,22.33,45700,0.0,1.0
2007-01-25,22.02,22.42,21.76,22.4,102700,22.02,22.42,21.76,22.4,102700,0.0,1.0
2007-01-26,22.27,22.45,21.75,22.42,106000,22.27,22.45,21.75,22.42,106000,0.0,1.0
2007-01-29,22.22,22.43,21.86,22.14,353000,22.22,22.43,21.86,22.14,353000,0.0,1.0
2007-01-30,22.36,22.37,21.97,22.2,166200,22.36,22.37,21.97,22.2,166200,0.0,1.0
2007-01-31,22.56,22.77,22.15,22.28,84100,22.56,22.77,22.15,22.28,84100,0.0,1.0
2007-02-01,22.56,22.77,22.5,22.72,102700,22.56,22.77,22.5,22.72,102700,0.0,1.0
2007-02-02,22.65,22.7,22.34,22.65,87100,22.65,22.7,22.34,22.65,87100,0.0,1.0
2007-02-05,22.27,22.72,22.15,22.69,162900,22.27,22.72,22.15,22.69,162900,0.0,1.0
2007-02-06,22.46,22.56,22.11,22.29,181600,22.46,22.56,22.11,22.29,181600,0.0,1.0
2007-02-07,22.5,22.62,22.13,22.6,61200,22.5,22.62,22.13,22.6,61200,0.0,1.0
2007-02-08,22.32,22.52,22.23,22.42,89300,22.32,22.52,22.23,22.42,89300,0.0,1.0
2007-02-09,22.72,22.72,22.26,22.26,363900,22.72,22.72,22.26,22.26,363900,0.0,1.0
2007-02-12,22.28,22.84,22.09,22.65,113100,22.28,22.84,22.09,22.65,113100,0.0,1.0
2007-02-13,21.53,22.17,21.4,21.9,409000,21.53,22.17,21.4,21.9,409000,0.0,1.0
2007-02-14,21.32,22.04,21.2799,21.57,363500,21.32,22.04,21.2799,21.57,363500,0.0,1.0
2007-02-15,20.59,21.32,20.51,21.28,543400,20.59,21.32,20.51,21.28,543400,0.0,1.0
2007-02-16,20.48,20.58,20.15,20.58,205100,20.48,20.58,20.15,20.58,205100,0.0,1.0
2007-02-20,20.75,20.99,20.37,20.53,334300,20.75,20.99,20.37,20.53,334300,0.0,1.0
2007-02-21,20.2,20.72,20.19,20.63,412600,20.2,20.72,20.19,20.63,412600,0.0,1.0
2007-02-22,20.23,20.39,20.05,20.18,254300,20.23,20.39,20.05,20.18,254300,0.0,1.0
2007-02-23,19.79,20.26,19.53,20.26,584000,19.79,20.26,19.53,20.26,584000,0.0,1.0
2007-02-26,19.88,19.92,19.6,19.85,235400,19.88,19.92,19.6,19.85,235400,0.0,1.0
2007-02-27,19.25,19.74,19.08,19.74,286200,19.25,19.74,19.08,19.74,286200,0.0,1.0
2007-02-28,19.05,19.26,18.76,19.19,272800,19.05,19.26,18.76,19.19,272800,0.0,1.0
2007-03-01,18.91,19.12,18.39,19.02,326800,18.91,19.12,18.39,19.02,326800,0.0,1.0
2007-03-02,18.12,18.92,18.09,18.79,460700,18.12,18.92,18.09,18.79,460700,0.0,1.0
2007-03-05,18.12,18.61,17.98,18.04,255700,18.12,18.61,17.98,18.04,255700,0.0,1.0
2007-03-06,18.34,18.56,18.05,18.1,128200,18.34,18.56,18.05,18.1,128200,0.0,1.0
2007-03-07,18.11,18.51,18.07,18.31,312200,18.11,18.51,18.07,18.31,312200,0.0,1.0
2007-03-08,17.86,18.26,17.76,18.11,214800,17.86,18.26,17.76,18.11,214800,0.0,1.0
2007-03-09,17.95,18.0,17.85,17.98,195700,17.95,18.0,17.85,17.98,195700,0.0,1.0
2007-03-12,17.9,18.12,17.82,17.98,191100,17.9,18.12,17.82,17.98,191100,0.0,1.0
2007-03-13,17.38,17.94,17.29,17.78,202300,17.38,17.94,17.29,17.78,202300,0.0,1.0
2007-03-14,17.78,17.8,17.31,17.31,350400,17.78,17.8,17.31,17.31,350400,0.0,1.0
2007-03-15,18.21,18.28,17.77,17.81,204100,18.21,18.28,17.77,17.81,204100,0.0,1.0
2007-03-16,18.11,18.26,17.96,18.2,353300,18.11,18.26,17.96,18.2,353300,0.0,1.0
2007-03-19,18.25,18.75,18.06,18.22,178100,18.25,18.75,18.06,18.22,178100,0.0,1.0
2007-03-20,18.53,18.54,18.15,18.26,115000,18.53,18.54,18.15,18.26,115000,0.0,1.0
2007-03-21,18.59,18.74,18.15,18.59,114900,18.59,18.74,18.15,18.59,114900,0.0,1.0
2007-03-22,18.84,18.9,18.31,18.64,215200,18.84,18.9,18.31,18.64,215200,0.0,1.0
2007-03-23,18.9,18.96,18.42,18.78,154400,18.9,18.96,18.42,18.78,154400,0.0,1.0
2007-03-26,18.86,19.05,18.64,18.87,148100,18.86,19.05,18.64,18.87,148100,0.0,1.0
2007-03-27,18.59,18.91,18.41,18.84,152100,18.59,18.91,18.41,18.84,152100,0.0,1.0
2007-03-28,18.31,18.65,18.3,18.55,111700,18.31,18.65,18.3,18.55,111700,0.0,1.0
2007-03-29,18.22,18.47,17.87,18.46,91000,18.22,18.47,17.87,18.46,91000,0.0,1.0
2007-03-30,18.23,18.42,17.96,18.24,168400,18.23,18.42,17.96,18.24,168400,0.0,1.0
2007-04-02,18.2,18.3,17.99,18.3,102900,18.2,18.3,17.99,18.3,102900,0.0,1.0
2007-04-03,18.92,18.95,18.24,18.29,173300,18.92,18.95,18.24,18.29,173300,0.0,1.0
2007-04-04,18.41,19.1,18.39,18.95,139000,18.41,19.1,18.39,18.95,139000,0.0,1.0
2007-04-05,18.79,18.84,18.37,18.435,124600,18.79,18.84,18.37,18.435,124600,0.0,1.0
2007-04-09,18.51,18.93,18.41,18.78,267900,18.51,18.93,18.41,18.78,267900,0.0,1.0
2007-04-10,19.0,19.06,18.56,18.57,167100,19.0,19.06,18.56,18.57,167100,0.0,1.0
2007-04-11,19.26,19.32,19.05,19.05,218800,19.26,19.32,19.05,19.05,218800,0.0,1.0
2007-04-12,19.52,19.61,19.1,19.26,196900,19.52,19.61,19.1,19.26,196900,0.0,1.0
2007-04-13,19.83,19.92,19.47,19.55,137300,19.83,19.92,19.47,19.55,137300,0.0,1.0
2007-04-16,20.11,20.42,19.76,19.86,139500,20.11,20.42,19.76,19.86,139500,0.0,1.0
2007-04-17,20.21,20.31,19.93,20.21,152700,20.21,20.31,19.93,20.21,152700,0.0,1.0
2007-04-18,20.13,20.29,20.1,20.23,202200,20.13,20.29,20.1,20.23,202200,0.0,1.0
2007-04-19,20.22,20.29,19.76,20.27,191900,20.22,20.29,19.76,20.27,191900,0.0,1.0
2007-04-20,20.21,20.48,20.02,20.48,153200,20.21,20.48,20.02,20.48,153200,0.0,1.0
2007-04-23,19.98,20.23,19.95,20.12,132900,19.98,20.23,19.95,20.12,132900,0.0,1.0
2007-04-24,19.84,20.14,19.7,20.14,150200,19.84,20.14,19.7,20.14,150200,0.0,1.0
2007-04-25,20.4,20.41,19.82,19.98,202500,20.4,20.41,19.82,19.98,202500,0.0,1.0
2007-04-26,20.57,20.61,20.0,20.35,257600,20.57,20.61,20.0,20.35,257600,0.0,1.0
2007-04-27,20.3,20.55,20.289,20.55,103300,20.3,20.55,20.289,20.55,103300,0.0,1.0
2007-04-30,19.69,20.46,19.65,20.46,213100,19.69,20.46,19.65,20.46,213100,0.0,1.0
2007-05-01,20.01,20.05,19.39,19.67,371200,20.01,20.05,19.39,19.67,371200,0.0,1.0
2007-05-02,19.96,20.1,19.78,19.98,233200,19.96,20.1,19.78,19.98,233200,0.0,1.0
2007-05-03,19.88,20.12,19.84,19.96,123200,19.88,20.12,19.84,19.96,123200,0.0,1.0
2007-05-04,19.88,19.96,19.42,19.86,145900,19.88,19.96,19.42,19.86,145900,0.0,1.0
2007-05-07,18.92,19.86,18.79,19.53,468900,18.92,19.86,18.79,19.53,468900,0.0,1.0
2007-05-08,18.76,19.69,18.57,19.53,344800,18.76,19.69,18.57,19.53,344800,0.0,1.0
2007-05-09,18.2,18.63,17.94,18.63,585400,18.2,18.63,17.94,18.63,585400,0.0,1.0
2007-05-10,18.35,18.44,18.07,18.07,305500,18.35,18.44,18.07,18.07,305500,0.0,1.0
2007-05-11,17.99,18.55,17.98,18.4,382700,17.99,18.55,17.98,18.4,382700,0.0,1.0
2007-05-14,17.66,18.03,17.64,17.99,264400,17.66,18.03,17.64,17.99,264400,0.0,1.0
2007-05-15,17.21,17.84,17.1,17.62,347100,17.21,17.84,17.1,17.62,347100,0.0,1.0
2007-05-16,17.16,17.38,17.07,17.23,219700,17.16,17.38,17.07,17.23,219700,0.0,1.0
2007-05-17,16.99,17.17,16.96,17.1,331300,16.99,17.17,16.96,17.1,331300,0.0,1.0
2007-05-18,16.87,17.12,16.75,17.06,261300,16.87,17.12,16.75,17.06,261300,0.0,1.0
2007-05-21,17.0,17.06,16.87,16.87,183800,17.0,17.06,16.87,16.87,183800,0.0,1.0
2007-05-22,17.72,17.72,16.93,16.96,1125700,17.72,17.72,16.93,16.96,1125700,0.0,1.0
2007-05-23,17.69,18.0,17.658,17.76,231100,17.69,18.0,17.658,17.76,231100,0.0,1.0
2007-05-24,18.0,18.82,17.49,17.57,945500,18.0,18.82,17.49,17.57,945500,0.0,1.0
2007-05-25,17.76,18.22,17.71,18.08,395400,17.76,18.22,17.71,18.08,395400,0.0,1.0
2007-05-29,17.7,17.87,17.53,17.75,164700,17.7,17.87,17.53,17.75,164700,0.0,1.0
2007-05-30,17.14,17.55,17.03,17.55,435500,17.14,17.55,17.03,17.55,435500,0.0,1.0
2007-05-31,17.41,17.44,17.1699,17.21,314800,17.41,17.44,17.1699,17.21,314800,0.0,1.0
2007-06-01,18.2,18.27,17.46,17.52,481400,18.2,18.27,17.46,17.52,481400,0.0,1.0
2007-06-04,18.12,18.23,17.9899,18.08,163700,18.12,18.23,17.9899,18.08,163700,0.0,1.0
2007-06-05,18.01,18.21,17.94,18.01,196800,18.01,18.21,17.94,18.01,196800,0.0,1.0
2007-06-06,17.94,17.97,17.75,17.87,191600,17.94,17.97,17.75,17.87,191600,0.0,1.0
2007-06-07,17.9,18.01,17.66,17.93,197000,17.9,18.01,17.66,17.93,197000,0.0,1.0
2007-06-08,17.93,17.97,17.61,17.93,170500,17.93,17.97,17.61,17.93,170500,0.0,1.0
2007-06-11,17.81,17.95,17.7,17.95,85400,17.81,17.95,17.7,17.95,85400,0.0,1.0
2007-06-12,17.61,17.85,17.45,17.64,148600,17.61,17.85,17.45,17.64,148600,0.0,1.0
2007-06-13,17.87,17.95,17.49,17.71,142200,17.87,17.95,17.49,17.71,142200,0.0,1.0
2007-06-14,17.68,18.0,17.56,17.93,142000,17.68,18.0,17.56,17.93,142000,0.0,1.0
2007-06-15,17.87,18.03,17.59,17.91,251100,17.87,18.03,17.59,17.91,251100,0.0,1.0
2007-06-18,17.85,17.93,17.68,17.88,101300,17.85,17.93,17.68,17.88,101300,0.0,1.0
2007-06-19,17.86,17.9,17.73,17.75,168500,17.86,17.9,17.73,17.75,168500,0.0,1.0
2007-06-20,17.32,17.93,17.29,17.93,160800,17.32,17.93,17.29,17.93,160800,0.0,1.0
2007-06-21,17.48,17.49,17.22,17.3,231300,17.48,17.49,17.22,17.3,231300,0.0,1.0
2007-06-22,17.42,17.55,17.2,17.41,350100,17.42,17.55,17.2,17.41,350100,0.0,1.0
2007-06-25,16.85,17.4,16.74,17.4,238000,16.85,17.4,16.74,17.4,238000,0.0,1.0
2007-06-26,16.74,17.014,16.41,16.95,230200,16.74,17.014,16.41,16.95,230200,0.0,1.0
2007-06-27,16.66,16.74,16.16,16.63,178400,16.66,16.74,16.16,16.63,178400,0.0,1.0
2007-06-28,17.2,17.33,16.61,16.7,211300,17.2,17.33,16.61,16.7,211300,0.0,1.0
2007-06-29,16.68,17.37,16.65,17.27,169500,16.68,17.37,16.65,17.27,169500,0.0,1.0
2007-07-02,16.72,16.93,16.61,16.81,114700,16.72,16.93,16.61,16.81,114700,0.0,1.0
2007-07-03,17.02,17.2,16.68,16.77,78600,17.02,17.2,16.68,16.77,78600,0.0,1.0
2007-07-05,16.93,17.04,16.7,16.99,119900,16.93,17.04,16.7,16.99,119900,0.0,1.0
2007-07-06,17.0,17.07,16.75,16.93,129900,17.0,17.07,16.75,16.93,129900,0.0,1.0
2007-07-09,17.16,17.2,16.99,17.01,116400,17.16,17.2,16.99,17.01,116400,0.0,1.0
2007-07-10,16.75,17.21,16.75,17.21,125800,16.75,17.21,16.75,17.21,125800,0.0,1.0
2007-07-11,16.97,17.04,16.75,16.76,132300,16.97,17.04,16.75,16.76,132300,0.0,1.0
2007-07-12,17.26,17.26,16.79,17.08,482200,17.26,17.26,16.79,17.08,482200,0.0,1.0
2007-07-13,17.63,17.7,17.19,17.19,148300,17.63,17.7,17.19,17.19,148300,0.0,1.0
2007-07-16,17.35,17.65,17.26,17.55,132400,17.35,17.65,17.26,17.55,132400,0.0,1.0
2007-07-17,16.88,17.64,16.85,17.64,228600,16.88,17.64,16.85,17.64,228600,0.0,1.0
2007-07-18,17.21,17.3,16.81,16.87,165100,17.21,17.3,16.81,16.87,165100,0.0,1.0
2007-07-19,17.26,17.38,17.1,17.24,160800,17.26,17.38,17.1,17.24,160800,0.0,1.0
2007-07-20,17.19,17.23,16.9,17.22,234300,17.19,17.23,16.9,17.22,234300,0.0,1.0
2007-07-23,17.44,17.73,17.1,17.22,193900,17.44,17.73,17.1,17.22,193900,0.0,1.0
2007-07-24,16.91,17.37,16.76,17.23,171500,16.91,17.37,16.76,17.23,171500,0.0,1.0
2007-07-25,16.94,17.02,16.62,17.0,197100,16.94,17.02,16.62,17.0,197100,0.0,1.0
2007-07-26,16.42,16.83,16.27,16.83,188200,16.42,16.83,16.27,16.83,188200,0.0,1.0
2007-07-27,15.76,16.76,15.74,16.34,325600,15.76,16.76,15.74,16.34,325600,0.0,1.0
2007-07-30,16.04,16.65,15.61,15.78,367400,16.04,16.65,15.61,15.78,367400,0.0,1.0
2007-07-31,16.37,16.57,15.94,16.17,274300,16.37,16.57,15.94,16.17,274300,0.0,1.0
2007-08-01,16.73,17.05,16.25,16.31,336800,16.73,17.05,16.25,16.31,336800,0.0,1.0
2007-08-02,16.69,16.79,16.34,16.79,333200,16.69,16.79,16.34,16.79,333200,0.0,1.0
2007-08-03,15.88,17.07,15.78,16.72,204700,15.88,17.07,15.78,16.72,204700,0.0,1.0
2007-08-06,16.04,16.45,15.65,15.92,401400,16.04,16.45,15.65,15.92,401400,0.0,1.0
2007-08-07,14.93,15.75,14.15,15.75,922600,14.93,15.75,14.15,15.75,922600,0.0,1.0
2007-08-08,17.72,19.32,16.41,16.62,912400,17.72,19.32,16.41,16.62,912400,0.0,1.0
2007-08-09,18.6,19.29,17.49,17.5,733400,18.6,19.29,17.49,17.5,733400,0.0,1.0
2007-08-10,17.49,19.18,17.14,18.27,447600,17.49,19.18,17.14,18.27,447600,0.0,1.0
2007-08-13,17.13,17.84,16.41,17.67,425200,17.13,17.84,16.41,17.67,425200,0.0,1.0
2007-08-14,16.81,17.16,16.23,17.16,167400,16.81,17.16,16.23,17.16,167400,0.0,1.0
2007-08-15,16.95,17.61,16.77,16.85,177000,16.95,17.61,16.77,16.85,177000,0.0,1.0
2007-08-16,18.22,18.22,16.3,16.91,292000,18.22,18.22,16.3,16.91,292000,0.0,1.0
2007-08-17,18.44,19.3,18.4,18.85,445300,18.44,19.3,18.4,18.85,445300,0.0,1.0
2007-08-20,17.99,18.89,17.55,18.89,120600,17.99,18.89,17.55,18.89,120600,0.0,1.0
2007-08-21,17.31,17.8,17.14,17.7,208400,17.31,17.8,17.14,17.7,208400,0.0,1.0
2007-08-22,17.15,17.63,17.05,17.47,150200,17.15,17.63,17.05,17.47,150200,0.0,1.0
2007-08-23,17.36,17.45,16.81,17.23,199200,17.36,17.45,16.81,17.23,199200,0.0,1.0
2007-08-24,17.69,17.69,16.96,17.4,182500,17.69,17.69,16.96,17.4,182500,0.0,1.0
2007-08-27,17.16,17.73,17.16,17.61,76200,17.16,17.73,17.16,17.61,76200,0.0,1.0
2007-08-28,16.93,17.34,16.9,17.16,133800,16.93,17.34,16.9,17.16,133800,0.0,1.0
2007-08-29,17.21,17.33,16.81,16.99,89500,17.21,17.33,16.81,16.99,89500,0.0,1.0
2007-08-30,17.07,17.35,16.73,16.73,83000,17.07,17.35,16.73,16.73,83000,0.0,1.0
2007-08-31,17.07,17.45,16.77,17.26,89700,17.07,17.45,16.77,17.26,89700,0.0,1.0
2007-09-04,17.12,17.41,16.84,17.0,136300,17.12,17.41,16.84,17.0,136300,0.0,1.0
2007-09-05,17.09,17.45,16.94,17.03,140200,17.09,17.45,16.94,17.03,140200,0.0,1.0
2007-09-06,17.06,17.26,16.62,17.11,76100,17.06,17.26,16.62,17.11,76100,0.0,1.0
2007-09-07,16.51,16.85,16.34,16.85,176500,16.51,16.85,16.34,16.85,176500,0.0,1.0
2007-09-10,16.02,16.58,15.85,16.58,280600,16.02,16.58,15.85,16.58,280600,0.0,1.0
2007-09-11,16.74,16.76,16.01,16.01,165700,16.74,16.76,16.01,16.01,165700,0.0,1.0
2007-09-12,16.42,16.86,16.35,16.71,128800,16.42,16.86,16.35,16.71,128800,0.0,1.0
2007-09-13,16.67,17.05,16.21,16.25,57900,16.67,17.05,16.21,16.25,57900,0.0,1.0
2007-09-14,16.86,16.89,16.24,16.51,148300,16.86,16.89,16.24,16.51,148300,0.0,1.0
2007-09-17,16.66,16.91,16.58,16.8,364400,16.66,16.91,16.58,16.8,364400,0.0,1.0
2007-09-18,17.95,17.95,16.75,16.75,233500,17.95,17.95,16.75,16.75,233500,0.0,1.0
2007-09-19,18.51,18.99,17.94,18.04,211500,18.51,18.99,17.94,18.04,211500,0.0,1.0
2007-09-20,18.29,18.67,18.2,18.53,223600,18.29,18.67,18.2,18.53,223600,0.0,1.0
2007-09-21,17.95,18.75,17.91,18.46,844500,17.95,18.75,17.91,18.46,844500,0.0,1.0
2007-09-24,17.72,18.34,17.66,17.98,186800,17.72,18.34,17.66,17.98,186800,0.0,1.0
2007-09-25,17.58,17.78,17.53,17.57,154000,17.58,17.78,17.53,17.57,154000,0.0,1.0
2007-09-26,17.97,18.0,17.46,17.73,125900,17.97,18.0,17.46,17.73,125900,0.0,1.0
2007-09-27,18.15,18.17,17.3,18.04,96200,18.15,18.17,17.3,18.04,96200,0.0,1.0
2007-09-28,17.47,18.4,17.41,18.1,133500,17.47,18.4,17.41,18.1,133500,0.0,1.0
2007-10-01,18.25,18.31,17.33,17.43,212100,18.25,18.31,17.33,17.43,212100,0.0,1.0
2007-10-02,18.37,18.7,18.18,18.22,142000,18.37,18.7,18.18,18.22,142000,0.0,1.0
2007-10-03,18.3,18.61,17.95,18.3,77600,18.3,18.61,17.95,18.3,77600,0.0,1.0
2007-10-04,18.56,18.69,17.97,18.41,146300,18.56,18.69,17.97,18.41,146300,0.0,1.0
2007-10-05,18.91,19.01,18.42,18.71,177600,18.91,19.01,18.42,18.71,177600,0.0,1.0
2007-10-08,18.46,18.83,18.27,18.83,182600,18.46,18.83,18.27,18.83,182600,0.0,1.0
2007-10-09,18.51,18.8,18.32,18.48,171400,18.51,18.8,18.32,18.48,171400,0.0,1.0
2007-10-10,17.36,18.59,17.36,18.51,254700,17.36,18.59,17.36,18.51,254700,0.0,1.0
2007-10-11,17.22,17.86,17.22,17.41,232500,17.22,17.86,17.22,17.41,232500,0.0,1.0
2007-10-12,16.83,17.5,16.66,17.28,204400,16.83,17.5,16.66,17.28,204400,0.0,1.0
2007-10-15,16.08,16.8,15.92,16.8,245100,16.08,16.8,15.92,16.8,245100,0.0,1.0
2007-10-16,16.21,16.55,16.02,16.07,123800,16.21,16.55,16.02,16.07,123800,0.0,1.0
2007-10-17,15.78,16.49,15.69,16.38,232400,15.78,16.49,15.69,16.38,232400,0.0,1.0
2007-10-18,16.13,16.15,15.65,15.75,141100,16.13,16.15,15.65,15.75,141100,0.0,1.0
2007-10-19,15.16,16.13,15.16,16.13,223600,15.16,16.13,15.16,16.13,223600,0.0,1.0
2007-10-22,15.35,15.54,14.77,15.13,335100,15.35,15.54,14.77,15.13,335100,0.0,1.0
2007-10-23,15.46,15.48,14.855,15.44,455100,15.46,15.48,14.855,15.44,455100,0.0,1.0
2007-10-24,15.53,15.64,15.11,15.37,329400,15.53,15.64,15.11,15.37,329400,0.0,1.0
2007-10-25,15.5,16.5,15.35,15.59,135100,15.5,16.5,15.35,15.59,135100,0.0,1.0
2007-10-26,16.02,16.14,15.47,15.7,91000,16.02,16.14,15.47,15.7,91000,0.0,1.0
2007-10-29,15.46,16.24,15.42,16.07,96700,15.46,16.24,15.42,16.07,96700,0.0,1.0
2007-10-30,15.04,15.5101,14.96,15.42,135100,15.04,15.5101,14.96,15.42,135100,0.0,1.0
2007-10-31,15.71,16.16,15.07,15.12,265000,15.71,16.16,15.07,15.12,265000,0.0,1.0
2007-11-01,15.08,15.68,15.04,15.66,334400,15.08,15.68,15.04,15.66,334400,0.0,1.0
2007-11-02,14.67,15.29,14.48,15.29,256700,14.67,15.29,14.48,15.29,256700,0.0,1.0
2007-11-05,14.2,14.62,14.07,14.55,462600,14.2,14.62,14.07,14.55,462600,0.0,1.0
2007-11-06,15.14,15.81,14.25,14.25,806200,15.14,15.81,14.25,14.25,806200,0.0,1.0
2007-11-07,14.17,14.89,13.96,14.79,589600,14.17,14.89,13.96,14.79,589600,0.0,1.0
2007-11-08,13.9,14.27,13.58,14.27,432500,13.9,14.27,13.58,14.27,432500,0.0,1.0
2007-11-09,13.73,14.06,13.55,13.66,301800,13.73,14.06,13.55,13.66,301800,0.0,1.0
2007-11-12,13.89,14.16,13.77,13.78,359900,13.89,14.16,13.77,13.78,359900,0.0,1.0
2007-11-13,13.8,14.02,13.66,14.02,632600,13.8,14.02,13.66,14.02,632600,0.0,1.0
2007-11-14,13.3,13.84,13.29,13.84,466600,13.3,13.84,13.29,13.84,466600,0.0,1.0
2007-11-15,13.39,13.49,13.2,13.3,368300,13.39,13.49,13.2,13.3,368300,0.0,1.0
2007-11-16,13.25,13.567,13.12,13.43,616100,13.25,13.567,13.12,13.43,616100,0.0,1.0
2007-11-19,13.02,13.35,12.97,13.15,319500,13.02,13.35,12.97,13.15,319500,0.0,1.0
2007-11-20,13.51,13.67,13.06,13.06,412000,13.51,13.67,13.06,13.06,412000,0.0,1.0
2007-11-21,13.26,13.56,13.24,13.36,168700,13.26,13.56,13.24,13.36,168700,0.0,1.0
2007-11-23,13.27,13.54,13.25,13.37,346000,13.27,13.54,13.25,13.37,346000,0.0,1.0
2007-11-26,13.11,13.38,13.06,13.25,458400,13.11,13.38,13.06,13.25,458400,0.0,1.0
2007-11-27,13.63,13.78,13.1601,13.18,248500,13.63,13.78,13.1601,13.18,248500,0.0,1.0
2007-11-28,14.32,14.48,13.72,13.81,191000,14.32,14.48,13.72,13.81,191000,0.0,1.0
2007-11-29,14.12,14.4,14.03,14.26,131200,14.12,14.4,14.03,14.26,131200,0.0,1.0
2007-11-30,14.56,14.77,14.25,14.31,238900,14.56,14.77,14.25,14.31,238900,0.0,1.0
2007-12-03,13.88,14.53,13.88,14.53,201300,13.88,14.53,13.88,14.53,201300,0.0,1.0
2007-12-04,14.0,14.15,13.65,13.78,137200,14.0,14.15,13.65,13.78,137200,0.0,1.0
2007-12-05,14.13,14.39,13.95,14.35,144400,14.13,14.39,13.95,14.35,144400,0.0,1.0
2007-12-06,14.57,14.61,14.07,14.07,140300,14.57,14.61,14.07,14.07,140300,0.0,1.0
2007-12-07,14.52,14.64,14.42,14.64,143200,14.52,14.64,14.42,14.64,143200,0.0,1.0
2007-12-10,14.62,14.82,14.38,14.52,107000,14.62,14.82,14.38,14.52,107000,0.0,1.0
2007-12-11,13.46,14.79,13.46,14.66,255600,13.46,14.79,13.46,14.66,255600,0.0,1.0
2007-12-12,13.82,14.04,13.48,13.87,252000,13.82,14.04,13.48,13.87,252000,0.0,1.0
2007-12-13,13.91,14.06,13.65,13.71,196300,13.91,14.06,13.65,13.71,196300,0.0,1.0
2007-12-14,13.64,14.09,13.53,13.74,160000,13.64,14.09,13.53,13.74,160000,0.0,1.0
2007-12-17,13.5,13.93,13.5,13.65,139100,13.5,13.93,13.5,13.65,139100,0.0,1.0
2007-12-18,14.25,14.34,13.62,13.77,239100,14.25,14.34,13.62,13.77,239100,0.0,1.0
2007-12-19,14.11,14.32,13.95,14.2,137000,14.11,14.32,13.95,14.2,137000,0.0,1.0
2007-12-20,14.26,14.29,13.84,14.29,98500,14.26,14.29,13.84,14.29,98500,0.0,1.0
2007-12-21,14.78,15.0,14.42,14.55,585000,14.78,15.0,14.42,14.55,585000,0.0,1.0
2007-12-24,14.83,15.0,14.6,14.86,50600,14.83,15.0,14.6,14.86,50600,0.0,1.0
2007-12-26,14.69,14.84,14.33,14.64,154400,14.69,14.84,14.33,14.64,154400,0.0,1.0
2007-12-27,14.23,14.68,14.12,14.68,122300,14.23,14.68,14.12,14.68,122300,0.0,1.0
2007-12-28,14.34,14.47,14.05,14.07,86900,14.34,14.47,14.05,14.07,86900,0.0,1.0
2007-12-31,14.24,14.48,14.11,14.25,161100,14.24,14.48,14.11,14.25,161100,0.0,1.0
2008-01-02,13.7,14.42,13.4601,14.2,279900,13.7,14.42,13.4601,14.2,279900,0.0,1.0
2008-01-03,12.89,13.94,12.89,13.7,379200,12.89,13.94,12.89,13.7,379200,0.0,1.0
2008-01-04,12.53,12.89,12.28,12.81,330800,12.53,12.89,12.28,12.81,330800,0.0,1.0
2008-01-07,13.08,13.15,12.56,12.61,214100,13.08,13.15,12.56,12.61,214100,0.0,1.0
2008-01-08,12.56,13.32,12.47,13.12,229000,12.56,13.32,12.47,13.12,229000,0.0,1.0
2008-01-09,13.15,13.27,12.44,12.5,322500,13.15,13.27,12.44,12.5,322500,0.0,1.0
2008-01-10,13.13,13.3,12.87,12.96,255900,13.13,13.3,12.87,12.96,255900,0.0,1.0
2008-01-11,12.39,13.71,12.38,13.03,293300,12.39,13.71,12.38,13.03,293300,0.0,1.0
2008-01-14,12.36,12.95,12.1,12.55,232500,12.36,12.95,12.1,12.55,232500,0.0,1.0
2008-01-15,12.1,12.32,11.83,12.16,243700,12.1,12.32,11.83,12.16,243700,0.0,1.0
2008-01-16,11.53,12.1,11.41,12.04,769900,11.53,12.1,11.41,12.04,769900,0.0,1.0
2008-01-17,11.65,11.86,11.334,11.61,395100,11.65,11.86,11.334,11.61,395100,0.0,1.0
2008-01-18,11.72,11.86,11.37,11.65,322800,11.72,11.86,11.37,11.65,322800,0.0,1.0
2008-01-22,11.45,11.71,11.12,11.25,460700,11.45,11.71,11.12,11.25,460700,0.0,1.0
2008-01-23,12.26,12.35,10.97,11.15,313800,12.26,12.35,10.97,11.15,313800,0.0,1.0
2008-01-24,11.85,12.39,11.66,12.39,255800,11.85,12.39,11.66,12.39,255800,0.0,1.0
2008-01-25,11.71,12.74,11.66,12.03,160700,11.71,12.74,11.66,12.03,160700,0.0,1.0
2008-01-28,12.15,12.22,11.26,11.71,151900,12.15,12.22,11.26,11.71,151900,0.0,1.0
2008-01-29,12.21,12.29,11.85,12.25,151200,12.21,12.29,11.85,12.25,151200,0.0,1.0
2008-01-30,12.26,12.56,12.06,12.1,230700,12.26,12.56,12.06,12.1,230700,0.0,1.0
2008-01-31,12.63,12.9,12.01,12.03,232800,12.63,12.9,12.01,12.03,232800,0.0,1.0
2008-02-01,12.71,12.92,12.35,12.71,109900,12.71,12.92,12.35,12.71,109900,0.0,1.0
2008-02-04,12.14,12.69,12.1,12.66,191600,12.14,12.69,12.1,12.66,191600,0.0,1.0
2008-02-05,12.0,12.39,11.92,12.05,101900,12.0,12.39,11.92,12.05,101900,0.0,1.0
2008-02-06,11.98,12.45,11.81,12.12,165800,11.98,12.45,11.81,12.12,165800,0.0,1.0
2008-02-07,12.2,12.59,11.77,11.94,111600,12.2,12.59,11.77,11.94,111600,0.0,1.0
2008-02-08,11.81,12.5799,11.69,11.86,98100,11.81,12.5799,11.69,11.86,98100,0.0,1.0
2008-02-11,11.93,12.06,11.54,11.85,149000,11.93,12.06,11.54,11.85,149000,0.0,1.0
2008-02-12,11.79,12.23,11.75,12.02,352100,11.79,12.23,11.75,12.02,352100,0.0,1.0
2008-02-13,11.78,11.96,11.72,11.95,307100,11.78,11.96,11.72,11.95,307100,0.0,1.0
2008-02-14,11.63,11.99,11.62,11.77,341500,11.63,11.99,11.62,11.77,341500,0.0,1.0
2008-02-15,11.33,11.8,11.32,11.53,230500,11.33,11.8,11.32,11.53,230500,0.0,1.0
2008-02-19,11.39,11.86,11.35,11.5,213500,11.39,11.86,11.35,11.5,213500,0.0,1.0
2008-02-20,11.3,11.505,11.26,11.38,153200,11.3,11.505,11.26,11.38,153200,0.0,1.0
2008-02-21,11.25,11.73,11.16,11.4,190000,11.25,11.73,11.16,11.4,190000,0.0,1.0
2008-02-22,10.99,11.39,10.96,11.29,235600,10.99,11.39,10.96,11.29,235600,0.0,1.0
2008-02-25,11.1,11.4,11.0,11.01,578800,11.1,11.4,11.0,11.01,578800,0.0,1.0
2008-02-26,10.94,11.3,10.94,11.04,325400,10.94,11.3,10.94,11.04,325400,0.0,1.0
2008-02-27,11.52,11.6,10.85,10.85,517600,11.52,11.6,10.85,10.85,517600,0.0,1.0
2008-02-28,11.07,11.61,11.07,11.4,373500,11.07,11.61,11.07,11.4,373500,0.0,1.0
2008-02-29,10.86,11.1,10.85,10.91,273400,10.86,11.1,10.85,10.91,273400,0.0,1.0
2008-03-03,11.0,11.19,10.83,10.9,247800,11.0,11.19,10.83,10.9,247800,0.0,1.0
2008-03-04,10.99,11.0,10.11,10.39,634700,10.99,11.0,10.11,10.39,634700,0.0,1.0
2008-03-05,11.2,11.41,10.75,10.79,486600,11.2,11.41,10.75,10.79,486600,0.0,1.0
2008-03-06,11.16,11.27,10.98,11.06,336500,11.16,11.27,10.98,11.06,336500,0.0,1.0
2008-03-07,10.86,11.35,10.84,11.01,252400,10.86,11.35,10.84,11.01,252400,0.0,1.0
2008-03-10,11.04,11.798,10.95,10.95,228300,11.04,11.798,10.95,10.95,228300,0.0,1.0
2008-03-11,11.62,11.83,11.31,11.35,298800,11.62,11.83,11.31,11.35,298800,0.0,1.0
2008-03-12,11.42,11.78,11.42,11.64,316800,11.42,11.78,11.42,11.64,316800,0.0,1.0
2008-03-13,11.9,11.96,11.26,11.26,245200,11.9,11.96,11.26,11.26,245200,0.0,1.0
2008-03-14,11.35,12.0,11.24,12.0,328100,11.35,12.0,11.24,12.0,328100,0.0,1.0
2008-03-17,11.1,11.54,10.92,11.05,197200,11.1,11.54,10.92,11.05,197200,0.0,1.0
2008-03-18,11.95,11.99,11.05,11.39,218800,11.95,11.99,11.05,11.39,218800,0.0,1.0
2008-03-19,12.07,12.5,12.0,12.02,246300,12.07,12.5,12.0,12.02,246300,0.0,1.0
2008-03-20,12.03,12.36,11.87,12.2,593600,12.03,12.36,11.87,12.2,593600,0.0,1.0
2008-03-24,12.58,12.75,11.87,12.08,156600,12.58,12.75,11.87,12.08,156600,0.0,1.0
2008-03-25,12.6,12.73,12.28,12.6,143300,12.6,12.73,12.28,12.6,143300,0.0,1.0
2008-03-26,12.52,12.63,12.37,12.51,109700,12.52,12.63,12.37,12.51,109700,0.0,1.0
2008-03-27,12.65,13.02,12.42,12.54,210600,12.65,13.02,12.42,12.54,210600,0.0,1.0
2008-03-28,12.68,12.94,12.36,12.64,157900,12.68,12.94,12.36,12.64,157900,0.0,1.0
2008-03-31,12.37,12.86,12.33,12.65,213600,12.37,12.86,12.33,12.65,213600,0.0,1.0
2008-04-01,12.95,13.14,12.26,12.49,149600,12.95,13.14,12.26,12.49,149600,0.0,1.0
2008-04-02,13.27,13.32,12.89,12.89,223100,13.27,13.32,12.89,12.89,223100,0.0,1.0
2008-04-03,12.93,13.3,12.8,13.21,146700,12.93,13.3,12.8,13.21,146700,0.0,1.0
2008-04-04,12.78,13.12,12.67,12.91,103600,12.78,13.12,12.67,12.91,103600,0.0,1.0
2008-04-07,12.65,12.95,12.61,12.94,69500,12.65,12.95,12.61,12.94,69500,0.0,1.0
2008-04-08,12.66,12.73,12.52,12.63,98300,12.66,12.73,12.52,12.63,98300,0.0,1.0
2008-04-09,12.72,13.15,12.5,12.67,265900,12.72,13.15,12.5,12.67,265900,0.0,1.0
2008-04-10,12.71,12.98,12.57,12.69,122800,12.71,12.98,12.57,12.69,122800,0.0,1.0
2008-04-11,12.09,12.68,11.96,12.54,197800,12.09,12.68,11.96,12.54,197800,0.0,1.0
2008-04-14,11.95,12.1,11.89,12.06,158500,11.95,12.1,11.89,12.06,158500,0.0,1.0
2008-04-15,12.12,12.19,11.93,12.01,75700,12.12,12.19,11.93,12.01,75700,0.0,1.0
2008-04-16,12.53,12.65,12.12,12.21,112300,12.53,12.65,12.12,12.21,112300,0.0,1.0
2008-04-17,12.26,12.68,12.24,12.5,92800,12.26,12.68,12.24,12.5,92800,0.0,1.0
2008-04-18,12.49,12.75,12.09,12.51,162500,12.49,12.75,12.09,12.51,162500,0.0,1.0
2008-04-21,12.34,12.54,12.3,12.42,74000,12.34,12.54,12.3,12.42,74000,0.0,1.0
2008-04-22,12.01,12.37,11.91,12.26,90300,12.01,12.37,11.91,12.26,90300,0.0,1.0
2008-04-23,12.04,12.08,11.9,12.07,102400,12.04,12.08,11.9,12.07,102400,0.0,1.0
2008-04-24,12.35,12.41,11.95,12.03,101500,12.35,12.41,11.95,12.03,101500,0.0,1.0
2008-04-25,12.63,12.73,12.18,12.43,87000,12.63,12.73,12.18,12.43,87000,0.0,1.0
2008-04-28,12.73,12.83,12.57,12.59,57800,12.73,12.83,12.57,12.59,57800,0.0,1.0
2008-04-29,12.02,12.64,11.71,12.64,329300,12.02,12.64,11.71,12.64,329300,0.0,1.0
2008-04-30,11.96,12.2,11.79,12.07,145600,11.96,12.2,11.79,12.07,145600,0.0,1.0
2008-05-01,12.11,12.17,11.935,12.0,179400,12.11,12.17,11.935,12.0,179400,0.0,1.0
2008-05-02,12.08,12.48,11.55,12.09,227500,12.08,12.48,11.55,12.09,227500,0.0,1.0
2008-05-05,11.6,12.0,11.49,12.0,117300,11.6,12.0,11.49,12.0,117300,0.0,1.0
2008-05-06,13.02,13.59,12.81,12.81,420000,13.02,13.59,12.81,12.81,420000,0.0,1.0
2008-05-07,12.48,13.15,12.4,13.05,190800,12.48,13.15,12.4,13.05,190800,0.0,1.0
2008-05-08,13.14,14.0,12.79,13.84,549800,13.14,14.0,12.79,13.84,549800,0.0,1.0
2008-05-09,13.52,13.67,12.89,13.0,193300,13.52,13.67,12.89,13.0,193300,0.0,1.0
2008-05-12,15.26,15.28,13.56,13.56,344100,15.26,15.28,13.56,13.56,344100,0.0,1.0
2008-05-13,14.83,15.28,14.64,15.26,233100,14.83,15.28,14.64,15.26,233100,0.0,1.0
2008-05-14,14.69,15.19,14.68,14.84,216600,14.69,15.19,14.68,14.84,216600,0.0,1.0
2008-05-15,14.97,15.2,14.54,14.68,141300,14.97,15.2,14.54,14.68,141300,0.0,1.0
2008-05-16,14.61,15.09,14.37,15.08,145600,14.61,15.09,14.37,15.08,145600,0.0,1.0
2008-05-19,14.7,15.09,14.4,14.58,259800,14.7,15.09,14.4,14.58,259800,0.0,1.0
2008-05-20,14.58,14.94,14.39,14.6,149300,14.58,14.94,14.39,14.6,149300,0.0,1.0
2008-05-21,14.45,14.97,14.28,14.63,131700,14.45,14.97,14.28,14.63,131700,0.0,1.0
2008-05-22,14.97,15.01,14.24,14.46,165600,14.97,15.01,14.24,14.46,165600,0.0,1.0
2008-05-23,14.73,14.98,14.67,14.87,145000,14.73,14.98,14.67,14.87,145000,0.0,1.0
2008-05-27,15.16,15.19,14.56,14.77,92500,15.16,15.19,14.56,14.77,92500,0.0,1.0
2008-05-28,15.04,15.45,14.95,15.25,78300,15.04,15.45,14.95,15.25,78300,0.0,1.0
2008-05-29,15.5,15.75,15.01,15.04,194200,15.5,15.75,15.01,15.04,194200,0.0,1.0
2008-05-30,15.47,15.59,15.26,15.51,174000,15.47,15.59,15.26,15.51,174000,0.0,1.0
2008-06-02,15.18,15.55,14.93,15.45,116800,15.18,15.55,14.93,15.45,116800,0.0,1.0
2008-06-03,15.25,15.6,15.01,15.3,238400,15.25,15.6,15.01,15.3,238400,0.0,1.0
2008-06-04,15.41,15.59,15.1,15.16,176600,15.41,15.59,15.1,15.16,176600,0.0,1.0
2008-06-05,15.87,15.97,15.3,15.41,201900,15.87,15.97,15.3,15.41,201900,0.0,1.0
2008-06-06,15.15,15.99,15.15,15.8,141800,15.15,15.99,15.15,15.8,141800,0.0,1.0
2008-06-09,14.98,15.6,14.8,15.29,175500,14.98,15.6,14.8,15.29,175500,0.0,1.0
2008-06-10,14.92,15.23,14.82,14.83,255000,14.92,15.23,14.82,14.83,255000,0.0,1.0
2008-06-11,14.6,15.3,14.59,14.84,143700,14.6,15.3,14.59,14.84,143700,0.0,1.0
2008-06-12,14.85,15.21,14.64,14.71,150700,14.85,15.21,14.64,14.71,150700,0.0,1.0
2008-06-13,15.1,15.34,14.79,15.04,130800,15.1,15.34,14.79,15.04,130800,0.0,1.0
2008-06-16,15.37,15.42,14.87,15.08,117700,15.37,15.42,14.87,15.08,117700,0.0,1.0
2008-06-17,15.29,15.43,15.05,15.4,317100,15.29,15.43,15.05,15.4,317100,0.0,1.0
2008-06-18,15.06,15.61,14.9,15.24,116700,15.06,15.61,14.9,15.24,116700,0.0,1.0
2008-06-19,14.65,15.1,14.45,15.06,304300,14.65,15.1,14.45,15.06,304300,0.0,1.0
2008-06-20,14.46,14.61,14.07,14.31,305800,14.46,14.61,14.07,14.31,305800,0.0,1.0
2008-06-23,13.91,14.51,13.77,14.51,234500,13.91,14.51,13.77,14.51,234500,0.0,1.0
2008-06-24,14.17,14.39,13.74,13.84,190200,14.17,14.39,13.74,13.84,190200,0.0,1.0
2008-06-25,14.9,15.01,14.13,14.23,239200,14.9,15.01,14.13,14.23,239200,0.0,1.0
2008-06-26,15.0,15.15,14.19,14.69,420400,15.0,15.15,14.19,14.69,420400,0.0,1.0
2008-06-27,14.94,15.058,14.6,15.0,532700,14.94,15.058,14.6,15.0,532700,0.0,1.0
2008-06-30,14.41,15.04,14.4,14.92,230300,14.41,15.04,14.4,14.92,230300,0.0,1.0
2008-07-01,14.68,14.765,14.15,14.34,170100,14.68,14.765,14.15,14.34,170100,0.0,1.0
2008-07-02,14.25,14.87,14.2,14.64,185500,14.25,14.87,14.2,14.64,185500,0.0,1.0
2008-07-03,14.25,14.57,14.04,14.31,69600,14.25,14.57,14.04,14.31,69600,0.0,1.0
2008-07-07,14.34,14.55,14.12,14.42,185000,14.34,14.55,14.12,14.42,185000,0.0,1.0
2008-07-08,15.06,15.25,14.3,14.39,156600,15.06,15.25,14.3,14.39,156600,0.0,1.0
2008-07-09,14.64,15.16,14.6,15.06,102000,14.64,15.16,14.6,15.06,102000,0.0,1.0
2008-07-10,15.06,15.25,14.65,14.65,117700,15.06,15.25,14.65,14.65,117700,0.0,1.0
2008-07-11,15.2,15.5,14.68,14.9,169100,15.2,15.5,14.68,14.9,169100,0.0,1.0
2008-07-14,14.87,15.61,14.83,14.9,185800,14.87,15.61,14.83,14.9,185800,0.0,1.0
2008-07-15,14.42,14.92,14.41,14.73,317200,14.42,14.92,14.41,14.73,317200,0.0,1.0
2008-07-16,15.03,15.13,14.42,14.48,277400,15.03,15.13,14.42,14.48,277400,0.0,1.0
2008-07-17,14.92,15.28,14.61,15.12,411800,14.92,15.28,14.61,15.12,411800,0.0,1.0
2008-07-18,14.62,14.93,14.44,14.91,269900,14.62,14.93,14.44,14.91,269900,0.0,1.0
2008-07-21,14.74,14.92,14.64,14.73,163200,14.74,14.92,14.64,14.73,163200,0.0,1.0
2008-07-22,15.01,15.16,14.49,14.71,209900,15.01,15.16,14.49,14.71,209900,0.0,1.0
2008-07-23,15.34,15.53,14.8601,15.05,265900,15.34,15.53,14.8601,15.05,265900,0.0,1.0
2008-07-24,15.55,15.72,15.02,15.41,124600,15.55,15.72,15.02,15.41,124600,0.0,1.0
2008-07-25,15.72,16.04,15.43,15.72,155600,15.72,16.04,15.43,15.72,155600,0.0,1.0
2008-07-28,15.89,15.89,15.24,15.63,233800,15.89,15.89,15.24,15.63,233800,0.0,1.0
2008-07-29,16.0,16.35,15.54,16.0,174200,16.0,16.35,15.54,16.0,174200,0.0,1.0
2008-07-30,16.0,16.25,15.81,16.13,156200,16.0,16.25,15.81,16.13,156200,0.0,1.0
2008-07-31,15.95,16.25,15.81,15.81,175000,15.95,16.25,15.81,15.81,175000,0.0,1.0
2008-08-01,15.95,16.25,15.73,16.01,158800,15.95,16.25,15.73,16.01,158800,0.0,1.0
2008-08-04,15.92,16.34,15.37,15.97,191300,15.92,16.34,15.37,15.97,191300,0.0,1.0
2008-08-05,16.13,16.4,15.99,16.21,261700,16.13,16.4,15.99,16.21,261700,0.0,1.0
2008-08-06,14.25,14.86,12.49,14.15,763800,14.25,14.86,12.49,14.15,763800,0.0,1.0
2008-08-07,13.93,14.11,13.564,14.11,483300,13.93,14.11,13.564,14.11,483300,0.0,1.0
2008-08-08,15.0,15.04,13.8,13.93,178100,15.0,15.04,13.8,13.93,178100,0.0,1.0
2008-08-11,15.5,15.74,14.77,14.97,160800,15.5,15.74,14.77,14.97,160800,0.0,1.0
2008-08-12,15.54,15.77,15.07,15.46,163200,15.54,15.77,15.07,15.46,163200,0.0,1.0
2008-08-13,16.24,16.48,15.33,15.59,157300,16.24,16.48,15.33,15.59,157300,0.0,1.0
2008-08-14,16.83,16.89,15.96,16.08,172700,16.83,16.89,15.96,16.08,172700,0.0,1.0
2008-08-15,17.15,17.15,16.56,16.98,192800,17.15,17.15,16.56,16.98,192800,0.0,1.0
2008-08-18,16.34,17.15,16.17,17.15,111200,16.34,17.15,16.17,17.15,111200,0.0,1.0
2008-08-19,15.0,15.63,14.56,15.63,339000,15.0,15.63,14.56,15.63,339000,0.0,1.0
2008-08-20,15.08,15.39,14.7,15.09,142000,15.08,15.39,14.7,15.09,142000,0.0,1.0
2008-08-21,14.76,15.13,14.65,14.95,87600,14.76,15.13,14.65,14.95,87600,0.0,1.0
2008-08-22,15.1,15.21,14.73,14.89,105900,15.1,15.21,14.73,14.89,105900,0.0,1.0
2008-08-25,14.74,15.05,14.67,15.05,117000,14.74,15.05,14.67,15.05,117000,0.0,1.0
2008-08-26,15.21,15.26,14.76,14.76,193100,15.21,15.26,14.76,14.76,193100,0.0,1.0
2008-08-27,15.66,15.67,15.03,15.24,103200,15.66,15.67,15.03,15.24,103200,0.0,1.0
2008-08-28,15.99,16.08,15.61,15.68,95700,15.99,16.08,15.61,15.68,95700,0.0,1.0
2008-08-29,15.67,16.07,15.63,15.98,124700,15.67,16.07,15.63,15.98,124700,0.0,1.0
2008-09-02,15.88,16.27,15.568,15.95,168600,15.88,16.27,15.568,15.95,168600,0.0,1.0
2008-09-03,16.06,16.22,15.62,15.87,102400,16.06,16.22,15.62,15.87,102400,0.0,1.0
2008-09-04,15.55,16.03,15.4,15.95,136000,15.55,16.03,15.4,15.95,136000,0.0,1.0
2008-09-05,15.36,15.66,15.1,15.55,161000,15.36,15.66,15.1,15.55,161000,0.0,1.0
2008-09-08,15.82,15.955,15.2,15.74,193300,15.82,15.955,15.2,15.74,193300,0.0,1.0
2008-09-09,15.94,16.25,15.37,15.88,151600,15.94,16.25,15.37,15.88,151600,0.0,1.0
2008-09-10,16.98,17.34,16.14,16.24,395400,16.98,17.34,16.14,16.24,395400,0.0,1.0
2008-09-11,16.86,17.06,16.73,16.88,176900,16.86,17.06,16.73,16.88,176900,0.0,1.0
2008-09-12,16.73,16.97,16.58,16.75,142800,16.73,16.97,16.58,16.75,142800,0.0,1.0
2008-09-15,16.27,16.97,15.81,16.62,109000,16.27,16.97,15.81,16.62,109000,0.0,1.0
2008-09-16,16.94,17.1,16.08,16.5,168800,16.94,17.1,16.08,16.5,168800,0.0,1.0
2008-09-17,16.18,17.16,16.14,16.68,219300,16.18,17.16,16.14,16.68,219300,0.0,1.0
2008-09-18,16.07,17.08,15.3201,16.62,406000,16.07,17.08,15.3201,16.62,406000,0.0,1.0
2008-09-19,16.0,17.24,15.72,16.64,802000,16.0,17.24,15.72,16.64,802000,0.0,1.0
2008-09-22,16.36,16.9,15.87,16.19,173200,16.36,16.9,15.87,16.19,173200,0.0,1.0
2008-09-23,16.17,16.6,16.06,16.36,187600,16.17,16.6,16.06,16.36,187600,0.0,1.0
2008-09-24,16.01,16.66,15.94,16.22,145100,16.01,16.66,15.94,16.22,145100,0.0,1.0
2008-09-25,15.87,16.41,15.86,16.1,134900,15.87,16.41,15.86,16.1,134900,0.0,1.0
2008-09-26,16.39,16.41,15.79,15.81,131200,16.39,16.41,15.79,15.81,131200,0.0,1.0
2008-09-29,16.21,17.09,15.58,15.99,161500,16.21,17.09,15.58,15.99,161500,0.0,1.0
2008-09-30,16.29,16.61,15.67,16.35,219400,16.29,16.61,15.67,16.35,219400,0.0,1.0
2008-10-01,16.23,16.71,15.94,16.17,126200,16.23,16.71,15.94,16.17,126200,0.0,1.0
2008-10-02,15.21,16.445,15.16,16.07,185900,15.21,16.445,15.16,16.07,185900,0.0,1.0
2008-10-03,14.59,15.95,14.56,15.39,137900,14.59,15.95,14.56,15.39,137900,0.0,1.0
2008-10-06,14.01,14.96,13.48,14.5,190300,14.01,14.96,13.48,14.5,190300,0.0,1.0
2008-10-07,12.91,14.42,12.88,13.39,226100,12.91,14.42,12.88,13.39,226100,0.0,1.0
2008-10-08,12.69,13.63,12.46,13.22,284400,12.69,13.63,12.46,13.22,284400,0.0,1.0
2008-10-09,11.66,13.3,11.56,12.87,1441100,11.66,13.3,11.56,12.87,1441100,0.0,1.0
2008-10-10,12.14,12.57,10.06,11.3,523500,12.14,12.57,10.06,11.3,523500,0.0,1.0
2008-10-13,13.58,13.69,11.6,12.66,199900,13.58,13.69,11.6,12.66,199900,0.0,1.0
2008-10-14,12.74,13.88,12.62,13.65,266100,12.74,13.88,12.62,13.65,266100,0.0,1.0
2008-10-15,11.64,12.63,11.57,12.57,223300,11.64,12.63,11.57,12.57,223300,0.0,1.0
2008-10-16,12.0,12.28,10.82,11.18,572200,12.0,12.28,10.82,11.18,572200,0.0,1.0
2008-10-17,11.66,12.9,11.31,11.59,325000,11.66,12.9,11.31,11.59,325000,0.0,1.0
2008-10-20,11.67,12.01,11.15,11.9,264800,11.67,12.01,11.15,11.9,264800,0.0,1.0
2008-10-21,11.4,11.97,11.23,11.48,292200,11.4,11.97,11.23,11.48,292200,0.0,1.0
2008-10-22,10.82,11.81,10.65,11.19,243200,10.82,11.81,10.65,11.19,243200,0.0,1.0
2008-10-23,10.67,11.34,10.15,10.83,225200,10.67,11.34,10.15,10.83,225200,0.0,1.0
2008-10-24,10.4,10.76,10.12,10.25,208100,10.4,10.76,10.12,10.25,208100,0.0,1.0
2008-10-27,10.0,10.64,9.97,10.23,217900,10.0,10.64,9.97,10.23,217900,0.0,1.0
2008-10-28,10.64,10.66,9.82,10.21,263100,10.64,10.66,9.82,10.21,263100,0.0,1.0
2008-10-29,10.5,10.91,10.01,10.69,239900,10.5,10.91,10.01,10.69,239900,0.0,1.0
2008-10-30,11.18,11.23,10.52,10.75,167100,11.18,11.23,10.52,10.75,167100,0.0,1.0
2008-10-31,11.32,11.33,10.32,10.97,314200,11.32,11.33,10.32,10.97,314200,0.0,1.0
2008-11-03,10.38,11.65,10.21,10.59,355000,10.38,11.65,10.21,10.59,355000,0.0,1.0
2008-11-04,10.35,10.82,10.35,10.64,237400,10.35,10.82,10.35,10.64,237400,0.0,1.0
2008-11-05,10.1,10.78,10.0,10.2,338100,10.1,10.78,10.0,10.2,338100,0.0,1.0
2008-11-06,9.89,10.24,9.8,10.04,203700,9.89,10.24,9.8,10.04,203700,0.0,1.0
2008-11-07,9.8,10.01,9.61,9.99,204500,9.8,10.01,9.61,9.99,204500,0.0,1.0
2008-11-10,9.75,10.04,9.67,10.04,178600,9.75,10.04,9.67,10.04,178600,0.0,1.0
2008-11-11,9.14,9.73,9.1,9.71,271600,9.14,9.73,9.1,9.71,271600,0.0,1.0
2008-11-12,8.49,9.26,8.47,9.07,316400,8.49,9.26,8.47,9.07,316400,0.0,1.0
2008-11-13,8.86,8.87,8.1,8.52,612400,8.86,8.87,8.1,8.52,612400,0.0,1.0
2008-11-14,8.51,8.88,8.43,8.73,398800,8.51,8.88,8.43,8.73,398800,0.0,1.0
2008-11-17,8.65,8.795,8.41,8.46,283900,8.65,8.795,8.41,8.46,283900,0.0,1.0
2008-11-18,8.81,8.95,8.59,8.69,445500,8.81,8.95,8.59,8.69,445500,0.0,1.0
2008-11-19,8.49,8.96,8.49,8.79,524800,8.49,8.96,8.49,8.79,524800,0.0,1.0
2008-11-20,7.68,8.65,7.62,8.45,321900,7.68,8.65,7.62,8.45,321900,0.0,1.0
2008-11-21,7.73,7.8,7.11,7.68,654000,7.73,7.8,7.11,7.68,654000,0.0,1.0
2008-11-24,8.22,8.23,7.19,7.81,245500,8.22,8.23,7.19,7.81,245500,0.0,1.0
2008-11-25,8.2,8.52,7.93,8.33,328100,8.2,8.52,7.93,8.33,328100,0.0,1.0
2008-11-26,8.74,8.78,7.81,8.03,223200,8.74,8.78,7.81,8.03,223200,0.0,1.0
2008-11-28,8.71,9.1,8.36,8.66,104100,8.71,9.1,8.36,8.66,104100,0.0,1.0
2008-12-01,7.87,9.05,7.78,8.51,238000,7.87,9.05,7.78,8.51,238000,0.0,1.0
2008-12-02,8.17,8.17,7.69,8.04,176000,8.17,8.17,7.69,8.04,176000,0.0,1.0
2008-12-03,8.61,8.83,7.94,7.97,309400,8.61,8.83,7.94,7.97,309400,0.0,1.0
2008-12-04,8.24,8.48,7.96,8.27,328200,8.24,8.48,7.96,8.27,328200,0.0,1.0
2008-12-05,8.74,8.8,8.01,8.1,201700,8.74,8.8,8.01,8.1,201700,0.0,1.0
2008-12-08,8.75,9.06,8.57,8.85,187000,8.75,9.06,8.57,8.85,187000,0.0,1.0
2008-12-09,8.11,8.94,8.05,8.51,273500,8.11,8.94,8.05,8.51,273500,0.0,1.0
2008-12-10,8.1,8.45,7.9,8.17,247300,8.1,8.45,7.9,8.17,247300,0.0,1.0
2008-12-11,7.76,8.6,7.625,7.98,210600,7.76,8.6,7.625,7.98,210600,0.0,1.0
2008-12-12,8.06,8.28,7.62,7.62,286400,8.06,8.28,7.62,7.62,286400,0.0,1.0
2008-12-15,7.65,8.5,7.39,8.14,271200,7.65,8.5,7.39,8.14,271200,0.0,1.0
2008-12-16,8.52,8.59,7.77,7.83,181000,8.52,8.59,7.77,7.83,181000,0.0,1.0
2008-12-17,8.47,8.68,7.99,8.43,156700,8.47,8.68,7.99,8.43,156700,0.0,1.0
2008-12-18,8.51,8.69,8.32,8.48,107700,8.51,8.69,8.32,8.48,107700,0.0,1.0
2008-12-19,8.82,9.15,8.5,8.8,327000,8.82,9.15,8.5,8.8,327000,0.0,1.0
2008-12-22,8.57,8.94,8.17,8.87,172600,8.57,8.94,8.17,8.87,172600,0.0,1.0
2008-12-23,8.37,8.95,8.32,8.61,155400,8.37,8.95,8.32,8.61,155400,0.0,1.0
2008-12-24,8.51,8.69,8.31,8.42,87000,8.51,8.69,8.31,8.42,87000,0.0,1.0
2008-12-26,8.61,8.69,8.26,8.55,49100,8.61,8.69,8.26,8.55,49100,0.0,1.0
2008-12-29,8.3,8.8,8.16,8.61,77100,8.3,8.8,8.16,8.61,77100,0.0,1.0
2008-12-30,8.61,8.61,7.98,8.38,147400,8.61,8.61,7.98,8.38,147400,0.0,1.0
2008-12-31,8.79,8.92,8.56,8.66,159200,8.79,8.92,8.56,8.66,159200,0.0,1.0
2009-01-02,8.92,9.05,8.82,8.84,85700,8.92,9.05,8.82,8.84,85700,0.0,1.0
2009-01-05,8.86,8.99,8.73,8.94,98100,8.86,8.99,8.73,8.94,98100,0.0,1.0
2009-01-06,8.99,9.11,8.672,8.94,155900,8.99,9.11,8.672,8.94,155900,0.0,1.0
2009-01-07,8.87,9.0,8.64,8.88,78700,8.87,9.0,8.64,8.88,78700,0.0,1.0
2009-01-08,9.04,9.14,8.56,8.56,87600,9.04,9.14,8.56,8.56,87600,0.0,1.0
2009-01-09,8.47,9.39,8.45,9.07,126700,8.47,9.39,8.45,9.07,126700,0.0,1.0
2009-01-12,8.29,8.5692,8.26,8.48,90300,8.29,8.5692,8.26,8.48,90300,0.0,1.0
2009-01-13,8.33,8.4,8.1904,8.31,131100,8.33,8.4,8.1904,8.31,131100,0.0,1.0
2009-01-14,7.91,8.5,7.78,8.2,158100,7.91,8.5,7.78,8.2,158100,0.0,1.0
2009-01-15,8.58,8.61,7.78,7.9,203500,8.58,8.61,7.78,7.9,203500,0.0,1.0
2009-01-16,8.37,8.65,8.06,8.64,99300,8.37,8.65,8.06,8.64,99300,0.0,1.0
2009-01-20,7.97,8.24,7.9,7.98,153100,7.97,8.24,7.9,7.98,153100,0.0,1.0
2009-01-21,8.19,8.24,7.84,8.1,147800,8.19,8.24,7.84,8.1,147800,0.0,1.0
2009-01-22,8.1,8.21,7.87,8.05,111000,8.1,8.21,7.87,8.05,111000,0.0,1.0
2009-01-23,7.73,8.01,7.7,8.0,183800,7.73,8.01,7.7,8.0,183800,0.0,1.0
2009-01-26,7.59,7.73,6.9,7.32,187500,7.59,7.73,6.9,7.32,187500,0.0,1.0
2009-01-27,7.87,7.96,7.48,7.64,124000,7.87,7.96,7.48,7.64,124000,0.0,1.0
2009-01-28,8.09,8.17,7.74,8.0,158300,8.09,8.17,7.74,8.0,158300,0.0,1.0
2009-01-29,7.64,8.02,7.58,8.02,186100,7.64,8.02,7.58,8.02,186100,0.0,1.0
2009-01-30,7.49,7.85,7.27,7.75,140500,7.49,7.85,7.27,7.75,140500,0.0,1.0
2009-02-02,7.63,7.72,7.18,7.5,133400,7.63,7.72,7.18,7.5,133400,0.0,1.0
2009-02-03,7.82,7.93,7.56,7.69,117400,7.82,7.93,7.56,7.69,117400,0.0,1.0
2009-02-04,7.71,7.97,7.61,7.8,109200,7.71,7.97,7.61,7.8,109200,0.0,1.0
2009-02-05,7.83,7.9295,7.55,7.71,118500,7.83,7.9295,7.55,7.71,118500,0.0,1.0
2009-02-06,8.07,8.08,7.72,7.85,166300,8.07,8.08,7.72,7.85,166300,0.0,1.0
2009-02-09,7.97,8.15,7.77,8.01,65200,7.97,8.15,7.77,8.01,65200,0.0,1.0
2009-02-10,7.41,8.11,7.4,7.9,91200,7.41,8.11,7.4,7.9,91200,0.0,1.0
2009-02-11,7.31,7.54,7.28,7.38,78900,7.31,7.54,7.28,7.38,78900,0.0,1.0
2009-02-12,7.52,7.56,7.21,7.22,62000,7.52,7.56,7.21,7.22,62000,0.0,1.0
2009-02-13,7.85,8.1,7.4,7.51,123600,7.85,8.1,7.4,7.51,123600,0.0,1.0
2009-02-17,7.68,7.89,7.51,7.51,107600,7.68,7.89,7.51,7.51,107600,0.0,1.0
2009-02-18,7.63,7.95,7.61,7.74,79600,7.63,7.95,7.61,7.74,79600,0.0,1.0
2009-02-19,7.93,8.0,7.66,7.74,116000,7.93,8.0,7.66,7.74,116000,0.0,1.0
2009-02-20,7.73,7.97,7.61,7.79,149100,7.73,7.97,7.61,7.79,149100,0.0,1.0
2009-02-23,7.51,7.94,7.49,7.79,168000,7.51,7.94,7.49,7.79,168000,0.0,1.0
2009-02-24,7.74,7.79,7.295,7.59,183100,7.74,7.79,7.295,7.59,183100,0.0,1.0
2009-02-25,7.36,7.76,7.34,7.72,167700,7.36,7.76,7.34,7.72,167700,0.0,1.0
2009-02-26,7.25,7.52,7.2,7.41,179300,7.25,7.52,7.2,7.41,179300,0.0,1.0
2009-02-27,7.4,7.68,7.16,7.16,210900,7.4,7.68,7.16,7.16,210900,0.0,1.0
2009-03-02,6.81,7.46,6.78,7.31,280900,6.81,7.46,6.78,7.31,280900,0.0,1.0
2009-03-03,6.73,7.12,6.52,6.9,182000,6.73,7.12,6.52,6.9,182000,0.0,1.0
2009-03-04,6.89,7.02,6.71,6.88,273100,6.89,7.02,6.71,6.88,273100,0.0,1.0
2009-03-05,5.37,6.3399,5.34,6.09,511400,5.37,6.3399,5.34,6.09,511400,0.0,1.0
2009-03-06,5.47,5.51,4.84,5.38,275800,5.47,5.51,4.84,5.38,275800,0.0,1.0
2009-03-09,5.25,5.5525,5.24,5.39,172700,5.25,5.5525,5.24,5.39,172700,0.0,1.0
2009-03-10,5.51,5.61,5.18,5.18,274200,5.51,5.61,5.18,5.18,274200,0.0,1.0
2009-03-11,5.58,5.98,5.57,5.57,111300,5.58,5.98,5.57,5.57,111300,0.0,1.0
2009-03-12,5.99,6.017,5.3,5.54,196900,5.99,6.017,5.3,5.54,196900,0.0,1.0
2009-03-13,6.16,6.31,5.7703,6.04,102100,6.16,6.31,5.7703,6.04,102100,0.0,1.0
2009-03-16,5.94,6.46,5.9,6.2,159900,5.94,6.46,5.9,6.2,159900,0.0,1.0
2009-03-17,6.5,6.53,5.86,5.92,160300,6.5,6.53,5.86,5.92,160300,0.0,1.0
2009-03-18,6.51,6.72,6.2,6.2,171900,6.51,6.72,6.2,6.2,171900,0.0,1.0
2009-03-19,6.17,6.62,6.16,6.62,120700,6.17,6.62,6.16,6.62,120700,0.0,1.0
2009-03-20,6.03,6.44,6.0274,6.25,226200,6.03,6.44,6.0274,6.25,226200,0.0,1.0
2009-03-23,7.02,7.04,5.91,6.16,178200,7.02,7.04,5.91,6.16,178200,0.0,1.0
2009-03-24,6.21,7.14,6.17,6.95,176900,6.21,7.14,6.17,6.95,176900,0.0,1.0
2009-03-25,6.5,6.6,6.02,6.28,124700,6.5,6.6,6.02,6.28,124700,0.0,1.0
2009-03-26,7.07,7.08,6.61,6.61,132700,7.07,7.08,6.61,6.61,132700,0.0,1.0
2009-03-27,6.88,7.18,6.84,7.05,168000,6.88,7.18,6.84,7.05,168000,0.0,1.0
2009-03-30,6.52,6.7406,6.32,6.72,134300,6.52,6.7406,6.32,6.72,134300,0.0,1.0
2009-03-31,6.55,7.01,6.44,6.62,142100,6.55,7.01,6.44,6.62,142100,0.0,1.0
2009-04-01,6.71,6.78,6.26,6.5,133500,6.71,6.78,6.26,6.5,133500,0.0,1.0
2009-04-02,7.42,7.8625,6.72,6.84,229300,7.42,7.8625,6.72,6.84,229300,0.0,1.0
2009-04-03,7.53,7.53,7.28,7.42,241900,7.53,7.53,7.28,7.42,241900,0.0,1.0
2009-04-06,7.01,7.53,6.88,7.46,158400,7.01,7.53,6.88,7.46,158400,0.0,1.0
2009-04-07,6.91,7.06,6.88,6.91,169000,6.91,7.06,6.88,6.91,169000,0.0,1.0
2009-04-08,6.97,7.1,6.75,7.03,128900,6.97,7.1,6.75,7.03,128900,0.0,1.0
2009-04-09,7.44,7.58,6.99,7.12,180800,7.44,7.58,6.99,7.12,180800,0.0,1.0
2009-04-13,7.21,7.5,7.14,7.33,97700,7.21,7.5,7.14,7.33,97700,0.0,1.0
2009-04-14,7.06,7.25,6.87,7.08,125400,7.06,7.25,6.87,7.08,125400,0.0,1.0
2009-04-15,7.2,7.27,6.95,7.05,116400,7.2,7.27,6.95,7.05,116400,0.0,1.0
2009-04-16,7.15,7.53,6.9906,7.3,221600,7.15,7.53,6.9906,7.3,221600,0.0,1.0
2009-04-17,7.1,7.19,6.92,7.19,157800,7.1,7.19,6.92,7.19,157800,0.0,1.0
2009-04-20,6.59,7.14,6.52,6.97,121600,6.59,7.14,6.52,6.97,121600,0.0,1.0
2009-04-21,7.14,7.17,6.58,6.58,80600,7.14,7.17,6.58,6.58,80600,0.0,1.0
2009-04-22,7.42,7.72,6.8801,7.05,339500,7.42,7.72,6.8801,7.05,339500,0.0,1.0
2009-04-23,7.49,7.6,7.19,7.45,307700,7.49,7.6,7.19,7.45,307700,0.0,1.0
2009-04-24,7.89,7.98,7.18,7.55,208900,7.89,7.98,7.18,7.55,208900,0.0,1.0
2009-04-27,7.9,7.98,7.56,7.72,201200,7.9,7.98,7.56,7.72,201200,0.0,1.0
2009-04-28,8.22,8.28,7.8,7.8,126500,8.22,8.28,7.8,7.8,126500,0.0,1.0
2009-04-29,8.85,9.0,8.25,8.25,145500,8.85,9.0,8.25,8.25,145500,0.0,1.0
2009-04-30,8.81,9.1,8.366,8.91,247600,8.81,9.1,8.366,8.91,247600,0.0,1.0
2009-05-01,8.98,9.05,8.69,8.81,162700,8.98,9.05,8.69,8.81,162700,0.0,1.0
2009-05-04,9.1,9.39,8.93,9.02,233800,9.1,9.39,8.93,9.02,233800,0.0,1.0
2009-05-05,8.95,9.31,8.73,9.07,169300,8.95,9.31,8.73,9.07,169300,0.0,1.0
2009-05-06,8.63,9.05,8.31,9.05,93200,8.63,9.05,8.31,9.05,93200,0.0,1.0
2009-05-07,8.48,8.75,7.66,7.89,236700,8.48,8.75,7.66,7.89,236700,0.0,1.0
2009-05-08,8.71,8.74,8.36,8.56,145300,8.71,8.74,8.36,8.56,145300,0.0,1.0
2009-05-11,8.41,8.55,8.35,8.55,119800,8.41,8.55,8.35,8.55,119800,0.0,1.0
2009-05-12,8.22,8.57,8.07,8.49,120100,8.22,8.57,8.07,8.49,120100,0.0,1.0
2009-05-13,7.8,8.24,7.76,8.12,172100,7.8,8.24,7.76,8.12,172100,0.0,1.0
2009-05-14,7.91,7.92,7.67,7.86,120200,7.91,7.92,7.67,7.86,120200,0.0,1.0
2009-05-15,7.76,7.9699,7.7,7.91,107700,7.76,7.9699,7.7,7.91,107700,0.0,1.0
2009-05-18,7.88,7.96,7.7,7.85,86600,7.88,7.96,7.7,7.85,86600,0.0,1.0
2009-05-19,7.7,7.93,7.7,7.93,81800,7.7,7.93,7.7,7.93,81800,0.0,1.0
2009-05-20,7.61,7.87,7.59,7.79,129900,7.61,7.87,7.59,7.79,129900,0.0,1.0
2009-05-21,7.47,7.67,7.4,7.49,225000,7.47,7.67,7.4,7.49,225000,0.0,1.0
2009-05-22,7.27,7.62,7.23,7.5,89100,7.27,7.62,7.23,7.5,89100,0.0,1.0
2009-05-26,8.05,8.26,7.05,7.22,122400,8.05,8.26,7.05,7.22,122400,0.0,1.0
2009-05-27,7.98,8.29,7.95,7.97,103400,7.98,8.29,7.95,7.97,103400,0.0,1.0
2009-05-28,7.81,8.19,7.57,8.0,87800,7.81,8.19,7.57,8.0,87800,0.0,1.0
2009-05-29,7.73,7.93,7.38,7.86,179700,7.73,7.93,7.38,7.86,179700,0.0,1.0
2009-06-01,8.56,8.72,7.88,7.93,122500,8.56,8.72,7.88,7.93,122500,0.0,1.0
2009-06-02,8.73,8.95,8.17,8.54,112900,8.73,8.95,8.17,8.54,112900,0.0,1.0
2009-06-03,8.71,8.9,8.53,8.62,65700,8.71,8.9,8.53,8.62,65700,0.0,1.0
2009-06-04,8.86,9.0,8.58,8.78,72700,8.86,9.0,8.58,8.78,72700,0.0,1.0
2009-06-05,9.2,9.23,8.59,8.92,86800,9.2,9.23,8.59,8.92,86800,0.0,1.0
2009-06-08,8.81,9.1592,8.57,9.04,113300,8.81,9.1592,8.57,9.04,113300,0.0,1.0
2009-06-09,8.33,9.05,8.29,8.88,145900,8.33,9.05,8.29,8.88,145900,0.0,1.0
2009-06-10,7.96,8.49,7.9,8.43,147900,7.96,8.49,7.9,8.43,147900,0.0,1.0
2009-06-11,8.35,8.75,7.96,8.02,94600,8.35,8.75,7.96,8.02,94600,0.0,1.0
2009-06-12,8.55,8.62,8.03,8.31,125700,8.55,8.62,8.03,8.31,125700,0.0,1.0
2009-06-15,7.68,8.33,7.52,8.33,132000,7.68,8.33,7.52,8.33,132000,0.0,1.0
2009-06-16,7.56,7.95,7.48,7.84,113600,7.56,7.95,7.48,7.84,113600,0.0,1.0
2009-06-17,7.74,7.97,7.37,7.59,76400,7.74,7.97,7.37,7.59,76400,0.0,1.0
2009-06-18,7.75,7.89,7.44,7.71,147200,7.75,7.89,7.44,7.71,147200,0.0,1.0
2009-06-19,7.77,8.06,7.56,7.9,256700,7.77,8.06,7.56,7.9,256700,0.0,1.0
2009-06-22,7.05,7.64,7.05,7.64,168700,7.05,7.64,7.05,7.64,168700,0.0,1.0
2009-06-23,7.0,7.28,6.93,7.08,128200,7.0,7.28,6.93,7.08,128200,0.0,1.0
2009-06-24,6.95,7.24,6.89,7.08,186200,6.95,7.24,6.89,7.08,186200,0.0,1.0
2009-06-25,7.11,7.13,6.88,6.92,127600,7.11,7.13,6.88,6.92,127600,0.0,1.0
2009-06-26,7.66,7.7,6.84,7.08,623200,7.66,7.7,6.84,7.08,623200,0.0,1.0
2009-06-29,7.19,7.66,7.19,7.65,176500,7.19,7.66,7.19,7.65,176500,0.0,1.0
2009-06-30,6.87,7.42,6.78,7.19,205000,6.87,7.42,6.78,7.19,205000,0.0,1.0
2009-07-01,7.27,7.43,6.92,6.96,285400,7.27,7.43,6.92,6.96,285400,0.0,1.0
2009-07-02,6.46,7.47,6.4,7.17,161100,6.46,7.47,6.4,7.17,161100,0.0,1.0
2009-07-06,6.35,6.66,6.15,6.42,152500,6.35,6.66,6.15,6.42,152500,0.0,1.0
2009-07-07,6.3,6.65,6.2003,6.33,183700,6.3,6.65,6.2003,6.33,183700,0.0,1.0
2009-07-08,6.31,6.51,6.1999,6.31,167100,6.31,6.51,6.1999,6.31,167100,0.0,1.0
2009-07-09,6.31,6.51,6.19,6.35,116200,6.31,6.51,6.19,6.35,116200,0.0,1.0
2009-07-10,6.36,6.4,6.25,6.31,79800,6.36,6.4,6.25,6.31,79800,0.0,1.0
2009-07-13,6.71,6.72,6.17,6.37,130800,6.71,6.72,6.17,6.37,130800,0.0,1.0
2009-07-14,6.69,6.79,6.49,6.69,126300,6.69,6.79,6.49,6.69,126300,0.0,1.0
2009-07-15,7.16,7.21,6.63,6.81,117700,7.16,7.21,6.63,6.81,117700,0.0,1.0
2009-07-16,7.03,7.18,6.84,7.1,106200,7.03,7.18,6.84,7.1,106200,0.0,1.0
2009-07-17,6.72,7.05,6.65,7.05,122500,6.72,7.05,6.65,7.05,122500,0.0,1.0
2009-07-20,6.93,7.15,6.64,6.77,103400,6.93,7.15,6.64,6.77,103400,0.0,1.0
2009-07-21,6.86,7.03,6.819,6.97,73400,6.86,7.03,6.819,6.97,73400,0.0,1.0
2009-07-22,6.87,7.03,6.66,6.81,102800,6.87,7.03,6.66,6.81,102800,0.0,1.0
2009-07-23,7.17,7.4,6.76,6.81,142500,7.17,7.4,6.76,6.81,142500,0.0,1.0
2009-07-24,7.38,7.43,7.05,7.09,136700,7.38,7.43,7.05,7.09,136700,0.0,1.0
2009-07-27,7.65,7.76,7.2,7.38,124600,7.65,7.76,7.2,7.38,124600,0.0,1.0
2009-07-28,7.94,8.055,7.32,7.62,128700,7.94,8.055,7.32,7.62,128700,0.0,1.0
2009-07-29,8.16,8.29,7.66,7.85,170800,8.16,8.29,7.66,7.85,170800,0.0,1.0
2009-07-30,8.28,8.74,7.92,8.26,132800,8.28,8.74,7.92,8.26,132800,0.0,1.0
2009-07-31,8.35,8.885,8.17,8.22,150300,8.35,8.885,8.17,8.22,150300,0.0,1.0
2009-08-03,8.57,8.8,8.05,8.44,119300,8.57,8.8,8.05,8.44,119300,0.0,1.0
2009-08-04,8.71,8.83,8.36,8.48,114100,8.71,8.83,8.36,8.48,114100,0.0,1.0
2009-08-05,8.4,8.69,8.14,8.69,82900,8.4,8.69,8.14,8.69,82900,0.0,1.0
2009-08-06,8.23,8.38,7.28,7.78,352700,8.23,8.38,7.28,7.78,352700,0.0,1.0
2009-08-07,8.4,8.61,7.9,8.37,180600,8.4,8.61,7.9,8.37,180600,0.0,1.0
2009-08-10,8.59,8.64,8.26,8.36,132500,8.59,8.64,8.26,8.36,132500,0.0,1.0
2009-08-11,8.67,9.08,8.2301,8.52,88000,8.67,9.08,8.2301,8.52,88000,0.0,1.0
2009-08-12,8.73,8.91,8.45,8.67,96900,8.73,8.91,8.45,8.67,96900,0.0,1.0
2009-08-13,8.61,8.81,8.5,8.81,80900,8.61,8.81,8.5,8.81,80900,0.0,1.0
2009-08-14,8.33,8.83,8.13,8.58,81000,8.33,8.83,8.13,8.58,81000,0.0,1.0
2009-08-17,8.22,8.67,7.92,8.15,112700,8.22,8.67,7.92,8.15,112700,0.0,1.0
2009-08-18,8.51,8.56,8.06,8.27,114900,8.51,8.56,8.06,8.27,114900,0.0,1.0
2009-08-19,8.68,8.71,8.06,8.4,112900,8.68,8.71,8.06,8.4,112900,0.0,1.0
2009-08-20,8.63,8.63,8.27,8.63,176600,8.63,8.63,8.27,8.63,176600,0.0,1.0
2009-08-21,9.04,9.54,8.21,8.83,170300,9.04,9.54,8.21,8.83,170300,0.0,1.0
2009-08-24,8.95,9.28,8.81,9.09,73200,8.95,9.28,8.81,9.09,73200,0.0,1.0
2009-08-25,9.03,9.2,8.91,8.98,49900,9.03,9.2,8.91,8.98,49900,0.0,1.0
2009-08-26,8.97,9.15,8.79,8.99,67600,8.97,9.15,8.79,8.99,67600,0.0,1.0
2009-08-27,9.35,9.5,9.03,9.09,102600,9.35,9.5,9.03,9.09,102600,0.0,1.0
2009-08-28,9.36,9.48,9.3,9.44,106600,9.36,9.48,9.3,9.44,106600,0.0,1.0
2009-08-31,9.21,9.44,9.15,9.3,124700,9.21,9.44,9.15,9.3,124700,0.0,1.0
2009-09-01,9.89,9.97,9.11,9.11,254100,9.89,9.97,9.11,9.11,254100,0.0,1.0
2009-09-02,9.64,9.89,9.36,9.89,154300,9.64,9.89,9.36,9.89,154300,0.0,1.0
2009-09-03,9.64,9.71,9.43,9.68,126200,9.64,9.71,9.43,9.68,126200,0.0,1.0
2009-09-04,9.67,9.87,9.51,9.65,113100,9.67,9.87,9.51,9.65,113100,0.0,1.0
2009-09-08,9.59,9.92,9.51,9.78,81600,9.59,9.92,9.51,9.78,81600,0.0,1.0
2009-09-09,9.69,9.94,9.6,9.6,116700,9.69,9.94,9.6,9.6,116700,0.0,1.0
2009-09-10,10.07,10.1,9.55,9.71,150500,10.07,10.1,9.55,9.71,150500,0.0,1.0
2009-09-11,9.89,10.2,9.87,10.07,70700,9.89,10.2,9.87,10.07,70700,0.0,1.0
2009-09-14,9.44,10.01,9.39,9.8,162500,9.44,10.01,9.39,9.8,162500,0.0,1.0
2009-09-15,9.3,9.44,9.25,9.39,170400,9.3,9.44,9.25,9.39,170400,0.0,1.0
2009-09-16,9.73,9.77,9.1,9.33,174000,9.73,9.77,9.1,9.33,174000,0.0,1.0
2009-09-17,9.61,9.78,9.44,9.74,89200,9.61,9.78,9.44,9.74,89200,0.0,1.0
2009-09-18,9.91,9.91,9.59,9.64,206100,9.91,9.91,9.59,9.64,206100,0.0,1.0
2009-09-21,9.68,9.82,9.53,9.8,93700,9.68,9.82,9.53,9.8,93700,0.0,1.0
2009-09-22,9.64,9.94,9.56,9.72,67300,9.64,9.94,9.56,9.72,67300,0.0,1.0
2009-09-23,9.62,10.1,9.45,9.68,121700,9.62,10.1,9.45,9.68,121700,0.0,1.0
2009-09-24,9.36,9.82,9.21,9.7674,102800,9.36,9.82,9.21,9.7674,102800,0.0,1.0
2009-09-25,9.41,9.49,9.1304,9.3,115700,9.41,9.49,9.1304,9.3,115700,0.0,1.0
2009-09-28,9.83,9.87,9.4,9.44,98900,9.83,9.87,9.4,9.44,98900,0.0,1.0
2009-09-29,9.84,10.1,9.67,9.83,160800,9.84,10.1,9.67,9.83,160800,0.0,1.0
2009-09-30,9.31,10.0,9.2,9.87,154800,9.31,10.0,9.2,9.87,154800,0.0,1.0
2009-10-01,8.86,9.28,8.8,9.28,101300,8.86,9.28,8.8,9.28,101300,0.0,1.0
2009-10-02,9.61,9.99,9.37,9.45,162300,9.61,9.99,9.37,9.45,162300,0.0,1.0
2009-10-05,9.57,9.72,9.38,9.63,104400,9.57,9.72,9.38,9.63,104400,0.0,1.0
2009-10-06,9.59,9.925,9.41,9.66,119300,9.59,9.925,9.41,9.66,119300,0.0,1.0
2009-10-07,9.57,9.69,9.4,9.58,71100,9.57,9.69,9.4,9.58,71100,0.0,1.0
2009-10-08,9.55,9.86,9.52,9.67,94500,9.55,9.86,9.52,9.67,94500,0.0,1.0
2009-10-09,9.93,10.188,9.57,9.57,153900,9.93,10.188,9.57,9.57,153900,0.0,1.0
2009-10-12,10.1,10.17,9.53,9.98,86500,10.1,10.17,9.53,9.98,86500,0.0,1.0
2009-10-13,9.88,10.07,9.83,10.07,45600,9.88,10.07,9.83,10.07,45600,0.0,1.0
2009-10-14,10.13,10.23,9.76,10.01,78600,10.13,10.23,9.76,10.01,78600,0.0,1.0
2009-10-15,10.02,10.199,9.96,10.08,56300,10.02,10.199,9.96,10.08,56300,0.0,1.0
2009-10-16,9.85,9.98,9.6,9.93,82000,9.85,9.98,9.6,9.93,82000,0.0,1.0
2009-10-19,9.95,10.08,9.86,9.86,37100,9.95,10.08,9.86,9.86,37100,0.0,1.0
2009-10-20,9.88,10.08,9.75,9.99,41500,9.88,10.08,9.75,9.99,41500,0.0,1.0
2009-10-21,9.42,9.99,9.37,9.82,79000,9.42,9.99,9.37,9.82,79000,0.0,1.0
2009-10-22,9.48,9.59,9.26,9.4,69400,9.48,9.59,9.26,9.4,69400,0.0,1.0
2009-10-23,8.99,9.48,8.96,9.48,72000,8.99,9.48,8.96,9.48,72000,0.0,1.0
2009-10-26,9.02,9.255,8.92,9.03,58500,9.02,9.255,8.92,9.03,58500,0.0,1.0
2009-10-27,8.81,9.24,8.8,9.01,77300,8.81,9.24,8.8,9.01,77300,0.0,1.0
2009-10-28,8.41,8.96,8.38,8.79,70000,8.41,8.96,8.38,8.79,70000,0.0,1.0
2009-10-29,8.52,8.61,8.32,8.59,86700,8.52,8.61,8.32,8.59,86700,0.0,1.0
2009-10-30,8.26,8.5,7.84,8.41,176600,8.26,8.5,7.84,8.41,176600,0.0,1.0
2009-11-02,8.07,8.46,7.81,8.29,164800,8.07,8.46,7.81,8.29,164800,0.0,1.0
2009-11-03,8.42,8.43,7.81,7.98,114600,8.42,8.43,7.81,7.98,114600,0.0,1.0
2009-11-04,7.88,8.72,7.88,8.45,90600,7.88,8.72,7.88,8.45,90600,0.0,1.0
2009-11-05,8.32,8.36,7.94,7.97,79900,8.32,8.36,7.94,7.97,79900,0.0,1.0
2009-11-06,8.41,8.5,7.81,8.19,143500,8.41,8.5,7.81,8.19,143500,0.0,1.0
2009-11-09,8.45,8.5,8.34,8.49,75300,8.45,8.5,8.34,8.49,75300,0.0,1.0
2009-11-10,8.52,8.59,8.37,8.45,106000,8.52,8.59,8.37,8.45,106000,0.0,1.0
2009-11-11,8.87,9.57,8.52,8.59,366100,8.87,9.57,8.52,8.59,366100,0.0,1.0
2009-11-12,8.39,9.01,8.36,8.88,83200,8.39,9.01,8.36,8.88,83200,0.0,1.0
2009-11-13,8.55,8.64,8.22,8.4,79400,8.55,8.64,8.22,8.4,79400,0.0,1.0
2009-11-16,9.22,9.26,8.62,8.67,137100,9.22,9.26,8.62,8.67,137100,0.0,1.0
2009-11-17,8.96,9.2,8.78,9.2,32800,8.96,9.2,8.78,9.2,32800,0.0,1.0
2009-11-18,8.87,8.95,8.73,8.88,31800,8.87,8.95,8.73,8.88,31800,0.0,1.0
2009-11-19,8.6,8.78,8.41,8.77,74800,8.6,8.78,8.41,8.77,74800,0.0,1.0
2009-11-20,8.67,8.68,8.5,8.51,60700,8.67,8.68,8.5,8.51,60700,0.0,1.0
2009-11-23,8.89,9.11,8.82,8.82,93500,8.89,9.11,8.82,8.82,93500,0.0,1.0
2009-11-24,8.99,9.0,8.68,8.8,45900,8.99,9.0,8.68,8.8,45900,0.0,1.0
2009-11-25,8.81,9.06,8.7501,9.01,21400,8.81,9.06,8.7501,9.01,21400,0.0,1.0
2009-11-27,8.53,8.74,8.53,8.53,57000,8.53,8.74,8.53,8.53,57000,0.0,1.0
2009-11-30,8.51,8.52,8.02,8.5,104200,8.51,8.52,8.02,8.5,104200,0.0,1.0
2009-12-01,8.98,9.19,8.51,8.58,116200,8.98,9.19,8.51,8.58,116200,0.0,1.0
2009-12-02,8.91,9.25,8.87,8.96,31000,8.91,9.25,8.87,8.96,31000,0.0,1.0
2009-12-03,8.92,9.42,8.88,8.97,92900,8.92,9.42,8.88,8.97,92900,0.0,1.0
2009-12-04,9.3,9.48,9.0965,9.14,72800,9.3,9.48,9.0965,9.14,72800,0.0,1.0
2009-12-07,9.41,9.5,9.27,9.33,23000,9.41,9.5,9.27,9.33,23000,0.0,1.0
2009-12-08,9.4,9.64,9.28,9.31,45300,9.4,9.64,9.28,9.31,45300,0.0,1.0
2009-12-09,9.42,9.64,9.33,9.42,43800,9.42,9.64,9.33,9.42,43800,0.0,1.0
2009-12-10,9.15,9.64,9.04,9.48,68600,9.15,9.64,9.04,9.48,68600,0.0,1.0
2009-12-11,9.3,9.68,9.19,9.23,80800,9.3,9.68,9.19,9.23,80800,0.0,1.0
2009-12-14,9.96,9.98,9.35,9.39,57800,9.96,9.98,9.35,9.39,57800,0.0,1.0
2009-12-15,9.56,9.99,9.51,9.84,123600,9.56,9.99,9.51,9.84,123600,0.0,1.0
2009-12-16,9.65,9.77,9.3475,9.62,60400,9.65,9.77,9.3475,9.62,60400,0.0,1.0
2009-12-17,9.64,9.78,9.51,9.61,39700,9.64,9.78,9.51,9.61,39700,0.0,1.0
2009-12-18,9.71,9.76,9.5,9.76,284800,9.71,9.76,9.5,9.76,284800,0.0,1.0
2009-12-21,9.77,9.88,9.46,9.75,65800,9.77,9.88,9.46,9.75,65800,0.0,1.0
2009-12-22,9.95,10.13,9.76,9.76,87500,9.95,10.13,9.76,9.76,87500,0.0,1.0
2009-12-23,9.67,10.1,9.47,9.99,76000,9.67,10.1,9.47,9.99,76000,0.0,1.0
2009-12-24,9.92,9.98,9.69,9.69,15300,9.92,9.98,9.69,9.69,15300,0.0,1.0
2009-12-28,9.86,9.96,9.77,9.96,21300,9.86,9.96,9.77,9.96,21300,0.0,1.0
2009-12-29,9.58,9.89,9.4603,9.88,77800,9.58,9.89,9.4603,9.88,77800,0.0,1.0
2009-12-30,10.0,10.07,9.45,9.53,92900,10.0,10.07,9.45,9.53,92900,0.0,1.0
2009-12-31,9.91,10.17,9.85,9.96,105200,9.91,10.17,9.85,9.96,105200,0.0,1.0
2010-01-04,10.22,10.22,9.83,10.03,147300,10.22,10.22,9.83,10.03,147300,0.0,1.0
2010-01-05,9.75,10.18,9.66,10.17,123500,9.75,10.18,9.66,10.17,123500,0.0,1.0
2010-01-06,9.54,9.82,9.43,9.73,110900,9.54,9.82,9.43,9.73,110900,0.0,1.0
2010-01-07,9.98,10.12,9.42,9.52,135600,9.98,10.12,9.42,9.52,135600,0.0,1.0
2010-01-08,10.09,10.11,9.77,9.91,76000,10.09,10.11,9.77,9.91,76000,0.0,1.0
2010-01-11,9.64,10.16,9.57,10.11,66600,9.64,10.16,9.57,10.11,66600,0.0,1.0
2010-01-12,9.45,9.71,9.32,9.57,86200,9.45,9.71,9.32,9.57,86200,0.0,1.0
2010-01-13,9.6,9.709,9.355,9.45,41200,9.6,9.709,9.355,9.45,41200,0.0,1.0
2010-01-14,9.79,9.93,9.57,9.57,29500,9.79,9.93,9.57,9.57,29500,0.0,1.0
2010-01-15,9.57,9.84,9.34,9.84,100000,9.57,9.84,9.34,9.84,100000,0.0,1.0
2010-01-19,9.59,9.74,9.29,9.57,86200,9.59,9.74,9.29,9.57,86200,0.0,1.0
2010-01-20,9.34,9.72,9.2101,9.47,101400,9.34,9.72,9.2101,9.47,101400,0.0,1.0
2010-01-21,9.16,9.48,9.1,9.38,79000,9.16,9.48,9.1,9.38,79000,0.0,1.0
2010-01-22,9.2,9.5,9.1,9.14,65200,9.2,9.5,9.1,9.14,65200,0.0,1.0
2010-01-25,9.23,9.35,9.1201,9.32,49500,9.23,9.35,9.1201,9.32,49500,0.0,1.0
2010-01-26,9.16,9.32,9.09,9.17,57000,9.16,9.32,9.09,9.17,57000,0.0,1.0
2010-01-27,9.17,9.24,8.95,9.06,107400,9.17,9.24,8.95,9.06,107400,0.0,1.0
2010-01-28,9.08,9.32,9.02,9.16,89400,9.08,9.32,9.02,9.16,89400,0.0,1.0
2010-01-29,9.06,9.18,8.9,9.15,74100,9.06,9.18,8.9,9.15,74100,0.0,1.0
2010-02-01,8.97,9.23,8.91,9.1,78000,8.97,9.23,8.91,9.1,78000,0.0,1.0
2010-02-02,8.86,9.02,8.79,8.97,66200,8.86,9.02,8.79,8.97,66200,0.0,1.0
2010-02-03,8.81,8.945,8.76,8.79,68100,8.81,8.945,8.76,8.79,68100,0.0,1.0
2010-02-04,8.72,8.83,8.72,8.8,85500,8.72,8.83,8.72,8.8,85500,0.0,1.0
2010-02-05,8.92,8.95,8.65,8.74,54300,8.92,8.95,8.65,8.74,54300,0.0,1.0
2010-02-08,8.63,8.88,8.62,8.88,52400,8.63,8.88,8.62,8.88,52400,0.0,1.0
2010-02-09,8.72,8.81,8.5,8.78,165800,8.72,8.81,8.5,8.78,165800,0.0,1.0
2010-02-10,8.76,8.78,8.61,8.65,89400,8.76,8.78,8.61,8.65,89400,0.0,1.0
2010-02-11,9.26,9.28,8.66,8.7,104700,9.26,9.28,8.66,8.7,104700,0.0,1.0
2010-02-12,9.1,9.19,8.87,9.12,73400,9.1,9.19,8.87,9.12,73400,0.0,1.0
2010-02-16,9.16,9.18,9.0,9.18,32600,9.16,9.18,9.0,9.18,32600,0.0,1.0
2010-02-17,9.45,9.46,9.22,9.22,36400,9.45,9.46,9.22,9.22,36400,0.0,1.0
2010-02-18,9.97,9.98,9.0,9.47,37000,9.97,9.98,9.0,9.47,37000,0.0,1.0
2010-02-19,9.83,10.05,9.64,9.97,67200,9.83,10.05,9.64,9.97,67200,0.0,1.0
2010-02-22,9.89,9.98,9.69,9.86,33600,9.89,9.98,9.69,9.86,33600,0.0,1.0
2010-02-23,9.94,9.95,9.67,9.84,74600,9.94,9.95,9.67,9.84,74600,0.0,1.0
2010-02-24,10.07,10.36,9.91,9.95,46400,10.07,10.36,9.91,9.95,46400,0.0,1.0
2010-02-25,10.15,10.16,9.87,9.88,52000,10.15,10.16,9.87,9.88,52000,0.0,1.0
2010-02-26,9.83,10.19,9.78,10.19,51200,9.83,10.19,9.78,10.19,51200,0.0,1.0
2010-03-01,9.9,10.06,9.83,9.9,190700,9.9,10.06,9.83,9.9,190700,0.0,1.0
2010-03-02,10.0,10.05,9.79,9.89,132000,10.0,10.05,9.79,9.89,132000,0.0,1.0
2010-03-03,9.85,10.05,9.8401,10.0,91500,9.85,10.05,9.8401,10.0,91500,0.0,1.0
2010-03-04,9.71,9.95,9.67,9.9,78600,9.71,9.95,9.67,9.9,78600,0.0,1.0
2010-03-05,10.1,10.1,9.77,9.77,119300,10.1,10.1,9.77,9.77,119300,0.0,1.0
2010-03-08,9.73,10.13,9.49,10.13,253400,9.73,10.13,9.49,10.13,253400,0.0,1.0
2010-03-09,9.72,9.95,9.54,9.72,77100,9.72,9.95,9.54,9.72,77100,0.0,1.0
2010-03-10,9.89,10.02,9.69,9.69,61300,9.89,10.02,9.69,9.69,61300,0.0,1.0
2010-03-11,9.83,9.95,9.69,9.79,47200,9.83,9.95,9.69,9.79,47200,0.0,1.0
2010-03-12,9.79,9.85,9.54,9.85,41200,9.79,9.85,9.54,9.85,41200,0.0,1.0
2010-03-15,9.65,9.75,9.5,9.75,49600,9.65,9.75,9.5,9.75,49600,0.0,1.0
2010-03-16,9.74,9.74,9.58,9.66,21900,9.74,9.74,9.58,9.66,21900,0.0,1.0
2010-03-17,9.83,9.99,9.65,9.73,34500,9.83,9.99,9.65,9.73,34500,0.0,1.0
2010-03-18,9.81,9.93,9.63,9.63,20800,9.81,9.93,9.63,9.63,20800,0.0,1.0
2010-03-19,10.4,10.41,9.485,9.88,304200,10.4,10.41,9.485,9.88,304200,0.0,1.0
2010-03-22,10.79,10.83,10.03,10.28,103100,10.79,10.83,10.03,10.28,103100,0.0,1.0
2010-03-23,10.57,10.83,10.26,10.83,86900,10.57,10.83,10.26,10.83,86900,0.0,1.0
2010-03-24,10.23,10.63,10.17,10.53,175000,10.23,10.63,10.17,10.53,175000,0.0,1.0
2010-03-25,10.15,10.47,10.05,10.22,79600,10.15,10.47,10.05,10.22,79600,0.0,1.0
2010-03-26,10.15,10.35,10.06,10.17,59700,10.15,10.35,10.06,10.17,59700,0.0,1.0
2010-03-29,10.25,10.31,10.06,10.2,81700,10.25,10.31,10.06,10.2,81700,0.0,1.0
2010-03-30,10.41,10.44,10.14,10.3,120500,10.41,10.44,10.14,10.3,120500,0.0,1.0
2010-03-31,10.11,10.49,10.07,10.34,243700,10.11,10.49,10.07,10.34,243700,0.0,1.0
2010-04-01,10.01,10.22,9.68,10.16,106600,10.01,10.22,9.68,10.16,106600,0.0,1.0
2010-04-05,10.26,10.26,9.99,10.03,43200,10.26,10.26,9.99,10.03,43200,0.0,1.0
2010-04-06,10.31,10.61,10.07,10.16,108000,10.31,10.61,10.07,10.16,108000,0.0,1.0
2010-04-07,10.43,10.66,10.26,10.27,109700,10.43,10.66,10.26,10.27,109700,0.0,1.0
2010-04-08,10.52,10.73,10.32,10.37,92000,10.52,10.73,10.32,10.37,92000,0.0,1.0
2010-04-09,10.07,10.51,10.0,10.49,68500,10.07,10.51,10.0,10.49,68500,0.0,1.0
2010-04-12,10.08,10.23,10.02,10.04,69600,10.08,10.23,10.02,10.04,69600,0.0,1.0
2010-04-13,10.08,10.11,9.89,10.09,32000,10.08,10.11,9.89,10.09,32000,0.0,1.0
2010-04-14,10.39,10.4,10.006,10.1,38600,10.39,10.4,10.006,10.1,38600,0.0,1.0
2010-04-15,10.48,10.58,10.41,10.41,46800,10.48,10.58,10.41,10.41,46800,0.0,1.0
2010-04-16,10.34,10.61,10.31,10.47,95000,10.34,10.61,10.31,10.47,95000,0.0,1.0
2010-04-19,10.22,10.52,10.01,10.31,64000,10.22,10.52,10.01,10.31,64000,0.0,1.0
2010-04-20,10.29,10.3,10.05,10.3,100000,10.29,10.3,10.05,10.3,100000,0.0,1.0
2010-04-21,10.43,10.44,10.02,10.34,94800,10.43,10.44,10.02,10.34,94800,0.0,1.0
2010-04-22,10.78,10.84,10.2219,10.3,63400,10.78,10.84,10.2219,10.3,63400,0.0,1.0
2010-04-23,10.47,10.76,10.4,10.76,119500,10.47,10.76,10.4,10.76,119500,0.0,1.0
2010-04-26,10.4,10.55,10.29,10.42,73800,10.4,10.55,10.29,10.42,73800,0.0,1.0
2010-04-27,10.54,11.0,10.36,10.37,66000,10.54,11.0,10.36,10.37,66000,0.0,1.0
2010-04-28,10.79,10.99,10.57,10.65,36200,10.79,10.99,10.57,10.65,36200,0.0,1.0
2010-04-29,10.99,11.03,10.55,10.87,77900,10.99,11.03,10.55,10.87,77900,0.0,1.0
2010-04-30,10.02,10.96,10.02,10.96,125500,10.02,10.96,10.02,10.96,125500,0.0,1.0
2010-05-03,10.23,10.24,9.54,10.06,104000,10.23,10.24,9.54,10.06,104000,0.0,1.0
2010-05-04,9.89,10.09,9.77,10.09,71700,9.89,10.09,9.77,10.09,71700,0.0,1.0
2010-05-05,9.67,10.02,9.62,9.8,76300,9.67,10.02,9.62,9.8,76300,0.0,1.0
2010-05-06,9.17,9.9,8.26,9.62,123100,9.17,9.9,8.26,9.62,123100,0.0,1.0
2010-05-07,8.91,9.42,8.72,9.16,130900,8.91,9.42,8.72,9.16,130900,0.0,1.0
2010-05-10,9.21,9.28,8.98,9.28,124400,9.21,9.28,8.98,9.28,124400,0.0,1.0
2010-05-11,9.21,9.32,8.97,9.09,68200,9.21,9.32,8.97,9.09,68200,0.0,1.0
2010-05-12,9.84,9.86,9.22,9.25,71700,9.84,9.86,9.22,9.25,71700,0.0,1.0
2010-05-13,9.87,10.1,9.69,9.77,76200,9.87,10.1,9.69,9.77,76200,0.0,1.0
2010-05-14,9.52,9.77,9.28,9.77,81400,9.52,9.77,9.28,9.77,81400,0.0,1.0
2010-05-17,10.17,10.24,9.44,9.58,89300,10.17,10.24,9.44,9.58,89300,0.0,1.0
2010-05-18,9.9,10.5,9.82,10.34,86400,9.9,10.5,9.82,10.34,86400,0.0,1.0
2010-05-19,9.85,10.07,9.75,9.89,94300,9.85,10.07,9.75,9.89,94300,0.0,1.0
2010-05-20,9.23,9.74,9.16,9.55,239900,9.23,9.74,9.16,9.55,239900,0.0,1.0
2010-05-21,8.86,9.03,8.63,9.02,149300,8.86,9.03,8.63,9.02,149300,0.0,1.0
2010-05-24,8.81,9.03,8.7,8.84,59000,8.81,9.03,8.7,8.84,59000,0.0,1.0
2010-05-25,8.4,8.66,8.3,8.57,68500,8.4,8.66,8.3,8.57,68500,0.0,1.0
2010-05-26,8.3,8.655,8.24,8.46,108900,8.3,8.655,8.24,8.46,108900,0.0,1.0
2010-05-27,8.83,8.86,8.36,8.53,131500,8.83,8.86,8.36,8.53,131500,0.0,1.0
2010-05-28,8.51,8.82,8.48,8.82,77500,8.51,8.82,8.48,8.82,77500,0.0,1.0
2010-06-01,8.09,8.55,8.05,8.39,102400,8.09,8.55,8.05,8.39,102400,0.0,1.0
2010-06-02,8.42,8.62,8.01,8.12,107600,8.42,8.62,8.01,8.12,107600,0.0,1.0
2010-06-03,8.59,8.62,8.15,8.3,169600,8.59,8.62,8.15,8.3,169600,0.0,1.0
2010-06-04,7.77,8.42,7.73,8.29,129100,7.77,8.42,7.73,8.29,129100,0.0,1.0
2010-06-07,7.87,8.03,7.65,7.8,139900,7.87,8.03,7.65,7.8,139900,0.0,1.0
2010-06-08,7.79,7.99,7.65,7.94,104600,7.79,7.99,7.65,7.94,104600,0.0,1.0
2010-06-09,7.66,7.9,7.56,7.9,104900,7.66,7.9,7.56,7.9,104900,0.0,1.0
2010-06-10,7.98,8.0,7.52,7.79,62400,7.98,8.0,7.52,7.79,62400,0.0,1.0
2010-06-11,8.09,8.1,7.79,7.87,47300,8.09,8.1,7.79,7.87,47300,0.0,1.0
2010-06-14,8.0,8.35,7.89,8.18,66800,8.0,8.35,7.89,8.18,66800,0.0,1.0
2010-06-15,8.42,8.46,7.91,8.09,79300,8.42,8.46,7.91,8.09,79300,0.0,1.0
2010-06-16,8.37,8.52,8.28,8.34,45900,8.37,8.52,8.28,8.34,45900,0.0,1.0
2010-06-17,8.5,8.61,8.15,8.45,323900,8.5,8.61,8.15,8.45,323900,0.0,1.0
2010-06-18,8.71,8.75,8.21,8.57,165800,8.71,8.75,8.21,8.57,165800,0.0,1.0
2010-06-21,8.84,9.26,8.74,8.86,93800,8.84,9.26,8.74,8.86,93800,0.0,1.0
2010-06-22,8.54,9.13,8.5,8.9,58200,8.54,9.13,8.5,8.9,58200,0.0,1.0
2010-06-23,8.58,8.85,8.36,8.5,55100,8.58,8.85,8.36,8.5,55100,0.0,1.0
2010-06-24,8.73,8.97,8.5,8.5,58900,8.73,8.97,8.5,8.5,58900,0.0,1.0
2010-06-25,9.36,9.39,8.78,8.81,345000,9.36,9.39,8.78,8.81,345000,0.0,1.0
2010-06-28,9.53,9.63,8.91,9.38,80000,9.53,9.63,8.91,9.38,80000,0.0,1.0
2010-06-29,9.23,9.46,9.12,9.32,131300,9.23,9.46,9.12,9.32,131300,0.0,1.0
2010-06-30,8.99,9.38,8.96,9.25,121700,8.99,9.38,8.96,9.25,121700,0.0,1.0
2010-07-01,8.66,9.06,8.55,9.04,88400,8.66,9.06,8.55,9.04,88400,0.0,1.0
2010-07-02,8.47,8.77,8.42,8.77,71800,8.47,8.77,8.42,8.77,71800,0.0,1.0
2010-07-06,8.34,8.75,8.28,8.64,86100,8.34,8.75,8.28,8.64,86100,0.0,1.0
2010-07-07,8.5,8.57,8.11,8.38,126200,8.5,8.57,8.11,8.38,126200,0.0,1.0
2010-07-08,8.74,8.78,8.37,8.6,148300,8.74,8.78,8.37,8.6,148300,0.0,1.0
2010-07-09,8.63,8.77,8.52,8.72,72800,8.63,8.77,8.52,8.72,72800,0.0,1.0
2010-07-12,8.41,8.66,8.38,8.6,46600,8.41,8.66,8.38,8.6,46600,0.0,1.0
2010-07-13,8.78,8.84,8.465,8.58,125600,8.78,8.84,8.465,8.58,125600,0.0,1.0
2010-07-14,8.77,9.01,8.7,8.71,42200,8.77,9.01,8.7,8.71,42200,0.0,1.0
2010-07-15,8.79,9.01,8.53,8.96,63900,8.79,9.01,8.53,8.96,63900,0.0,1.0
2010-07-16,7.94,8.68,7.92,8.68,121400,7.94,8.68,7.92,8.68,121400,0.0,1.0
2010-07-19,7.86,8.0,7.68,7.95,91500,7.86,8.0,7.68,7.95,91500,0.0,1.0
2010-07-20,8.1,8.12,7.65,7.73,92400,8.1,8.12,7.65,7.73,92400,0.0,1.0
2010-07-21,7.9,8.25,7.88,8.16,76100,7.9,8.25,7.88,8.16,76100,0.0,1.0
2010-07-22,8.74,8.9,8.0,8.06,119400,8.74,8.9,8.0,8.06,119400,0.0,1.0
2010-07-23,9.4,9.43,8.67,8.67,88800,9.4,9.43,8.67,8.67,88800,0.0,1.0
2010-07-26,9.17,9.582,9.06,9.46,113100,9.17,9.582,9.06,9.46,113100,0.0,1.0
2010-07-27,8.86,9.31,8.84,9.27,104800,8.86,9.31,8.84,9.27,104800,0.0,1.0
2010-07-28,8.72,8.88,8.605,8.86,128200,8.72,8.88,8.605,8.86,128200,0.0,1.0
2010-07-29,8.92,9.03,8.68,8.79,91500,8.92,9.03,8.68,8.79,91500,0.0,1.0
2010-07-30,8.88,8.98,8.67,8.74,222600,8.88,8.98,8.67,8.74,222600,0.0,1.0
2010-08-02,8.99,9.24,8.8,9.02,174800,8.99,9.24,8.8,9.02,174800,0.0,1.0
2010-08-03,8.96,9.3,8.88,8.92,40700,8.96,9.3,8.88,8.92,40700,0.0,1.0
2010-08-04,9.67,9.86,9.05,9.05,84700,9.67,9.86,9.05,9.05,84700,0.0,1.0
2010-08-05,8.56,9.2,8.26,9.2,161300,8.56,9.2,8.26,9.2,161300,0.0,1.0
2010-08-06,8.29,8.46,7.97,8.38,79700,8.29,8.46,7.97,8.38,79700,0.0,1.0
2010-08-09,8.67,8.75,8.31,8.38,80300,8.67,8.75,8.31,8.38,80300,0.0,1.0
2010-08-10,8.27,8.53,8.25,8.53,80700,8.27,8.53,8.25,8.53,80700,0.0,1.0
2010-08-11,7.71,8.16,7.69,8.06,111900,7.71,8.16,7.69,8.06,111900,0.0,1.0
2010-08-12,8.15,8.33,7.55,7.55,97400,8.15,8.33,7.55,7.55,97400,0.0,1.0
2010-08-13,7.79,8.11,7.65,8.11,75800,7.79,8.11,7.65,8.11,75800,0.0,1.0
2010-08-16,8.38,8.44,7.72,7.72,102800,8.38,8.44,7.72,7.72,102800,0.0,1.0
2010-08-17,8.41,8.77,8.34,8.45,97900,8.41,8.77,8.34,8.45,97900,0.0,1.0
2010-08-18,8.28,8.44,8.18,8.42,44900,8.28,8.44,8.18,8.42,44900,0.0,1.0
2010-08-19,7.75,8.3,7.68,8.22,126800,7.75,8.3,7.68,8.22,126800,0.0,1.0
2010-08-20,7.62,7.92,7.33,7.71,99900,7.62,7.92,7.33,7.71,99900,0.0,1.0
2010-08-23,7.39,7.74,7.36,7.66,65100,7.39,7.74,7.36,7.66,65100,0.0,1.0
2010-08-24,7.24,7.45,7.14,7.24,56800,7.24,7.45,7.14,7.24,56800,0.0,1.0
2010-08-25,7.51,7.53,7.03,7.16,61900,7.51,7.53,7.03,7.16,61900,0.0,1.0
2010-08-26,7.34,7.63,7.24,7.53,46200,7.34,7.63,7.24,7.53,46200,0.0,1.0
2010-08-27,7.76,7.81,7.15,7.47,105700,7.76,7.81,7.15,7.47,105700,0.0,1.0
2010-08-30,7.29,7.73,7.28,7.73,60900,7.29,7.73,7.28,7.73,60900,0.0,1.0
2010-08-31,7.42,7.56,7.23,7.29,90600,7.42,7.56,7.23,7.29,90600,0.0,1.0
2010-09-01,7.79,7.85,7.52,7.57,200400,7.79,7.85,7.52,7.57,200400,0.0,1.0
2010-09-02,7.57,7.75,7.46,7.75,79700,7.57,7.75,7.46,7.75,79700,0.0,1.0
2010-09-03,7.8,7.82,7.47,7.68,85000,7.8,7.82,7.47,7.68,85000,0.0,1.0
2010-09-07,7.31,7.77,7.29,7.77,66200,7.31,7.77,7.29,7.77,66200,0.0,1.0
2010-09-08,7.41,7.51,7.29,7.33,79900,7.41,7.51,7.29,7.33,79900,0.0,1.0
2010-09-09,7.31,7.65,7.23,7.54,48900,7.31,7.65,7.23,7.54,48900,0.0,1.0
2010-09-10,7.46,7.54,7.28,7.38,38100,7.46,7.54,7.28,7.38,38100,0.0,1.0
2010-09-13,7.69,7.87,7.53,7.53,77300,7.69,7.87,7.53,7.53,77300,0.0,1.0
2010-09-14,7.67,7.86,7.61,7.64,52100,7.67,7.86,7.61,7.64,52100,0.0,1.0
2010-09-15,7.7,7.81,7.57,7.65,74900,7.7,7.81,7.57,7.65,74900,0.0,1.0
2010-09-16,7.42,7.72,7.35,7.71,53600,7.42,7.72,7.35,7.71,53600,0.0,1.0
2010-09-17,7.49,7.65,7.2,7.53,136100,7.49,7.65,7.2,7.53,136100,0.0,1.0
2010-09-20,7.61,7.64,7.37,7.49,136300,7.61,7.64,7.37,7.49,136300,0.0,1.0
2010-09-21,7.55,7.66,7.49,7.58,47200,7.55,7.66,7.49,7.58,47200,0.0,1.0
2010-09-22,7.48,7.5,7.33,7.49,44400,7.48,7.5,7.33,7.49,44400,0.0,1.0
2010-09-23,7.15,7.53,7.14,7.39,54100,7.15,7.53,7.14,7.39,54100,0.0,1.0
2010-09-24,7.45,7.53,7.14,7.29,112900,7.45,7.53,7.14,7.29,112900,0.0,1.0
2010-09-27,7.24,7.45,7.22,7.45,30700,7.24,7.45,7.22,7.45,30700,0.0,1.0
2010-09-28,7.12,7.37,6.96,7.275,100000,7.12,7.37,6.96,7.275,100000,0.0,1.0
2010-09-29,7.09,7.15,6.96,7.07,84000,7.09,7.15,6.96,7.07,84000,0.0,1.0
2010-09-30,7.19,7.27,6.92,7.17,117600,7.19,7.27,6.92,7.17,117600,0.0,1.0
2010-10-01,7.13,7.28,6.96,7.28,77000,7.13,7.28,6.96,7.28,77000,0.0,1.0
2010-10-04,6.63,7.14,6.63,7.1,57500,6.63,7.14,6.63,7.1,57500,0.0,1.0
2010-10-05,7.11,7.21,6.65,6.72,134200,7.11,7.21,6.65,6.72,134200,0.0,1.0
2010-10-06,6.92,7.11,6.75,7.11,76000,6.92,7.11,6.75,7.11,76000,0.0,1.0
2010-10-07,6.91,7.01,6.75,7.01,51700,6.91,7.01,6.75,7.01,51700,0.0,1.0
2010-10-08,7.11,7.28,6.8,6.93,83300,7.11,7.28,6.8,6.93,83300,0.0,1.0
2010-10-11,6.92,7.19,6.92,7.1,46600,6.92,7.19,6.92,7.1,46600,0.0,1.0
2010-10-12,6.78,6.91,6.74,6.91,42900,6.78,6.91,6.74,6.91,42900,0.0,1.0
2010-10-13,6.94,7.08,6.77,6.81,103200,6.94,7.08,6.77,6.81,103200,0.0,1.0
2010-10-14,7.18,7.2,6.91,6.91,46000,7.18,7.2,6.91,6.91,46000,0.0,1.0
2010-10-15,7.39,7.68,7.3,7.31,115200,7.39,7.68,7.3,7.31,115200,0.0,1.0
2010-10-18,7.55,7.61,7.44,7.44,43200,7.55,7.61,7.44,7.44,43200,0.0,1.0
2010-10-19,7.43,7.63,7.191,7.44,78400,7.43,7.63,7.191,7.44,78400,0.0,1.0
2010-10-20,7.52,7.74,7.2501,7.51,44100,7.52,7.74,7.2501,7.51,44100,0.0,1.0
2010-10-21,7.51,7.65,7.24,7.59,52300,7.51,7.65,7.24,7.59,52300,0.0,1.0
2010-10-22,7.59,7.65,7.41,7.64,38400,7.59,7.65,7.41,7.64,38400,0.0,1.0
2010-10-25,7.75,7.94,7.517,7.66,29900,7.75,7.94,7.517,7.66,29900,0.0,1.0
2010-10-26,7.52,7.77,7.52,7.67,42100,7.52,7.77,7.52,7.67,42100,0.0,1.0
2010-10-27,7.37,7.54,7.16,7.46,53200,7.37,7.54,7.16,7.46,53200,0.0,1.0
2010-10-28,7.5,7.76,7.38,7.47,45900,7.5,7.76,7.38,7.47,45900,0.0,1.0
2010-10-29,7.3,7.67,7.29,7.48,46900,7.3,7.67,7.29,7.48,46900,0.0,1.0
2010-11-01,6.85,7.32,6.66,7.32,84800,6.85,7.32,6.66,7.32,84800,0.0,1.0
2010-11-02,6.82,6.87,6.62,6.85,140300,6.82,6.87,6.62,6.85,140300,0.0,1.0
2010-11-03,7.01,7.145,6.81,6.81,82000,7.01,7.145,6.81,6.81,82000,0.0,1.0
2010-11-04,7.66,7.76,7.0,7.19,138800,7.66,7.76,7.0,7.19,138800,0.0,1.0
2010-11-05,7.27,7.71,7.17,7.71,68400,7.27,7.71,7.17,7.71,68400,0.0,1.0
2010-11-08,7.25,7.26,7.09,7.21,54600,7.25,7.26,7.09,7.21,54600,0.0,1.0
2010-11-09,7.1,7.28,7.02,7.28,53600,7.1,7.28,7.02,7.28,53600,0.0,1.0
2010-11-10,7.3,7.33,7.09,7.12,104200,7.3,7.33,7.09,7.12,104200,0.0,1.0
2010-11-11,7.15,7.27,7.02,7.2,37700,7.15,7.27,7.02,7.2,37700,0.0,1.0
2010-11-12,7.09,7.22,6.9801,7.04,62900,7.09,7.22,6.9801,7.04,62900,0.0,1.0
2010-11-15,6.93,7.13,6.89,7.13,34400,6.93,7.13,6.89,7.13,34400,0.0,1.0
2010-11-16,6.98,7.02,6.79,6.88,87100,6.98,7.02,6.79,6.88,87100,0.0,1.0
2010-11-17,6.94,7.08,6.89,6.98,29100,6.94,7.08,6.89,6.98,29100,0.0,1.0
2010-11-18,7.19,7.27,7.04,7.05,81900,7.19,7.27,7.04,7.05,81900,0.0,1.0
2010-11-19,7.2,7.29,7.02,7.2,75600,7.2,7.29,7.02,7.2,75600,0.0,1.0
2010-11-22,7.35,7.43,7.1,7.15,39800,7.35,7.43,7.1,7.15,39800,0.0,1.0
2010-11-23,7.28,7.37,7.21,7.21,25900,7.28,7.37,7.21,7.21,25900,0.0,1.0
2010-11-24,7.64,7.68,7.33,7.37,64100,7.64,7.68,7.33,7.37,64100,0.0,1.0
2010-11-26,7.56,7.64,7.55,7.61,25700,7.56,7.64,7.55,7.61,25700,0.0,1.0
2010-11-29,7.78,7.81,7.389,7.51,32800,7.78,7.81,7.389,7.51,32800,0.0,1.0
2010-11-30,7.68,7.75,7.48,7.66,89400,7.68,7.75,7.48,7.66,89400,0.0,1.0
2010-12-01,7.76,7.98,7.62,7.87,108700,7.76,7.98,7.62,7.87,108700,0.0,1.0
2010-12-02,7.71,7.835,7.68,7.78,55700,7.71,7.835,7.68,7.78,55700,0.0,1.0
2010-12-03,7.69,7.715,7.57,7.65,60700,7.69,7.715,7.57,7.65,60700,0.0,1.0
2010-12-06,7.72,7.75,7.53,7.65,40400,7.72,7.75,7.53,7.65,40400,0.0,1.0
2010-12-07,7.69,7.79,7.62,7.79,74800,7.69,7.79,7.62,7.79,74800,0.0,1.0
2010-12-08,7.68,7.72,7.61,7.72,59300,7.68,7.72,7.61,7.72,59300,0.0,1.0
2010-12-09,7.7,7.73,7.62,7.73,59600,7.7,7.73,7.62,7.73,59600,0.0,1.0
2010-12-10,7.92,7.95,7.61,7.72,55700,7.92,7.95,7.61,7.72,55700,0.0,1.0
2010-12-13,7.95,8.02,7.74,7.92,64900,7.95,8.02,7.74,7.92,64900,0.0,1.0
2010-12-14,7.99,8.08,7.88,8.0,46900,7.99,8.08,7.88,8.0,46900,0.0,1.0
2010-12-15,8.02,8.1201,7.91,8.0,101200,8.02,8.1201,7.91,8.0,101200,0.0,1.0
2010-12-16,8.53,8.55,7.93,8.03,54300,8.53,8.55,7.93,8.03,54300,0.0,1.0
2010-12-17,8.73,9.07,8.48,8.55,339400,8.73,9.07,8.48,8.55,339400,0.0,1.0
2010-12-20,8.97,9.32,8.75,8.75,113900,8.97,9.32,8.75,8.75,113900,0.0,1.0
2010-12-21,9.19,9.32,8.76,8.99,72400,9.19,9.32,8.76,8.99,72400,0.0,1.0
2010-12-22,9.07,9.32,8.94,9.24,84800,9.07,9.32,8.94,9.24,84800,0.0,1.0
2010-12-23,8.92,9.07,8.85,9.06,26000,8.92,9.07,8.85,9.06,26000,0.0,1.0
2010-12-27,8.91,9.03,8.88,8.89,38000,8.91,9.03,8.88,8.89,38000,0.0,1.0
2010-12-28,8.85,8.96,8.78,8.9,46900,8.85,8.96,8.78,8.9,46900,0.0,1.0
2010-12-29,8.87,8.95,8.85,8.9,20900,8.87,8.95,8.85,8.9,20900,0.0,1.0
2010-12-30,8.75,8.9325,8.75,8.89,108700,8.75,8.9325,8.75,8.89,108700,0.0,1.0
2010-12-31,8.47,8.75,8.46,8.71,64400,8.47,8.75,8.46,8.71,64400,0.0,1.0
2011-01-03,8.96,9.26,8.61,8.61,101100,8.96,9.26,8.61,8.61,101100,0.0,1.0
2011-01-04,8.31,9.21,8.28,9.0,60100,8.31,9.21,8.28,9.0,60100,0.0,1.0
2011-01-05,8.29,8.32,8.07,8.3,60200,8.29,8.32,8.07,8.3,60200,0.0,1.0
2011-01-06,8.21,8.32,7.97,8.32,66500,8.21,8.32,7.97,8.32,66500,0.0,1.0
2011-01-07,8.15,8.33,7.93,8.24,55300,8.15,8.33,7.93,8.24,55300,0.0,1.0
2011-01-10,8.16,8.5,8.03,8.06,128400,8.16,8.5,8.03,8.06,128400,0.0,1.0
2011-01-11,8.0,8.25,7.99,8.24,59200,8.0,8.25,7.99,8.24,59200,0.0,1.0
2011-01-12,8.26,8.28,8.03,8.14,34300,8.26,8.28,8.03,8.14,34300,0.0,1.0
2011-01-13,8.3,8.52,8.19,8.19,27900,8.3,8.52,8.19,8.19,27900,0.0,1.0
2011-01-14,8.39,8.44,8.17,8.32,36400,8.39,8.44,8.17,8.32,36400,0.0,1.0
2011-01-18,8.37,8.58,8.25,8.33,25200,8.37,8.58,8.25,8.33,25200,0.0,1.0
2011-01-19,7.71,8.4,7.46,8.34,90100,7.71,8.4,7.46,8.34,90100,0.0,1.0
2011-01-20,7.2,7.9,7.2,7.62,58500,7.2,7.9,7.2,7.62,58500,0.0,1.0
2011-01-21,7.15,7.4,7.091,7.29,107200,7.15,7.4,7.091,7.29,107200,0.0,1.0
2011-01-24,7.24,7.3,7.01,7.18,46200,7.24,7.3,7.01,7.18,46200,0.0,1.0
2011-01-25,7.27,7.3,7.09,7.16,36000,7.27,7.3,7.09,7.16,36000,0.0,1.0
2011-01-26,7.49,7.49,7.22,7.25,49800,7.49,7.49,7.22,7.25,49800,0.0,1.0
2011-01-27,7.51,7.65,7.341,7.5,50900,7.51,7.65,7.341,7.5,50900,0.0,1.0
2011-01-28,7.19,7.51,7.11,7.47,109200,7.19,7.51,7.11,7.47,109200,0.0,1.0
2011-01-31,7.2,7.31,7.15,7.24,89500,7.2,7.31,7.15,7.24,89500,0.0,1.0
2011-02-01,7.31,7.38,7.05,7.24,106100,7.31,7.38,7.05,7.24,106100,0.0,1.0
2011-02-02,7.25,7.39,7.18,7.28,83700,7.25,7.39,7.18,7.28,83700,0.0,1.0
2011-02-03,7.28,7.35,7.17,7.26,72900,7.28,7.35,7.17,7.26,72900,0.0,1.0
2011-02-04,7.16,7.35,7.16,7.25,75800,7.16,7.35,7.16,7.25,75800,0.0,1.0
2011-02-07,7.16,7.3,7.11,7.15,70000,7.16,7.3,7.11,7.15,70000,0.0,1.0
2011-02-08,7.11,7.28,7.03,7.12,92400,7.11,7.28,7.03,7.12,92400,0.0,1.0
2011-02-09,7.11,7.14,7.0,7.07,226200,7.11,7.14,7.0,7.07,226200,0.0,1.0
2011-02-10,7.56,7.71,7.07,7.07,126600,7.56,7.71,7.07,7.07,126600,0.0,1.0
2011-02-11,7.5,7.63,7.3105,7.48,55200,7.5,7.63,7.3105,7.48,55200,0.0,1.0
2011-02-14,7.84,7.96,7.49,7.49,73700,7.84,7.96,7.49,7.49,73700,0.0,1.0
2011-02-15,7.68,7.96,7.65,7.83,150900,7.68,7.96,7.65,7.83,150900,0.0,1.0
2011-02-16,7.84,7.9,7.67,7.76,42700,7.84,7.9,7.67,7.76,42700,0.0,1.0
2011-02-17,7.81,7.97,7.75,7.85,61500,7.81,7.97,7.75,7.85,61500,0.0,1.0
2011-02-18,8.15,8.29,7.88,7.9,53800,8.15,8.29,7.88,7.9,53800,0.0,1.0
2011-02-22,7.68,8.2,7.67,8.01,59700,7.68,8.2,7.67,8.01,59700,0.0,1.0
2011-02-23,7.7,7.79,7.6,7.73,66600,7.7,7.79,7.6,7.73,66600,0.0,1.0
2011-02-24,7.91,7.9299,7.7,7.75,68300,7.91,7.9299,7.7,7.75,68300,0.0,1.0
2011-02-25,8.22,8.26,7.89,7.93,74300,8.22,8.26,7.89,7.93,74300,0.0,1.0
2011-02-28,8.32,8.48,8.16,8.33,140400,8.32,8.48,8.16,8.33,140400,0.0,1.0
2011-03-01,7.9,8.48,7.89,8.34,46600,7.9,8.48,7.89,8.34,46600,0.0,1.0
2011-03-02,7.64,7.92,7.56,7.92,53200,7.64,7.92,7.56,7.92,53200,0.0,1.0
2011-03-03,7.87,7.89,7.72,7.75,63100,7.87,7.89,7.72,7.75,63100,0.0,1.0
2011-03-04,7.75,7.87,7.57,7.87,251400,7.75,7.87,7.57,7.87,251400,0.0,1.0
2011-03-07,7.36,7.77,7.26,7.77,46500,7.36,7.77,7.26,7.77,46500,0.0,1.0
2011-03-08,7.3,7.46,7.25,7.36,87600,7.3,7.46,7.25,7.36,87600,0.0,1.0
2011-03-09,7.47,8.1,7.25,7.25,152600,7.47,8.1,7.25,7.25,152600,0.0,1.0
2011-03-10,7.02,7.39,6.91,7.34,118700,7.02,7.39,6.91,7.34,118700,0.0,1.0
2011-03-11,7.01,7.18,6.95,6.99,102100,7.01,7.18,6.95,6.99,102100,0.0,1.0
2011-03-14,6.93,7.0,6.84,6.92,58100,6.93,7.0,6.84,6.92,58100,0.0,1.0
2011-03-15,6.85,7.04,6.52,6.65,75000,6.85,7.04,6.52,6.65,75000,0.0,1.0
2011-03-16,6.72,6.95,6.72,6.81,92900,6.72,6.95,6.72,6.81,92900,0.0,1.0
2011-03-17,7.01,7.06,6.77,6.93,75800,7.01,7.06,6.77,6.93,75800,0.0,1.0
2011-03-18,7.0,7.34,6.87,7.11,217500,7.0,7.34,6.87,7.11,217500,0.0,1.0
2011-03-21,7.47,7.47,7.12,7.13,64000,7.47,7.47,7.12,7.13,64000,0.0,1.0
2011-03-22,7.54,7.64,7.39,7.51,60900,7.54,7.64,7.39,7.51,60900,0.0,1.0
2011-03-23,7.66,7.74,7.39,7.55,68200,7.66,7.74,7.39,7.55,68200,0.0,1.0
2011-03-24,7.85,7.87,7.52,7.72,67100,7.85,7.87,7.52,7.72,67100,0.0,1.0
2011-03-25,7.86,7.964,7.85,7.9,48800,7.86,7.964,7.85,7.9,48800,0.0,1.0
2011-03-28,7.8,7.88,7.79,7.88,68500,7.8,7.88,7.79,7.88,68500,0.0,1.0
2011-03-29,7.89,7.92,7.7,7.82,59200,7.89,7.92,7.7,7.82,59200,0.0,1.0
2011-03-30,7.85,7.91,7.72,7.91,235800,7.85,7.91,7.72,7.91,235800,0.0,1.0
2011-03-31,7.83,7.86,7.762,7.8,123700,7.83,7.86,7.762,7.8,123700,0.0,1.0
2011-04-01,7.83,7.89,7.76,7.89,87900,7.83,7.89,7.76,7.89,87900,0.0,1.0
2011-04-04,7.66,7.88,7.57,7.88,57200,7.66,7.88,7.57,7.88,57200,0.0,1.0
2011-04-05,7.43,7.61,7.41,7.61,52700,7.43,7.61,7.41,7.61,52700,0.0,1.0
2011-04-06,7.5,7.51,7.38,7.51,66700,7.5,7.51,7.38,7.51,66700,0.0,1.0
2011-04-07,7.23,7.52,7.23,7.52,67700,7.23,7.52,7.23,7.52,67700,0.0,1.0
2011-04-08,6.99,7.32,6.89,7.32,79000,6.99,7.32,6.89,7.32,79000,0.0,1.0
2011-04-11,6.93,7.011,6.86,6.98,93600,6.93,7.011,6.86,6.98,93600,0.0,1.0
2011-04-12,6.87,7.0,6.83,6.85,87200,6.87,7.0,6.83,6.85,87200,0.0,1.0
2011-04-13,6.71,6.99,6.62,6.92,142200,6.71,6.99,6.62,6.92,142200,0.0,1.0
2011-04-14,6.74,6.77,6.62,6.62,80600,6.74,6.77,6.62,6.62,80600,0.0,1.0
2011-04-15,6.66,6.93,6.64,6.71,94300,6.66,6.93,6.64,6.71,94300,0.0,1.0
2011-04-18,6.37,6.54,6.34,6.53,102000,6.37,6.54,6.34,6.53,102000,0.0,1.0
2011-04-19,6.49,6.56,6.4,6.41,73700,6.49,6.56,6.4,6.41,73700,0.0,1.0
2011-04-20,6.49,6.64,6.47,6.64,70400,6.49,6.64,6.47,6.64,70400,0.0,1.0
2011-04-21,6.59,6.68,6.38,6.58,170400,6.59,6.68,6.38,6.58,170400,0.0,1.0
2011-04-25,6.68,6.78,6.52,6.58,110400,6.68,6.78,6.52,6.58,110400,0.0,1.0
2011-04-26,7.02,7.08,6.58,6.74,838600,7.02,7.08,6.58,6.74,838600,0.0,1.0
2011-04-27,7.04,7.05,6.89,7.01,31000,7.04,7.05,6.89,7.01,31000,0.0,1.0
2011-04-28,7.17,7.17,6.88,7.01,78000,7.17,7.17,6.88,7.01,78000,0.0,1.0
2011-04-29,7.42,7.48,6.9901,7.2,121000,7.42,7.48,6.9901,7.2,121000,0.0,1.0
2011-05-02,7.26,7.49,7.14,7.45,129000,7.26,7.49,7.14,7.45,129000,0.0,1.0
2011-05-03,7.36,7.42,7.16,7.23,98000,7.36,7.42,7.16,7.23,98000,0.0,1.0
2011-05-04,7.15,7.4,7.15,7.36,147200,7.15,7.4,7.15,7.36,147200,0.0,1.0
2011-05-05,7.14,7.43,6.96,7.15,186700,7.14,7.43,6.96,7.15,186700,0.0,1.0
2011-05-06,7.43,7.45,7.28,7.29,105000,7.43,7.45,7.28,7.29,105000,0.0,1.0
2011-05-09,7.52,7.63,7.3,7.39,96000,7.52,7.63,7.3,7.39,96000,0.0,1.0
2011-05-10,7.82,7.84,7.45,7.6,99200,7.82,7.84,7.45,7.6,99200,0.0,1.0
2011-05-11,7.7,7.77,7.49,7.77,229300,7.7,7.77,7.49,7.77,229300,0.0,1.0
2011-05-12,7.73,7.8,7.5,7.62,80800,7.73,7.8,7.5,7.62,80800,0.0,1.0
2011-05-13,7.56,7.76,7.38,7.75,165000,7.56,7.76,7.38,7.75,165000,0.0,1.0
2011-05-16,7.59,7.68,7.4,7.47,150900,7.59,7.68,7.4,7.47,150900,0.0,1.0
2011-05-17,7.61,7.66,7.37,7.49,304300,7.61,7.66,7.37,7.49,304300,0.0,1.0
2011-05-18,7.55,7.67,7.51,7.67,94500,7.55,7.67,7.51,7.67,94500,0.0,1.0
2011-05-19,7.5,7.63,7.29,7.63,110200,7.5,7.63,7.29,7.63,110200,0.0,1.0
2011-05-20,7.51,7.6,7.41,7.44,187700,7.51,7.6,7.41,7.44,187700,0.0,1.0
2011-05-23,7.3,7.47,7.3,7.3,80100,7.3,7.47,7.3,7.3,80100,0.0,1.0
2011-05-24,7.28,7.38,7.22,7.33,76900,7.28,7.38,7.22,7.33,76900,0.0,1.0
2011-05-25,7.43,7.49,7.21,7.25,60900,7.43,7.49,7.21,7.25,60900,0.0,1.0
2011-05-26,7.44,7.5,7.3,7.38,63700,7.44,7.5,7.3,7.38,63700,0.0,1.0
2011-05-27,7.46,7.5,7.39,7.49,31900,7.46,7.5,7.39,7.49,31900,0.0,1.0
2011-05-31,7.67,7.69,7.45,7.59,141600,7.67,7.69,7.45,7.59,141600,0.0,1.0
2011-06-01,7.44,7.86,7.36,7.66,332100,7.44,7.86,7.36,7.66,332100,0.0,1.0
2011-06-02,7.76,7.84,7.45,7.45,73400,7.76,7.84,7.45,7.45,73400,0.0,1.0
2011-06-03,7.32,7.83,7.3,7.56,72000,7.32,7.83,7.3,7.56,72000,0.0,1.0
2011-06-06,7.27,7.53,7.06,7.09,56900,7.27,7.53,7.06,7.09,56900,0.0,1.0
2011-06-07,7.4,7.52,7.26,7.36,42900,7.4,7.52,7.26,7.36,42900,0.0,1.0
2011-06-08,7.1,7.52,7.08,7.35,52500,7.1,7.52,7.08,7.35,52500,0.0,1.0
2011-06-09,7.09,7.65,7.08,7.65,49100,7.09,7.65,7.08,7.65,49100,0.0,1.0
2011-06-10,6.99,7.19,6.89,7.03,57400,6.99,7.19,6.89,7.03,57400,0.0,1.0
2011-06-13,6.93,7.1,6.855,7.04,76800,6.93,7.1,6.855,7.04,76800,0.0,1.0
2011-06-14,7.24,7.42,6.94,7.04,409200,7.24,7.42,6.94,7.04,409200,0.0,1.0
2011-06-15,7.05,7.2299,7.0,7.11,80200,7.05,7.2299,7.0,7.11,80200,0.0,1.0
2011-06-16,7.2,7.36,7.05,7.05,60900,7.2,7.36,7.05,7.05,60900,0.0,1.0
2011-06-17,7.04,7.4,7.0,7.28,160300,7.04,7.4,7.0,7.28,160300,0.0,1.0
2011-06-20,7.1,7.32,7.06,7.19,61500,7.1,7.32,7.06,7.19,61500,0.0,1.0
2011-06-21,7.11,7.28,6.98,7.19,78700,7.11,7.28,6.98,7.19,78700,0.0,1.0
2011-06-22,6.98,7.15,6.97,7.03,75400,6.98,7.15,6.97,7.03,75400,0.0,1.0
2011-06-23,7.27,7.46,6.97,7.1,105100,7.27,7.46,6.97,7.1,105100,0.0,1.0
2011-06-24,7.5,7.55,7.1,7.31,639500,7.5,7.55,7.1,7.31,639500,0.0,1.0
2011-06-27,7.47,7.59,7.18,7.51,109700,7.47,7.59,7.18,7.51,109700,0.0,1.0
2011-06-28,7.56,7.58,7.43,7.51,76800,7.56,7.58,7.43,7.51,76800,0.0,1.0
2011-06-29,7.63,7.65,7.46,7.58,87700,7.63,7.65,7.46,7.58,87700,0.0,1.0
2011-06-30,7.6,7.65,7.49,7.64,83000,7.6,7.65,7.49,7.64,83000,0.0,1.0
2011-07-01,7.51,7.8,7.44,7.61,159200,7.51,7.8,7.44,7.61,159200,0.0,1.0
2011-07-05,7.74,7.81,7.54,7.54,86200,7.74,7.81,7.54,7.54,86200,0.0,1.0
2011-07-06,7.6,7.84,7.53,7.76,130700,7.6,7.84,7.53,7.76,130700,0.0,1.0
2011-07-07,7.93,8.0,7.5,7.69,114900,7.93,8.0,7.5,7.69,114900,0.0,1.0
2011-07-08,7.51,7.81,7.47,7.81,84500,7.51,7.81,7.47,7.81,84500,0.0,1.0
2011-07-11,7.37,7.5,7.29,7.41,66400,7.37,7.5,7.29,7.41,66400,0.0,1.0
2011-07-12,7.38,7.52,7.32,7.34,67400,7.38,7.52,7.32,7.34,67400,0.0,1.0
2011-07-13,7.5,7.53,7.36,7.4,57100,7.5,7.53,7.36,7.4,57100,0.0,1.0
2011-07-14,7.15,7.51,7.15,7.5,43100,7.15,7.51,7.15,7.5,43100,0.0,1.0
2011-07-15,7.46,7.5,7.14,7.16,93700,7.46,7.5,7.14,7.16,93700,0.0,1.0
2011-07-18,7.29,7.47,7.2,7.45,34400,7.29,7.47,7.2,7.45,34400,0.0,1.0
2011-07-19,7.52,7.57,7.36,7.37,49400,7.52,7.57,7.36,7.37,49400,0.0,1.0
2011-07-20,7.44,7.55,7.39,7.55,34800,7.44,7.55,7.39,7.55,34800,0.0,1.0
2011-07-21,7.51,7.66,7.5,7.66,66600,7.51,7.66,7.5,7.66,66600,0.0,1.0
2011-07-22,7.45,7.57,7.3,7.53,41600,7.45,7.57,7.3,7.53,41600,0.0,1.0
2011-07-25,7.42,7.47,7.3,7.38,43600,7.42,7.47,7.3,7.38,43600,0.0,1.0
2011-07-26,7.26,7.52,7.19,7.47,23800,7.26,7.52,7.19,7.47,23800,0.0,1.0
2011-07-27,6.96,7.25,6.91,7.17,71700,6.96,7.25,6.91,7.17,71700,0.0,1.0
2011-07-28,7.02,7.07,6.89,6.95,49800,7.02,7.07,6.89,6.95,49800,0.0,1.0
2011-07-29,6.91,7.03,6.75,6.93,120800,6.91,7.03,6.75,6.93,120800,0.0,1.0
2011-08-01,6.89,7.08,6.81,7.01,84600,6.89,7.08,6.81,7.01,84600,0.0,1.0
2011-08-02,6.76,6.99,6.75,6.83,75200,6.76,6.99,6.75,6.83,75200,0.0,1.0
2011-08-03,7.13,7.17,6.64,6.73,294400,7.13,7.17,6.64,6.73,294400,0.0,1.0
2011-08-04,6.69,7.39,6.68,7.19,99000,6.69,7.39,6.68,7.19,99000,0.0,1.0
2011-08-05,6.17,6.82,6.09,6.82,129700,6.17,6.82,6.09,6.82,129700,0.0,1.0
2011-08-08,4.44,6.28,4.21,6.1,185700,4.44,6.28,4.21,6.1,185700,0.0,1.0
2011-08-09,5.46,5.63,4.54,4.65,419500,5.46,5.63,4.54,4.65,419500,0.0,1.0
2011-08-10,4.69,5.24,4.65,5.24,152400,4.69,5.24,4.65,5.24,152400,0.0,1.0
2011-08-11,4.75,4.93,4.5501,4.71,266400,4.75,4.93,4.5501,4.71,266400,0.0,1.0
2011-08-12,4.68,4.9,4.55,4.79,170600,4.68,4.9,4.55,4.79,170600,0.0,1.0
2011-08-15,4.79,4.82,4.55,4.75,132100,4.79,4.82,4.55,4.75,132100,0.0,1.0
2011-08-16,4.83,4.95,4.64,4.69,128400,4.83,4.95,4.64,4.69,128400,0.0,1.0
2011-08-17,4.64,4.98,4.41,4.85,87300,4.64,4.98,4.41,4.85,87300,0.0,1.0
2011-08-18,4.39,4.92,4.32,4.38,191100,4.39,4.92,4.32,4.38,191100,0.0,1.0
2011-08-19,4.17,4.56,4.13,4.27,138800,4.17,4.56,4.13,4.27,138800,0.0,1.0
2011-08-22,4.36,4.63,4.17,4.34,125000,4.36,4.63,4.17,4.34,125000,0.0,1.0
2011-08-23,5.0,5.03,4.33,4.37,158000,5.0,5.03,4.33,4.37,158000,0.0,1.0
2011-08-24,4.98,5.12,4.87,4.98,108200,4.98,5.12,4.87,4.98,108200,0.0,1.0
2011-08-25,4.74,5.08,4.72,5.04,109800,4.74,5.08,4.72,5.04,109800,0.0,1.0
2011-08-26,4.91,4.99,4.49,4.66,141000,4.91,4.99,4.49,4.66,141000,0.0,1.0
2011-08-29,5.15,5.24,4.9,4.98,93700,5.15,5.24,4.9,4.98,93700,0.0,1.0
2011-08-30,5.0,5.1,4.85,5.08,77800,5.0,5.1,4.85,5.08,77800,0.0,1.0
2011-08-31,4.93,5.15,4.78,5.03,183800,4.93,5.15,4.78,5.03,183800,0.0,1.0
2011-09-01,4.75,5.16,4.66,4.98,143300,4.75,5.16,4.66,4.98,143300,0.0,1.0
2011-09-02,4.33,4.69,4.29,4.56,155500,4.33,4.69,4.29,4.56,155500,0.0,1.0
2011-09-06,4.3,4.54,4.07,4.07,154100,4.3,4.54,4.07,4.07,154100,0.0,1.0
2011-09-07,4.6,4.66,4.29,4.44,188000,4.6,4.66,4.29,4.44,188000,0.0,1.0
2011-09-08,4.41,4.68,4.37,4.55,99800,4.41,4.68,4.37,4.55,99800,0.0,1.0
2011-09-09,4.2,4.42,4.13,4.34,90000,4.2,4.42,4.13,4.34,90000,0.0,1.0
2011-09-12,4.46,4.47,4.08,4.16,84400,4.46,4.47,4.08,4.16,84400,0.0,1.0
2011-09-13,4.52,4.58,4.31,4.48,156000,4.52,4.58,4.31,4.48,156000,0.0,1.0
2011-09-14,4.86,4.98,4.44,4.61,149300,4.86,4.98,4.44,4.61,149300,0.0,1.0
2011-09-15,5.0,5.1,4.78,4.94,130900,5.0,5.1,4.78,4.94,130900,0.0,1.0
2011-09-16,4.79,5.05,4.73,5.05,169900,4.79,5.05,4.73,5.05,169900,0.0,1.0
2011-09-19,4.6,4.73,4.52,4.64,87500,4.6,4.73,4.52,4.64,87500,0.0,1.0
2011-09-20,4.56,4.73,4.5,4.65,101400,4.56,4.73,4.5,4.65,101400,0.0,1.0
2011-09-21,4.15,4.64,4.15,4.56,98500,4.15,4.64,4.15,4.56,98500,0.0,1.0
2011-09-22,4.04,4.13,3.92,3.96,184000,4.04,4.13,3.92,3.96,184000,0.0,1.0
2011-09-23,4.04,4.1,3.94,4.06,177500,4.04,4.1,3.94,4.06,177500,0.0,1.0
2011-09-26,4.16,4.18,3.89,4.1,156100,4.16,4.18,3.89,4.1,156100,0.0,1.0
2011-09-27,4.29,4.49,4.19,4.3,145100,4.29,4.49,4.19,4.3,145100,0.0,1.0
2011-09-28,3.95,4.3,3.92,4.3,209000,3.95,4.3,3.92,4.3,209000,0.0,1.0
2011-09-29,4.03,4.09,3.89,4.09,208100,4.03,4.09,3.89,4.09,208100,0.0,1.0
2011-09-30,4.18,4.37,3.82,3.9,138400,4.18,4.37,3.82,3.9,138400,0.0,1.0
2011-10-03,3.9,4.28,3.9,4.14,212900,3.9,4.28,3.9,4.14,212900,0.0,1.0
2011-10-04,4.05,4.13,3.76,3.88,242000,4.05,4.13,3.76,3.88,242000,0.0,1.0
2011-10-05,4.18,4.28,3.96,4.09,127200,4.18,4.28,3.96,4.09,127200,0.0,1.0
2011-10-06,4.34,4.41,4.05,4.17,69700,4.34,4.41,4.05,4.17,69700,0.0,1.0
2011-10-07,4.03,4.46,3.98,4.36,122900,4.03,4.46,3.98,4.36,122900,0.0,1.0
2011-10-10,4.3,4.37,4.06,4.15,244600,4.3,4.37,4.06,4.15,244600,0.0,1.0
2011-10-11,4.3,4.47,4.21,4.25,131100,4.3,4.47,4.21,4.25,131100,0.0,1.0
2011-10-12,4.48,4.56,4.26,4.37,100700,4.48,4.56,4.26,4.37,100700,0.0,1.0
2011-10-13,4.48,4.54,4.34,4.42,123100,4.48,4.54,4.34,4.42,123100,0.0,1.0
2011-10-14,4.66,4.75,4.45,4.57,137000,4.66,4.75,4.45,4.57,137000,0.0,1.0
2011-10-17,4.43,4.63,4.37,4.59,89100,4.43,4.63,4.37,4.59,89100,0.0,1.0
2011-10-18,4.62,4.88,4.28,4.46,191000,4.62,4.88,4.28,4.46,191000,0.0,1.0
2011-10-19,4.44,4.67,4.42,4.61,66200,4.44,4.67,4.42,4.61,66200,0.0,1.0
2011-10-20,4.45,4.46,4.25,4.44,98700,4.45,4.46,4.25,4.44,98700,0.0,1.0
2011-10-21,4.6,4.64,4.45,4.57,143300,4.6,4.64,4.45,4.57,143300,0.0,1.0
2011-10-24,4.87,4.92,4.58,4.63,97000,4.87,4.92,4.58,4.63,97000,0.0,1.0
2011-10-25,4.39,4.81,4.39,4.81,99600,4.39,4.81,4.39,4.81,99600,0.0,1.0
2011-10-26,4.82,4.82,4.4,4.5,139400,4.82,4.82,4.4,4.5,139400,0.0,1.0
2011-10-27,5.59,5.74,4.9808,5.1,233900,5.59,5.74,4.9808,5.1,233900,0.0,1.0
2011-10-28,5.45,5.61,5.3028,5.53,116100,5.45,5.61,5.3028,5.53,116100,0.0,1.0
2011-10-31,5.0,5.34,4.95,5.29,293100,5.0,5.34,4.95,5.29,293100,0.0,1.0
2011-11-01,4.86,5.015,4.64,4.67,117000,4.86,5.015,4.64,4.67,117000,0.0,1.0
2011-11-02,4.99,5.05,4.86,5.01,80100,4.99,5.05,4.86,5.01,80100,0.0,1.0
2011-11-03,5.3,5.38,4.92,4.92,198500,5.3,5.38,4.92,4.92,198500,0.0,1.0
2011-11-04,5.31,5.35,5.13,5.21,98200,5.31,5.35,5.13,5.21,98200,0.0,1.0
2011-11-07,5.43,5.44,5.211,5.3,100000,5.43,5.44,5.211,5.3,100000,0.0,1.0
2011-11-08,5.51,5.6,5.38,5.47,118500,5.51,5.6,5.38,5.47,118500,0.0,1.0
2011-11-09,5.25,5.53,5.22,5.28,122400,5.25,5.53,5.22,5.28,122400,0.0,1.0
2011-11-10,5.35,5.41,5.164,5.4,96700,5.35,5.41,5.164,5.4,96700,0.0,1.0
2011-11-11,5.4,5.48,5.36,5.48,113100,5.4,5.48,5.36,5.48,113100,0.0,1.0
2011-11-14,5.31,5.4,5.26,5.36,67900,5.31,5.4,5.26,5.36,67900,0.0,1.0
2011-11-15,5.87,5.92,5.24,5.26,81400,5.87,5.92,5.24,5.26,81400,0.0,1.0
2011-11-16,5.38,5.99,5.34,5.75,120400,5.38,5.99,5.34,5.75,120400,0.0,1.0
2011-11-17,5.25,5.46,5.22,5.37,104500,5.25,5.46,5.22,5.37,104500,0.0,1.0
2011-11-18,5.19,5.31,5.151,5.25,83100,5.19,5.31,5.151,5.25,83100,0.0,1.0
2011-11-21,5.08,5.24,5.05,5.05,116400,5.08,5.24,5.05,5.05,116400,0.0,1.0
2011-11-22,5.03,5.22,5.0,5.16,70600,5.03,5.22,5.0,5.16,70600,0.0,1.0
2011-11-23,4.77,5.2,4.75,5.0,81300,4.77,5.2,4.75,5.0,81300,0.0,1.0
2011-11-25,4.7,4.84,4.64,4.72,48800,4.7,4.84,4.64,4.72,48800,0.0,1.0
2011-11-28,5.17,5.26,4.82,4.92,109400,5.17,5.26,4.82,4.92,109400,0.0,1.0
2011-11-29,4.82,5.05,4.65,5.05,91000,4.82,5.05,4.65,5.05,91000,0.0,1.0
2011-11-30,5.17,5.26,4.95,5.14,244800,5.17,5.26,4.95,5.14,244800,0.0,1.0
2011-12-01,5.01,5.19,4.98,5.14,102300,5.01,5.19,4.98,5.14,102300,0.0,1.0
2011-12-02,5.05,5.14,5.0,5.12,88500,5.05,5.14,5.0,5.12,88500,0.0,1.0
2011-12-05,5.16,5.28,4.98,5.17,113700,5.16,5.28,4.98,5.17,113700,0.0,1.0
2011-12-06,5.14,5.22,5.0,5.17,60900,5.14,5.22,5.0,5.17,60900,0.0,1.0
2011-12-07,5.0,5.09,4.93,5.07,140900,5.0,5.09,4.93,5.07,140900,0.0,1.0
2011-12-08,4.92,5.045,4.87,4.93,112300,4.92,5.045,4.87,4.93,112300,0.0,1.0
2011-12-09,5.33,5.39,4.93,4.95,88700,5.33,5.39,4.93,4.95,88700,0.0,1.0
2011-12-12,5.33,5.36,4.89,5.21,85600,5.33,5.36,4.89,5.21,85600,0.0,1.0
2011-12-13,5.13,5.4,4.87,5.4,134300,5.13,5.4,4.87,5.4,134300,0.0,1.0
2011-12-14,5.27,5.31,5.03,5.03,130600,5.27,5.31,5.03,5.03,130600,0.0,1.0
2011-12-15,5.38,5.41,5.25,5.4,70000,5.38,5.41,5.25,5.4,70000,0.0,1.0
2011-12-16,5.6,5.65,5.32,5.44,340100,5.6,5.65,5.32,5.44,340100,0.0,1.0
2011-12-19,5.46,5.76,5.43,5.67,86100,5.46,5.76,5.43,5.67,86100,0.0,1.0
2011-12-20,5.4,5.67,5.38,5.65,253600,5.4,5.67,5.38,5.65,253600,0.0,1.0
2011-12-21,5.38,5.519,5.24,5.39,137300,5.38,5.519,5.24,5.39,137300,0.0,1.0
2011-12-22,5.54,5.62,5.33,5.42,153200,5.54,5.62,5.33,5.42,153200,0.0,1.0
2011-12-23,5.43,5.58,5.37,5.58,103900,5.43,5.58,5.37,5.58,103900,0.0,1.0
2011-12-27,5.45,5.49,5.33,5.38,38100,5.45,5.49,5.33,5.38,38100,0.0,1.0
2011-12-28,5.31,5.5,5.29,5.45,38400,5.31,5.5,5.29,5.45,38400,0.0,1.0
2011-12-29,5.49,5.52,5.33,5.35,108400,5.49,5.52,5.33,5.35,108400,0.0,1.0
2011-12-30,5.55,5.62,5.47,5.48,123300,5.55,5.62,5.47,5.48,123300,0.0,1.0
2012-01-03,5.37,5.76,5.23,5.73,234700,5.37,5.76,5.23,5.73,234700,0.0,1.0
2012-01-04,5.27,5.39,5.25,5.33,160800,5.27,5.39,5.25,5.33,160800,0.0,1.0
2012-01-05,5.19,5.26,5.05,5.2,136900,5.19,5.26,5.05,5.2,136900,0.0,1.0
2012-01-06,5.17,5.21,5.11,5.2,77100,5.17,5.21,5.11,5.2,77100,0.0,1.0
2012-01-09,4.96,5.22,4.95,5.22,147400,4.96,5.22,4.95,5.22,147400,0.0,1.0
2012-01-10,5.01,5.08,4.92,5.08,135100,5.01,5.08,4.92,5.08,135100,0.0,1.0
2012-01-11,5.01,5.03,4.91,4.97,131300,5.01,5.03,4.91,4.97,131300,0.0,1.0
2012-01-12,5.3,5.35,4.95,5.03,94800,5.3,5.35,4.95,5.03,94800,0.0,1.0
2012-01-13,5.4,5.45,5.21,5.21,101700,5.4,5.45,5.21,5.21,101700,0.0,1.0
2012-01-17,5.53,5.57,5.4,5.47,246300,5.53,5.57,5.4,5.47,246300,0.0,1.0
2012-01-18,5.81,5.85,5.51,5.52,127200,5.81,5.85,5.51,5.52,127200,0.0,1.0
2012-01-19,5.97,6.0,5.81,5.84,242800,5.97,6.0,5.81,5.84,242800,0.0,1.0
2012-01-20,6.0,6.09,5.91,5.95,72700,6.0,6.09,5.91,5.95,72700,0.0,1.0
2012-01-23,6.05,6.11,5.84,5.98,27000,6.05,6.11,5.84,5.98,27000,0.0,1.0
2012-01-24,6.15,6.21,5.8,6.01,116700,6.15,6.21,5.8,6.01,116700,0.0,1.0
2012-01-25,6.29,6.35,6.09,6.15,99400,6.29,6.35,6.09,6.15,99400,0.0,1.0
2012-01-26,6.34,6.49,6.25,6.32,85600,6.34,6.49,6.25,6.32,85600,0.0,1.0
2012-01-27,6.35,6.38,6.25,6.3,154300,6.35,6.38,6.25,6.3,154300,0.0,1.0
2012-01-30,6.09,6.33,6.05,6.26,76800,6.09,6.33,6.05,6.26,76800,0.0,1.0
2012-01-31,6.17,6.22,5.92,6.14,100900,6.17,6.22,5.92,6.14,100900,0.0,1.0
2012-02-01,6.61,6.67,6.18,6.25,134800,6.61,6.67,6.18,6.25,134800,0.0,1.0
2012-02-02,6.51,6.62,6.42,6.6,124400,6.51,6.62,6.42,6.6,124400,0.0,1.0
2012-02-03,6.71,6.73,6.52,6.52,134300,6.71,6.73,6.52,6.52,134300,0.0,1.0
2012-02-06,6.53,6.72,6.48,6.64,51500,6.53,6.72,6.48,6.64,51500,0.0,1.0
2012-02-07,6.49,6.6,6.42,6.5,49100,6.49,6.6,6.42,6.5,49100,0.0,1.0
2012-02-08,6.28,6.63,6.25,6.49,113100,6.28,6.63,6.25,6.49,113100,0.0,1.0
2012-02-09,6.14,6.27,6.08,6.27,88500,6.14,6.27,6.08,6.27,88500,0.0,1.0
2012-02-10,5.96,6.17,5.95,6.05,123300,5.96,6.17,5.95,6.05,123300,0.0,1.0
2012-02-13,5.98,6.11,5.96,6.05,86100,5.98,6.11,5.96,6.05,86100,0.0,1.0
2012-02-14,6.0,6.06,5.89,5.94,63400,6.0,6.06,5.89,5.94,63400,0.0,1.0
2012-02-15,5.84,6.0888,5.8,6.03,70800,5.84,6.0888,5.8,6.03,70800,0.0,1.0
2012-02-16,6.11,6.17,5.81,5.84,154600,6.11,6.17,5.81,5.84,154600,0.0,1.0
2012-02-17,6.1,6.14,6.01,6.14,117500,6.1,6.14,6.01,6.14,117500,0.0,1.0
2012-02-21,5.96,6.1,5.84,6.1,183800,5.96,6.1,5.84,6.1,183800,0.0,1.0
2012-02-22,5.83,6.008,5.76,5.94,54700,5.83,6.008,5.76,5.94,54700,0.0,1.0
2012-02-23,6.02,6.05,5.79,5.8,124700,6.02,6.05,5.79,5.8,124700,0.0,1.0
2012-02-24,5.99,6.07,5.98,5.99,56700,5.99,6.07,5.98,5.99,56700,0.0,1.0
2012-02-27,5.84,5.975,5.83,5.91,70600,5.84,5.975,5.83,5.91,70600,0.0,1.0
2012-02-28,5.78,5.93,5.72,5.86,58300,5.78,5.93,5.72,5.86,58300,0.0,1.0
2012-02-29,5.66,6.05,5.66,5.81,89800,5.66,6.05,5.66,5.81,89800,0.0,1.0
2012-03-01,5.8,5.88,5.69,5.69,169700,5.8,5.88,5.69,5.69,169700,0.0,1.0
2012-03-02,5.38,5.8,5.38,5.8,145800,5.38,5.8,5.38,5.8,145800,0.0,1.0
2012-03-05,5.29,5.5099,5.28,5.35,108400,5.29,5.5099,5.28,5.35,108400,0.0,1.0
2012-03-06,4.57,5.31,4.56,5.02,353500,4.57,5.31,4.56,5.02,353500,0.0,1.0
2012-03-07,4.6,4.6,4.4,4.6,316900,4.6,4.6,4.4,4.6,316900,0.0,1.0
2012-03-08,4.59,4.73,4.53,4.65,120000,4.59,4.73,4.53,4.65,120000,0.0,1.0
2012-03-09,4.71,4.8,4.56,4.58,789300,4.71,4.8,4.56,4.58,789300,0.0,1.0
2012-03-12,4.74,4.85,4.68,4.71,67600,4.74,4.85,4.68,4.71,67600,0.0,1.0
2012-03-13,4.75,4.81,4.66,4.81,140800,4.75,4.81,4.66,4.81,140800,0.0,1.0
2012-03-14,4.74,4.79,4.59,4.75,96100,4.74,4.79,4.59,4.75,96100,0.0,1.0
2012-03-15,5.12,5.23,4.55,4.76,90600,5.12,5.23,4.55,4.76,90600,0.0,1.0
2012-03-16,5.12,5.22,5.02,5.16,158300,5.12,5.22,5.02,5.16,158300,0.0,1.0
2012-03-19,5.22,5.37,5.1,5.11,105700,5.22,5.37,5.1,5.11,105700,0.0,1.0
2012-03-20,5.19,5.26,5.15,5.16,91300,5.19,5.26,5.15,5.16,91300,0.0,1.0
2012-03-21,5.21,5.32,5.18,5.23,63200,5.21,5.32,5.18,5.23,63200,0.0,1.0
2012-03-22,5.01,5.15,5.0,5.1,160700,5.01,5.15,5.0,5.1,160700,0.0,1.0
2012-03-23,5.05,5.1,5.0,5.0,100000,5.05,5.1,5.0,5.0,100000,0.0,1.0
2012-03-26,5.14,5.19,5.065,5.14,213700,5.14,5.19,5.065,5.14,213700,0.0,1.0
2012-03-27,5.04,5.18,5.02,5.14,133900,5.04,5.18,5.02,5.14,133900,0.0,1.0
2012-03-28,5.04,5.1,5.0,5.04,314100,5.04,5.1,5.0,5.04,314100,0.0,1.0
2012-03-29,5.06,5.295,4.97,4.97,498900,5.06,5.295,4.97,4.97,498900,0.0,1.0
2012-03-30,5.01,5.135,4.982,5.1,174100,5.01,5.135,4.982,5.1,174100,0.0,1.0
2012-04-02,5.6,5.61,4.9701,5.0,258500,5.6,5.61,4.9701,5.0,258500,0.0,1.0
2012-04-03,5.32,5.644,5.28,5.57,107600,5.32,5.644,5.28,5.57,107600,0.0,1.0
2012-04-04,5.16,5.22,5.1,5.21,159400,5.16,5.22,5.1,5.21,159400,0.0,1.0
2012-04-05,5.12,5.21,5.06,5.11,34800,5.12,5.21,5.06,5.11,34800,0.0,1.0
2012-04-09,5.06,5.06,4.9,5.0,210700,5.06,5.06,4.9,5.0,210700,0.0,1.0
2012-04-10,4.82,5.06,4.72,5.02,105500,4.82,5.06,4.72,5.02,105500,0.0,1.0
2012-04-11,4.87,4.97,4.81,4.89,66600,4.87,4.97,4.81,4.89,66600,0.0,1.0
2012-04-12,4.95,5.02,4.845,4.86,50100,4.95,5.02,4.845,4.86,50100,0.0,1.0
2012-04-13,4.64,4.91,4.61,4.91,77900,4.64,4.91,4.61,4.91,77900,0.0,1.0
2012-04-16,4.74,4.8,4.55,4.7,64500,4.74,4.8,4.55,4.7,64500,0.0,1.0
2012-04-17,4.9,5.01,4.74,4.82,102500,4.9,5.01,4.74,4.82,102500,0.0,1.0
2012-04-18,4.63,4.84,4.63,4.84,54500,4.63,4.84,4.63,4.84,54500,0.0,1.0
2012-04-19,4.64,4.75,4.575,4.65,66900,4.64,4.75,4.575,4.65,66900,0.0,1.0
2012-04-20,4.62,4.82,4.6,4.82,105000,4.62,4.82,4.6,4.82,105000,0.0,1.0
2012-04-23,4.46,4.55,4.42,4.52,82200,4.46,4.55,4.42,4.52,82200,0.0,1.0
2012-04-24,4.51,4.56,4.42,4.45,65700,4.51,4.56,4.42,4.45,65700,0.0,1.0
2012-04-25,4.6,4.7,4.53,4.62,78400,4.6,4.7,4.53,4.62,78400,0.0,1.0
2012-04-26,4.55,4.63,4.49,4.58,144500,4.55,4.63,4.49,4.58,144500,0.0,1.0
2012-04-27,4.93,5.03,4.46,4.59,80800,4.93,5.03,4.46,4.59,80800,0.0,1.0
2012-04-30,4.61,4.98,4.6,4.92,114000,4.61,4.98,4.6,4.92,114000,0.0,1.0
2012-05-01,4.44,4.82,4.44,4.65,203000,4.44,4.82,4.44,4.65,203000,0.0,1.0
2012-05-02,4.59,4.67,4.38,4.43,82800,4.59,4.67,4.38,4.43,82800,0.0,1.0
2012-05-03,4.59,4.63,4.47,4.57,95000,4.59,4.63,4.47,4.57,95000,0.0,1.0
2012-05-04,4.47,4.57,4.37,4.54,96500,4.47,4.57,4.37,4.54,96500,0.0,1.0
2012-05-07,4.66,4.81,4.66,4.77,80000,4.66,4.81,4.66,4.77,80000,0.0,1.0
2012-05-08,4.57,4.67,4.55,4.6,43600,4.57,4.67,4.55,4.6,43600,0.0,1.0
2012-05-09,4.5,4.55,4.44,4.5,84000,4.5,4.55,4.44,4.5,84000,0.0,1.0
2012-05-10,4.42,4.6,4.36,4.57,167000,4.42,4.6,4.36,4.57,167000,0.0,1.0
2012-05-11,4.36,4.44,4.33,4.39,110100,4.36,4.44,4.33,4.39,110100,0.0,1.0
2012-05-14,4.25,4.36,4.22,4.3,82800,4.25,4.36,4.22,4.3,82800,0.0,1.0
2012-05-15,4.04,4.2901,4.03,4.24,41000,4.04,4.2901,4.03,4.24,41000,0.0,1.0
2012-05-16,3.99,4.13,3.98,4.08,46200,3.99,4.13,3.98,4.08,46200,0.0,1.0
2012-05-17,4.0,4.09,3.955,3.98,173800,4.0,4.09,3.955,3.98,173800,0.0,1.0
2012-05-18,3.96,4.05,3.96,3.98,82600,3.96,4.05,3.96,3.98,82600,0.0,1.0
2012-05-21,4.0,4.06,3.87,3.97,89400,4.0,4.06,3.87,3.97,89400,0.0,1.0
2012-05-22,3.97,4.08,3.94,3.99,86000,3.97,4.08,3.94,3.99,86000,0.0,1.0
2012-05-23,4.04,4.11,3.95,3.95,108000,4.04,4.11,3.95,3.95,108000,0.0,1.0
2012-05-24,4.07,4.09,3.98,4.06,62300,4.07,4.09,3.98,4.06,62300,0.0,1.0
2012-05-25,4.03,4.13,4.0,4.05,83900,4.03,4.13,4.0,4.05,83900,0.0,1.0
2012-05-29,4.45,4.49,4.07,4.1,136100,4.45,4.49,4.07,4.1,136100,0.0,1.0
2012-05-30,4.4,4.4801,4.28,4.37,57600,4.4,4.4801,4.28,4.37,57600,0.0,1.0
2012-05-31,4.54,4.65,4.25,4.4,268800,4.54,4.65,4.25,4.4,268800,0.0,1.0
2012-06-01,4.35,4.48,4.25,4.4,107300,4.35,4.48,4.25,4.4,107300,0.0,1.0
2012-06-04,4.51,4.51,4.36,4.39,72300,4.51,4.51,4.36,4.39,72300,0.0,1.0
2012-06-05,4.36,4.54,4.35,4.45,133000,4.36,4.54,4.35,4.45,133000,0.0,1.0
2012-06-06,4.59,4.6,4.35,4.39,53700,4.59,4.6,4.35,4.39,53700,0.0,1.0
2012-06-07,4.38,4.68,4.36,4.68,77700,4.38,4.68,4.36,4.68,77700,0.0,1.0
2012-06-08,4.27,4.4,4.16,4.36,156600,4.27,4.4,4.16,4.36,156600,0.0,1.0
2012-06-11,4.19,4.35,4.18,4.35,128000,4.19,4.35,4.18,4.35,128000,0.0,1.0
2012-06-12,4.1,4.23,4.05,4.23,68600,4.1,4.23,4.05,4.23,68600,0.0,1.0
2012-06-13,4.16,4.24,4.03,4.08,70500,4.16,4.24,4.03,4.08,70500,0.0,1.0
2012-06-14,4.13,4.2,4.01,4.15,110900,4.13,4.2,4.01,4.15,110900,0.0,1.0
2012-06-15,4.11,4.14,4.02,4.1,560900,4.11,4.14,4.02,4.1,560900,0.0,1.0
2012-06-18,4.13,4.18,4.06,4.06,68000,4.13,4.18,4.06,4.06,68000,0.0,1.0
2012-06-19,4.35,4.46,4.1,4.15,91700,4.35,4.46,4.1,4.15,91700,0.0,1.0
2012-06-20,4.27,4.29,4.17,4.29,80900,4.27,4.29,4.17,4.29,80900,0.0,1.0
2012-06-21,4.07,4.28,4.05,4.28,105500,4.07,4.28,4.05,4.28,105500,0.0,1.0
2012-06-22,4.07,4.26,4.06,4.11,237500,4.07,4.26,4.06,4.11,237500,0.0,1.0
2012-06-25,4.075,4.1,4.02,4.03,120800,4.075,4.1,4.02,4.03,120800,0.0,1.0
2012-06-26,4.19,4.21,4.06,4.09,24400,4.19,4.21,4.06,4.09,24400,0.0,1.0
2012-06-27,4.28,4.29,4.18,4.21,80600,4.28,4.29,4.18,4.21,80600,0.0,1.0
2012-06-28,4.45,4.489,4.17,4.23,109300,4.45,4.489,4.17,4.23,109300,0.0,1.0
2012-06-29,4.37,4.57,4.32,4.55,104100,4.37,4.57,4.32,4.55,104100,0.0,1.0
2012-07-02,4.53,4.53,4.36,4.42,79200,4.53,4.53,4.36,4.42,79200,0.0,1.0
2012-07-03,4.64,4.65,4.44,4.52,60200,4.64,4.65,4.44,4.52,60200,0.0,1.0
2012-07-05,4.64,4.68,4.57,4.63,47500,4.64,4.68,4.57,4.63,47500,0.0,1.0
2012-07-06,4.67,4.72,4.55,4.56,55600,4.67,4.72,4.55,4.56,55600,0.0,1.0
2012-07-09,4.65,4.65,4.54,4.65,154800,4.65,4.65,4.54,4.65,154800,0.0,1.0
2012-07-10,4.77,4.78,4.65,4.65,64900,4.77,4.78,4.65,4.65,64900,0.0,1.0
2012-07-11,4.81,4.83,4.734,4.79,128600,4.81,4.83,4.734,4.79,128600,0.0,1.0
2012-07-12,4.82,4.83,4.74,4.74,59900,4.82,4.83,4.74,4.74,59900,0.0,1.0
2012-07-13,4.88,4.89,4.75,4.84,123900,4.88,4.89,4.75,4.84,123900,0.0,1.0
2012-07-16,4.92,5.12,4.85,4.87,103200,4.92,5.12,4.85,4.87,103200,0.0,1.0
2012-07-17,4.97,5.02,4.88,4.98,58500,4.97,5.02,4.88,4.98,58500,0.0,1.0
2012-07-18,4.97,5.0,4.9101,4.97,65800,4.97,5.0,4.9101,4.97,65800,0.0,1.0
2012-07-19,4.76,5.0,4.75,5.0,67500,4.76,5.0,4.75,5.0,67500,0.0,1.0
2012-07-20,4.8,4.81,4.69,4.72,95500,4.8,4.81,4.69,4.72,95500,0.0,1.0
2012-07-23,4.75,4.79,4.68,4.75,81600,4.75,4.79,4.68,4.75,81600,0.0,1.0
2012-07-24,4.65,4.79,4.4,4.79,128300,4.65,4.79,4.4,4.79,128300,0.0,1.0
2012-07-25,4.7,4.74,4.62,4.72,26600,4.7,4.74,4.62,4.72,26600,0.0,1.0
2012-07-26,4.75,4.81,4.73,4.81,55700,4.75,4.81,4.73,4.81,55700,0.0,1.0
2012-07-27,4.84,4.85,4.74,4.76,79200,4.84,4.85,4.74,4.76,79200,0.0,1.0
2012-07-30,4.79,4.9,4.79,4.83,32100,4.79,4.9,4.79,4.83,32100,0.0,1.0
2012-07-31,4.56,4.8,4.5,4.78,139700,4.56,4.8,4.5,4.78,139700,0.0,1.0
2012-08-01,4.52,4.7,4.51,4.58,81800,4.52,4.7,4.51,4.58,81800,0.0,1.0
2012-08-02,4.35,4.49,4.34,4.47,64600,4.35,4.49,4.34,4.47,64600,0.0,1.0
2012-08-03,4.55,4.6699,4.382,4.4,89400,4.55,4.6699,4.382,4.4,89400,0.0,1.0
2012-08-06,4.6,4.77,4.54,4.56,88400,4.6,4.77,4.54,4.56,88400,0.0,1.0
2012-08-07,4.3,4.43,4.2,4.2,123000,4.3,4.43,4.2,4.2,123000,0.0,1.0
2012-08-08,4.2,4.28,4.18,4.26,64300,4.2,4.28,4.18,4.26,64300,0.0,1.0
2012-08-09,4.14,4.215,4.08,4.18,76200,4.14,4.215,4.08,4.18,76200,0.0,1.0
2012-08-10,4.08,4.13,4.07,4.13,40300,4.08,4.13,4.07,4.13,40300,0.0,1.0
2012-08-13,4.02,4.15,3.96,4.09,179300,4.02,4.15,3.96,4.09,179300,0.0,1.0
2012-08-14,3.91,4.06,3.9,4.03,219400,3.91,4.06,3.9,4.03,219400,0.0,1.0
2012-08-15,3.99,3.99,3.9,3.91,60200,3.99,3.99,3.9,3.91,60200,0.0,1.0
2012-08-16,4.13,4.13,3.91,3.99,70400,4.13,4.13,3.91,3.99,70400,0.0,1.0
2012-08-17,4.11,4.12,3.9801,4.12,63400,4.11,4.12,3.9801,4.12,63400,0.0,1.0
2012-08-20,4.2,4.2,4.05,4.08,28000,4.2,4.2,4.05,4.08,28000,0.0,1.0
2012-08-21,4.11,4.28,4.1,4.25,65700,4.11,4.28,4.1,4.25,65700,0.0,1.0
2012-08-22,4.06,4.15,4.05,4.09,21500,4.06,4.15,4.05,4.09,21500,0.0,1.0
2012-08-23,4.01,4.09,3.99,4.07,33500,4.01,4.09,3.99,4.07,33500,0.0,1.0
2012-08-24,4.05,4.06,3.93,3.99,26700,4.05,4.06,3.93,3.99,26700,0.0,1.0
2012-08-27,4.05,4.09,4.0,4.07,37600,4.05,4.09,4.0,4.07,37600,0.0,1.0
2012-08-28,3.98,4.07,3.97,4.06,51000,3.98,4.07,3.97,4.06,51000,0.0,1.0
2012-08-29,4.04,4.04,3.94,4.0,52900,4.04,4.04,3.94,4.0,52900,0.0,1.0
2012-08-30,4.01,4.02,3.96,4.02,43300,4.01,4.02,3.96,4.02,43300,0.0,1.0
2012-08-31,4.05,4.09,3.98,4.03,162900,4.05,4.09,3.98,4.03,162900,0.0,1.0
2012-09-04,4.09,4.15,4.01,4.07,59800,4.09,4.15,4.01,4.07,59800,0.0,1.0
2012-09-05,4.48,4.89,4.2695,4.3,215900,4.48,4.89,4.2695,4.3,215900,0.0,1.0
2012-09-06,4.5,4.52,4.36,4.5,101800,4.5,4.52,4.36,4.5,101800,0.0,1.0
2012-09-07,4.5,4.5,4.3501,4.5,88100,4.5,4.5,4.3501,4.5,88100,0.0,1.0
2012-09-10,4.45,4.51,4.44,4.5,80400,4.45,4.51,4.44,4.5,80400,0.0,1.0
2012-09-11,4.4,4.48,4.23,4.47,69300,4.4,4.48,4.23,4.47,69300,0.0,1.0
2012-09-12,4.45,4.45,4.31,4.42,51300,4.45,4.45,4.31,4.42,51300,0.0,1.0
2012-09-13,4.47,4.54,4.32,4.48,135800,4.47,4.54,4.32,4.48,135800,0.0,1.0
2012-09-14,4.71,4.73,4.46,4.52,138000,4.71,4.73,4.46,4.52,138000,0.0,1.0
2012-09-17,4.7,4.72,4.5,4.69,155200,4.7,4.72,4.5,4.69,155200,0.0,1.0
2012-09-18,4.69,4.76,4.63,4.67,151200,4.69,4.76,4.63,4.67,151200,0.0,1.0
2012-09-19,4.66,4.72,4.59,4.72,154000,4.66,4.72,4.59,4.72,154000,0.0,1.0
2012-09-20,4.64,4.69,4.58,4.61,143200,4.64,4.69,4.58,4.61,143200,0.0,1.0
2012-09-21,4.69,4.72,4.63,4.71,188900,4.69,4.72,4.63,4.71,188900,0.0,1.0
2012-09-24,4.72,4.83,4.65,4.68,88300,4.72,4.83,4.65,4.68,88300,0.0,1.0
2012-09-25,4.67,4.84,4.67,4.77,84000,4.67,4.84,4.67,4.77,84000,0.0,1.0
2012-09-26,4.67,4.75,4.63,4.65,96200,4.67,4.75,4.63,4.65,96200,0.0,1.0
2012-09-27,4.77,4.82,4.66,4.73,73900,4.77,4.82,4.66,4.73,73900,0.0,1.0
2012-09-28,4.73,4.76,4.65,4.75,64200,4.73,4.76,4.65,4.75,64200,0.0,1.0
2012-10-01,4.81,4.87,4.72,4.75,81700,4.81,4.87,4.72,4.75,81700,0.0,1.0
2012-10-02,4.73,4.91,4.68,4.85,70200,4.73,4.91,4.68,4.85,70200,0.0,1.0
2012-10-03,4.54,4.73,4.54,4.73,77700,4.54,4.73,4.54,4.73,77700,0.0,1.0
2012-10-04,4.53,4.58,4.37,4.58,324200,4.53,4.58,4.37,4.58,324200,0.0,1.0
2012-10-05,4.53,4.6,4.53,4.57,268300,4.53,4.6,4.53,4.57,268300,0.0,1.0
2012-10-08,4.47,4.5,4.42,4.48,34000,4.47,4.5,4.42,4.48,34000,0.0,1.0
2012-10-09,4.35,4.47,4.33,4.46,154900,4.35,4.47,4.33,4.46,154900,0.0,1.0
2012-10-10,4.45,4.46,4.34,4.36,112300,4.45,4.46,4.34,4.36,112300,0.0,1.0
2012-10-11,4.49,4.58,4.45,4.51,91700,4.49,4.58,4.45,4.51,91700,0.0,1.0
2012-10-12,4.49,4.52,4.46,4.46,175600,4.49,4.52,4.46,4.46,175600,0.0,1.0
2012-10-15,4.49,4.52,4.44,4.46,134400,4.49,4.52,4.44,4.46,134400,0.0,1.0
2012-10-16,4.63,4.65,4.39,4.54,218300,4.63,4.65,4.39,4.54,218300,0.0,1.0
2012-10-17,4.92,4.94,4.62,4.63,123400,4.92,4.94,4.62,4.63,123400,0.0,1.0
2012-10-18,4.5798,4.93,4.54,4.9,77900,4.5798,4.93,4.54,4.9,77900,0.0,1.0
2012-10-19,4.4788,4.57,4.39,4.52,87400,4.4788,4.57,4.39,4.52,87400,0.0,1.0
2012-10-22,4.4,4.5,4.36,4.46,38400,4.4,4.5,4.36,4.46,38400,0.0,1.0
2012-10-23,4.45,4.475,4.35,4.35,31600,4.45,4.475,4.35,4.35,31600,0.0,1.0
2012-10-24,4.39,4.5,4.37,4.49,17900,4.39,4.5,4.37,4.49,17900,0.0,1.0
2012-10-25,4.56,4.57,4.46,4.46,20900,4.56,4.57,4.46,4.46,20900,0.0,1.0
2012-10-26,4.54,4.62,4.4,4.57,66300,4.54,4.62,4.4,4.57,66300,0.0,1.0
2012-10-31,4.4,4.53,4.37,4.53,60700,4.4,4.53,4.37,4.53,60700,0.0,1.0
2012-11-01,4.39,4.57,4.35,4.42,107800,4.39,4.57,4.35,4.42,107800,0.0,1.0
2012-11-02,4.21,4.49,4.16,4.42,75600,4.21,4.49,4.16,4.42,75600,0.0,1.0
2012-11-05,4.24,4.39,4.2,4.2,51600,4.24,4.39,4.2,4.2,51600,0.0,1.0
2012-11-06,4.31,4.31,4.17,4.27,94900,4.31,4.31,4.17,4.27,94900,0.0,1.0
2012-11-07,4.2,4.26,3.995,4.08,183900,4.2,4.26,3.995,4.08,183900,0.0,1.0
2012-11-08,4.06,4.21,4.05,4.19,56700,4.06,4.21,4.05,4.19,56700,0.0,1.0
2012-11-09,3.95,4.06,3.945,4.01,152900,3.95,4.06,3.945,4.01,152900,0.0,1.0
2012-11-12,3.92,4.0,3.85,3.96,81400,3.92,4.0,3.85,3.96,81400,0.0,1.0
2012-11-13,4.01,4.05,3.89,3.89,204100,4.01,4.05,3.89,3.89,204100,0.0,1.0
2012-11-14,3.95,4.27,3.9,4.01,169600,3.95,4.27,3.9,4.01,169600,0.0,1.0
2012-11-15,3.87,4.08,3.8407,3.94,254900,3.87,4.08,3.8407,3.94,254900,0.0,1.0
2012-11-16,3.91,3.91,3.8,3.85,132600,3.91,3.91,3.8,3.85,132600,0.0,1.0
2012-11-19,3.95,4.0,3.8601,3.96,49800,3.95,4.0,3.8601,3.96,49800,0.0,1.0
2012-11-20,3.9,3.95,3.84,3.93,43900,3.9,3.95,3.84,3.93,43900,0.0,1.0
2012-11-21,3.95,3.97,3.86,3.91,28500,3.95,3.97,3.86,3.91,28500,0.0,1.0
2012-11-23,4.05,4.07,3.89,3.97,24700,4.05,4.07,3.89,3.97,24700,0.0,1.0
2012-11-26,3.97,4.17,3.9,4.03,93300,3.97,4.17,3.9,4.03,93300,0.0,1.0
2012-11-27,3.92,4.04,3.89,3.98,41800,3.92,4.04,3.89,3.98,41800,0.0,1.0
2012-11-28,4.02,4.04,3.89,3.89,59400,4.02,4.04,3.89,3.89,59400,0.0,1.0
2012-11-29,4.26,4.31,3.92,4.07,93000,4.26,4.31,3.92,4.07,93000,0.0,1.0
2012-11-30,4.01,4.36,4.0072,4.29,894500,4.01,4.36,4.0072,4.29,894500,0.0,1.0
2012-12-03,4.09,4.1599,4.0,4.05,132100,4.09,4.1599,4.0,4.05,132100,0.0,1.0
2012-12-04,4.13,4.21,4.05,4.11,187600,4.13,4.21,4.05,4.11,187600,0.0,1.0
2012-12-05,4.22,4.22,4.1,4.16,302200,4.22,4.22,4.1,4.16,302200,0.0,1.0
2012-12-06,4.51,4.6,4.19,4.21,228100,4.51,4.6,4.19,4.21,228100,0.0,1.0
2012-12-07,4.51,4.5584,4.42,4.55,131400,4.51,4.5584,4.42,4.55,131400,0.0,1.0
2012-12-10,4.7,4.71,4.39,4.51,270200,4.7,4.71,4.39,4.51,270200,0.0,1.0
2012-12-11,4.73,4.82,4.62,4.7,141600,4.73,4.82,4.62,4.7,141600,0.0,1.0
2012-12-12,4.89,4.93,4.68,4.74,131500,4.89,4.93,4.68,4.74,131500,0.0,1.0
2012-12-13,4.76,4.88,4.65,4.88,216600,4.76,4.88,4.65,4.88,216600,0.0,1.0
2012-12-14,4.84,4.9,4.72,4.73,109700,4.84,4.9,4.72,4.73,109700,0.0,1.0
2012-12-17,4.78,4.89,4.74,4.86,140900,4.78,4.89,4.74,4.86,140900,0.0,1.0
2012-12-18,4.89,4.93,4.69,4.79,136400,4.89,4.93,4.69,4.79,136400,0.0,1.0
2012-12-19,4.95,4.97,4.85,4.88,84800,4.95,4.97,4.85,4.88,84800,0.0,1.0
2012-12-20,4.95,4.98,4.86,4.95,113100,4.95,4.98,4.86,4.95,113100,0.0,1.0
2012-12-21,4.93,4.94,4.75,4.9,463100,4.93,4.94,4.75,4.9,463100,0.0,1.0
2012-12-24,4.85,4.92,4.63,4.92,39100,4.85,4.92,4.63,4.92,39100,0.0,1.0
2012-12-26,4.75,4.92,4.65,4.89,207500,4.75,4.92,4.65,4.89,207500,0.0,1.0
2012-12-27,4.82,4.83,4.323,4.78,69500,4.82,4.83,4.323,4.78,69500,0.0,1.0
2012-12-28,4.75,4.83,4.67,4.78,37600,4.75,4.83,4.67,4.78,37600,0.0,1.0
2012-12-31,4.8,4.87,4.62,4.78,72400,4.8,4.87,4.62,4.78,72400,0.0,1.0
2013-01-02,4.96,5.04,4.86,4.92,195300,4.96,5.04,4.86,4.92,195300,0.0,1.0
2013-01-03,5.225,5.25,4.96,4.96,68400,5.225,5.25,4.96,4.96,68400,0.0,1.0
2013-01-04,5.31,5.37,5.27,5.27,80400,5.31,5.37,5.27,5.27,80400,0.0,1.0
2013-01-07,5.2,5.28,5.15,5.28,112200,5.2,5.28,5.15,5.28,112200,0.0,1.0
2013-01-08,5.21,5.26,5.04,5.18,90600,5.21,5.26,5.04,5.18,90600,0.0,1.0
2013-01-09,5.02,5.22,4.9,5.21,172000,5.02,5.22,4.9,5.21,172000,0.0,1.0
2013-01-10,5.11,5.12,4.98,5.02,30100,5.11,5.12,4.98,5.02,30100,0.0,1.0
2013-01-11,5.14,5.3,5.1,5.13,71400,5.14,5.3,5.1,5.13,71400,0.0,1.0
2013-01-14,5.17,5.22,5.1,5.13,121400,5.17,5.22,5.1,5.13,121400,0.0,1.0
2013-01-15,5.25,5.3,5.1,5.14,81800,5.25,5.3,5.1,5.14,81800,0.0,1.0
2013-01-16,5.06,5.29,4.99,5.23,118900,5.06,5.29,4.99,5.23,118900,0.0,1.0
2013-01-17,5.06,5.13,5.01,5.07,123700,5.06,5.13,5.01,5.07,123700,0.0,1.0
2013-01-18,5.24,5.26,5.0628,5.1,107800,5.24,5.26,5.0628,5.1,107800,0.0,1.0
2013-01-22,5.34,5.38,5.13,5.28,87600,5.34,5.38,5.13,5.28,87600,0.0,1.0
2013-01-23,5.16,5.44,5.1,5.35,96500,5.16,5.44,5.1,5.35,96500,0.0,1.0
2013-01-24,5.42,5.5,5.15,5.15,116700,5.42,5.5,5.15,5.15,116700,0.0,1.0
2013-01-25,5.36,5.46,5.18,5.46,100500,5.36,5.46,5.18,5.46,100500,0.0,1.0
2013-01-28,5.58,5.61,5.35,5.35,94000,5.58,5.61,5.35,5.35,94000,0.0,1.0
2013-01-29,5.48,5.6,5.42,5.57,204500,5.48,5.6,5.42,5.57,204500,0.0,1.0
2013-01-30,5.5,5.65,5.4397,5.47,193000,5.5,5.65,5.4397,5.47,193000,0.0,1.0
2013-01-31,5.65,5.72,5.27,5.48,129200,5.65,5.72,5.27,5.48,129200,0.0,1.0
2013-02-01,5.6,5.68,5.45,5.68,69800,5.6,5.68,5.45,5.68,69800,0.0,1.0
2013-02-04,5.6,5.84,5.55,5.55,104400,5.6,5.84,5.55,5.55,104400,0.0,1.0
2013-02-05,5.66,5.7,5.59,5.7,85400,5.66,5.7,5.59,5.7,85400,0.0,1.0
2013-02-06,5.58,5.61,5.45,5.61,81700,5.58,5.61,5.45,5.61,81700,0.0,1.0
2013-02-07,5.56,5.6,5.46,5.57,56300,5.56,5.6,5.46,5.57,56300,0.0,1.0
2013-02-08,5.47,5.6,5.46,5.55,41200,5.47,5.6,5.46,5.55,41200,0.0,1.0
2013-02-11,5.45,5.49,5.43,5.49,85700,5.45,5.49,5.43,5.49,85700,0.0,1.0
2013-02-12,5.55,5.55,5.44,5.46,106300,5.55,5.55,5.44,5.46,106300,0.0,1.0
2013-02-13,5.54,5.67,5.45,5.55,127300,5.54,5.67,5.45,5.55,127300,0.0,1.0
2013-02-14,5.55,5.58,5.45,5.52,50200,5.55,5.58,5.45,5.52,50200,0.0,1.0
2013-02-15,5.56,5.59,5.47,5.59,136500,5.56,5.59,5.47,5.59,136500,0.0,1.0
2013-02-19,5.89,5.89,5.5301,5.56,154900,5.89,5.89,5.5301,5.56,154900,0.0,1.0
2013-02-20,5.54,5.98,5.53,5.91,80100,5.54,5.98,5.53,5.91,80100,0.0,1.0
2013-02-21,5.5,5.67,5.445,5.53,80400,5.5,5.67,5.445,5.53,80400,0.0,1.0
2013-02-22,5.52,5.6,5.49,5.55,226500,5.52,5.6,5.49,5.55,226500,0.0,1.0
2013-02-25,5.55,5.66,5.535,5.56,135200,5.55,5.66,5.535,5.56,135200,0.0,1.0
2013-02-26,5.66,5.76,5.51,5.57,106800,5.66,5.76,5.51,5.57,106800,0.0,1.0
2013-02-27,5.69,5.76,5.59,5.65,76700,5.69,5.76,5.59,5.65,76700,0.0,1.0
2013-02-28,5.69,5.83,5.67,5.68,118100,5.69,5.83,5.67,5.68,118100,0.0,1.0
2013-03-01,5.71,5.86,5.6,5.64,109100,5.71,5.86,5.6,5.64,109100,0.0,1.0
2013-03-04,5.95,6.02,5.68,5.71,113800,5.95,6.02,5.68,5.71,113800,0.0,1.0
2013-03-05,5.81,6.03,5.78,6.0,94000,5.81,6.03,5.78,6.0,94000,0.0,1.0
2013-03-06,5.73,5.81,5.64,5.81,124000,5.73,5.81,5.64,5.81,124000,0.0,1.0
2013-03-07,6.12,6.16,5.75,5.75,89200,6.12,6.16,5.75,5.75,89200,0.0,1.0
2013-03-08,6.06,6.2,6.0,6.2,116700,6.06,6.2,6.0,6.2,116700,0.0,1.0
2013-03-11,6.07,6.23,5.9,6.03,92100,6.07,6.23,5.9,6.03,92100,0.0,1.0
2013-03-12,5.96,6.18,5.89,6.09,47300,5.96,6.18,5.89,6.09,47300,0.0,1.0
2013-03-13,6.01,6.1,5.93,5.94,61500,6.01,6.1,5.93,5.94,61500,0.0,1.0
2013-03-14,6.04,6.09,5.9,6.0,37900,6.04,6.09,5.9,6.0,37900,0.0,1.0
2013-03-15,5.98,6.07,5.85,6.05,191900,5.98,6.07,5.85,6.05,191900,0.0,1.0
2013-03-18,5.93,6.0,5.86,5.86,63200,5.93,6.0,5.86,5.86,63200,0.0,1.0
2013-03-19,5.65,5.92,5.58,5.85,249900,5.65,5.92,5.58,5.85,249900,0.0,1.0
2013-03-20,5.62,5.74,5.56,5.68,191800,5.62,5.74,5.56,5.68,191800,0.0,1.0
2013-03-21,5.59,5.68,5.55,5.58,182300,5.59,5.68,5.55,5.58,182300,0.0,1.0
2013-03-22,5.5,5.515,5.16,5.16,187000,5.5,5.515,5.16,5.16,187000,0.0,1.0
2013-03-25,5.47,5.6,5.38,5.5,320500,5.47,5.6,5.38,5.5,320500,0.0,1.0
2013-03-26,5.5,5.53,5.39,5.53,226400,5.5,5.53,5.39,5.53,226400,0.0,1.0
2013-03-27,5.4,5.52,5.27,5.47,88900,5.4,5.52,5.27,5.47,88900,0.0,1.0
2013-03-28,5.31,5.44,5.3,5.42,109300,5.31,5.44,5.3,5.42,109300,0.0,1.0
2013-04-01,5.35,5.37,5.0,5.3,168200,5.35,5.37,5.0,5.3,168200,0.0,1.0
2013-04-02,5.42,5.6,5.3,5.38,354900,5.42,5.6,5.3,5.38,354900,0.0,1.0
2013-04-03,5.46,5.49,5.35,5.42,79300,5.46,5.49,5.35,5.42,79300,0.0,1.0
2013-04-04,5.55,5.55,5.3301,5.5,209200,5.55,5.55,5.3301,5.5,209200,0.0,1.0
2013-04-05,5.48,5.57,5.45,5.45,140400,5.48,5.57,5.45,5.45,140400,0.0,1.0
2013-04-08,5.42,5.47,5.31,5.47,107100,5.42,5.47,5.31,5.47,107100,0.0,1.0
2013-04-09,5.25,5.47,5.24,5.47,49700,5.25,5.47,5.24,5.47,49700,0.0,1.0
2013-04-10,5.35,5.4,5.1624,5.21,137600,5.35,5.4,5.1624,5.21,137600,0.0,1.0
2013-04-11,5.3,5.3599,5.26,5.33,54700,5.3,5.3599,5.26,5.33,54700,0.0,1.0
2013-04-12,5.14,5.32,5.12,5.26,88800,5.14,5.32,5.12,5.26,88800,0.0,1.0
2013-04-15,4.85,5.16,4.79,5.16,161200,4.85,5.16,4.79,5.16,161200,0.0,1.0
2013-04-16,4.75,4.9,4.6,4.9,193000,4.75,4.9,4.6,4.9,193000,0.0,1.0
2013-04-17,4.74,4.8,4.59,4.74,87300,4.74,4.8,4.59,4.74,87300,0.0,1.0
2013-04-18,4.74,4.85,4.71,4.73,58100,4.74,4.85,4.71,4.73,58100,0.0,1.0
2013-04-19,4.89,4.95,4.67,4.73,44800,4.89,4.95,4.67,4.73,44800,0.0,1.0
2013-04-22,4.68,4.91,4.62,4.91,64500,4.68,4.91,4.62,4.91,64500,0.0,1.0
2013-04-23,4.87,5.07,4.75,4.75,66900,4.87,5.07,4.75,4.75,66900,0.0,1.0
2013-04-24,4.82,4.91,4.82,4.89,60700,4.82,4.91,4.82,4.89,60700,0.0,1.0
2013-04-25,4.91,4.98,4.81,4.84,68600,4.91,4.98,4.81,4.84,68600,0.0,1.0
2013-04-26,4.88,4.96,4.8,4.91,72700,4.88,4.96,4.8,4.91,72700,0.0,1.0
2013-04-29,4.99,5.0158,4.91,4.91,89000,4.99,5.0158,4.91,4.91,89000,0.0,1.0
2013-04-30,5.0,5.02,4.96,4.96,79600,5.0,5.02,4.96,4.96,79600,0.0,1.0
2013-05-01,4.84,5.0,4.83,4.95,264400,4.84,5.0,4.83,4.95,264400,0.0,1.0
2013-05-02,4.9,4.99,4.82,4.88,51000,4.9,4.99,4.82,4.88,51000,0.0,1.0
2013-05-03,5.17,5.24,4.97,4.97,67500,5.17,5.24,4.97,4.97,67500,0.0,1.0
2013-05-06,5.14,5.27,5.13,5.2,46200,5.14,5.27,5.13,5.2,46200,0.0,1.0
2013-05-07,5.24,5.37,5.18,5.3,83700,5.24,5.37,5.18,5.3,83700,0.0,1.0
2013-05-08,5.16,5.2,4.88,5.2,205400,5.16,5.2,4.88,5.2,205400,0.0,1.0
2013-05-09,5.21,5.25,5.0201,5.14,56700,5.21,5.25,5.0201,5.14,56700,0.0,1.0
2013-05-10,5.21,5.2769,5.17,5.27,99800,5.21,5.2769,5.17,5.27,99800,0.0,1.0
2013-05-13,5.08,5.21,5.02,5.21,15400,5.08,5.21,5.02,5.21,15400,0.0,1.0
2013-05-14,5.19,5.21,5.02,5.09,61200,5.19,5.21,5.02,5.09,61200,0.0,1.0
2013-05-15,5.28,5.298,5.1801,5.19,97800,5.28,5.298,5.1801,5.19,97800,0.0,1.0
2013-05-16,5.18,5.26,5.1,5.26,45900,5.18,5.26,5.1,5.26,45900,0.0,1.0
2013-05-17,5.26,5.3,5.16,5.19,99500,5.26,5.3,5.16,5.19,99500,0.0,1.0
2013-05-20,5.25,5.28,5.1839,5.25,81800,5.25,5.28,5.1839,5.25,81800,0.0,1.0
2013-05-21,5.29,5.31,5.13,5.25,110200,5.29,5.31,5.13,5.25,110200,0.0,1.0
2013-05-22,5.29,5.5701,5.24,5.31,163900,5.29,5.5701,5.24,5.31,163900,0.0,1.0
2013-05-23,5.2,5.32,5.14,5.25,75200,5.2,5.32,5.14,5.25,75200,0.0,1.0
2013-05-24,5.25,5.3,5.12,5.15,51300,5.25,5.3,5.12,5.15,51300,0.0,1.0
2013-05-28,5.25,5.49,5.11,5.33,155600,5.25,5.49,5.11,5.33,155600,0.0,1.0
2013-05-29,5.22,5.36,5.17,5.2,28500,5.22,5.36,5.17,5.2,28500,0.0,1.0
2013-05-30,5.25,5.27,5.161,5.22,23300,5.25,5.27,5.161,5.22,23300,0.0,1.0
2013-05-31,5.21,5.245,5.09,5.2,45200,5.21,5.245,5.09,5.2,45200,0.0,1.0
2013-06-03,5.45,5.46,5.12,5.21,165700,5.45,5.46,5.12,5.21,165700,0.0,1.0
2013-06-04,5.21,5.48,5.19,5.47,74300,5.21,5.48,5.19,5.47,74300,0.0,1.0
2013-06-05,5.04,5.2,4.99,5.18,94300,5.04,5.2,4.99,5.18,94300,0.0,1.0
2013-06-06,5.14,5.15,4.98,5.06,86600,5.14,5.15,4.98,5.06,86600,0.0,1.0
2013-06-07,5.13,5.18,5.07,5.15,98100,5.13,5.18,5.07,5.15,98100,0.0,1.0
2013-06-10,5.14,5.17,5.09,5.13,46700,5.14,5.17,5.09,5.13,46700,0.0,1.0
2013-06-11,5.12,5.17,5.0,5.1,61900,5.12,5.17,5.0,5.1,61900,0.0,1.0
2013-06-12,5.01,5.17,5.01,5.17,41800,5.01,5.17,5.01,5.17,41800,0.0,1.0
2013-06-13,5.08,5.13,4.94,5.0,73200,5.08,5.13,4.94,5.0,73200,0.0,1.0
2013-06-14,5.02,5.09,4.99,5.09,59500,5.02,5.09,4.99,5.09,59500,0.0,1.0
2013-06-17,5.04,5.2099,5.0,5.05,95300,5.04,5.2099,5.0,5.05,95300,0.0,1.0
2013-06-18,5.08,5.13,5.0,5.07,85500,5.08,5.13,5.0,5.07,85500,0.0,1.0
2013-06-19,5.04,5.11,4.87,5.11,202300,5.04,5.11,4.87,5.11,202300,0.0,1.0
2013-06-20,4.92,5.01,4.89,4.95,45900,4.92,5.01,4.89,4.95,45900,0.0,1.0
2013-06-21,5.16,5.22,4.83,4.95,144900,5.16,5.22,4.83,4.95,144900,0.0,1.0
2013-06-24,5.1,5.22,4.97,5.07,52300,5.1,5.22,4.97,5.07,52300,0.0,1.0
2013-06-25,5.08,5.13,5.021,5.13,42900,5.08,5.13,5.021,5.13,42900,0.0,1.0
2013-06-26,4.93,5.17,4.93,5.13,40100,4.93,5.17,4.93,5.13,40100,0.0,1.0
2013-06-27,5.22,5.24,4.96,4.97,45400,5.22,5.24,4.96,4.97,45400,0.0,1.0
2013-06-28,5.16,5.27,5.11,5.22,124600,5.16,5.27,5.11,5.22,124600,0.0,1.0
2013-07-01,5.24,5.304,5.14,5.16,55000,5.24,5.304,5.14,5.16,55000,0.0,1.0
2013-07-02,5.25,5.38,5.195,5.29,74700,5.25,5.38,5.195,5.29,74700,0.0,1.0
2013-07-03,5.29,5.39,5.2,5.21,13800,5.29,5.39,5.2,5.21,13800,0.0,1.0
2013-07-05,5.44,5.46,5.29,5.41,77700,5.44,5.46,5.29,5.41,77700,0.0,1.0
2013-07-08,5.47,5.575,5.44,5.44,64500,5.47,5.575,5.44,5.44,64500,0.0,1.0
2013-07-09,5.58,5.67,5.43,5.52,80500,5.58,5.67,5.43,5.52,80500,0.0,1.0
2013-07-10,5.55,5.62,5.47,5.56,50400,5.55,5.62,5.47,5.56,50400,0.0,1.0
2013-07-11,5.67,5.72,5.56,5.6,100100,5.67,5.72,5.56,5.6,100100,0.0,1.0
2013-07-12,5.65,5.729,5.56,5.65,70100,5.65,5.729,5.56,5.65,70100,0.0,1.0
2013-07-15,5.7,5.73,5.625,5.65,33000,5.7,5.73,5.625,5.65,33000,0.0,1.0
2013-07-16,5.66,5.68,5.63,5.68,59800,5.66,5.68,5.63,5.68,59800,0.0,1.0
2013-07-17,5.63,5.7299,5.56,5.71,42800,5.63,5.7299,5.56,5.71,42800,0.0,1.0
2013-07-18,5.65,5.73,5.55,5.65,53700,5.65,5.73,5.55,5.65,53700,0.0,1.0
2013-07-19,5.64,5.68,5.56,5.65,34600,5.64,5.68,5.56,5.65,34600,0.0,1.0
2013-07-22,5.71,5.809,5.6,5.62,53400,5.71,5.809,5.6,5.62,53400,0.0,1.0
2013-07-23,5.71,5.7999,5.7,5.75,46400,5.71,5.7999,5.7,5.75,46400,0.0,1.0
2013-07-24,5.71,5.909,5.61,5.73,35200,5.71,5.909,5.61,5.73,35200,0.0,1.0
2013-07-25,5.93,5.97,5.68,5.71,109600,5.93,5.97,5.68,5.71,109600,0.0,1.0
2013-07-26,5.86,5.89,5.77,5.89,31500,5.86,5.89,5.77,5.89,31500,0.0,1.0
2013-07-29,5.61,5.83,5.6,5.83,18900,5.61,5.83,5.6,5.83,18900,0.0,1.0
2013-07-30,5.67,5.73,5.45,5.66,49600,5.67,5.73,5.45,5.66,49600,0.0,1.0
2013-07-31,5.64,5.74,5.56,5.71,62000,5.64,5.74,5.56,5.71,62000,0.0,1.0
2013-08-01,5.69,5.82,5.62,5.69,40400,5.69,5.82,5.62,5.69,40400,0.0,1.0
2013-08-02,5.61,5.655,5.55,5.64,40300,5.61,5.655,5.55,5.64,40300,0.0,1.0
2013-08-05,5.8,5.8,5.51,5.63,57100,5.8,5.8,5.51,5.63,57100,0.0,1.0
2013-08-06,5.83,5.89,5.66,5.82,83200,5.83,5.89,5.66,5.82,83200,0.0,1.0
2013-08-07,5.61,6.04,5.44,5.78,171100,5.61,6.04,5.44,5.78,171100,0.0,1.0
2013-08-08,5.49,5.75,5.46,5.64,48300,5.49,5.75,5.46,5.64,48300,0.0,1.0
2013-08-09,5.3,5.53,5.28,5.49,63100,5.3,5.53,5.28,5.49,63100,0.0,1.0
2013-08-12,5.5,5.52,5.17,5.25,85200,5.5,5.52,5.17,5.25,85200,0.0,1.0
2013-08-13,5.65,5.68,5.49,5.52,85300,5.65,5.68,5.49,5.52,85300,0.0,1.0
2013-08-14,5.7,5.7172,5.58,5.63,55800,5.7,5.7172,5.58,5.63,55800,0.0,1.0
2013-08-15,5.63,5.77,5.55,5.63,136600,5.63,5.77,5.55,5.63,136600,0.0,1.0
2013-08-16,5.9,5.945,5.63,5.63,102400,5.9,5.945,5.63,5.63,102400,0.0,1.0
2013-08-19,5.85,6.19,5.85,5.95,138400,5.85,6.19,5.85,5.95,138400,0.0,1.0
2013-08-20,5.87,5.95,5.85,5.87,125100,5.87,5.95,5.85,5.87,125100,0.0,1.0
2013-08-21,5.81,5.895,5.8,5.85,45600,5.81,5.895,5.8,5.85,45600,0.0,1.0
2013-08-22,5.9,5.94,5.8,5.83,30300,5.9,5.94,5.8,5.83,30300,0.0,1.0
2013-08-23,5.74,5.97,5.6801,5.89,206700,5.74,5.97,5.6801,5.89,206700,0.0,1.0
2013-08-26,5.74,5.9,5.6919,5.74,197100,5.74,5.9,5.6919,5.74,197100,0.0,1.0
2013-08-27,5.72,5.82,5.66,5.71,70400,5.72,5.82,5.66,5.71,70400,0.0,1.0
2013-08-28,5.75,5.79,5.67,5.7,47300,5.75,5.79,5.67,5.7,47300,0.0,1.0
2013-08-29,5.9,5.95,5.73,5.73,40800,5.9,5.95,5.73,5.73,40800,0.0,1.0
2013-08-30,5.65,5.92,5.6,5.88,109500,5.65,5.92,5.6,5.88,109500,0.0,1.0
2013-09-03,5.81,5.9,5.75,5.79,70100,5.81,5.9,5.75,5.79,70100,0.0,1.0
2013-09-04,5.83,5.87,5.8,5.83,62000,5.83,5.87,5.8,5.83,62000,0.0,1.0
2013-09-05,5.85,5.88,5.75,5.83,40600,5.85,5.88,5.75,5.83,40600,0.0,1.0
2013-09-06,5.92,5.96,5.76,5.88,80400,5.92,5.96,5.76,5.88,80400,0.0,1.0
2013-09-09,5.86,5.94,5.85,5.93,30900,5.86,5.94,5.85,5.93,30900,0.0,1.0
2013-09-10,5.89,5.95,5.82,5.91,59400,5.89,5.95,5.82,5.91,59400,0.0,1.0
2013-09-11,5.87,5.95,5.815,5.88,49500,5.87,5.95,5.815,5.88,49500,0.0,1.0
2013-09-12,5.85,5.88,5.66,5.87,59200,5.85,5.88,5.66,5.87,59200,0.0,1.0
2013-09-13,5.82,5.9,5.8,5.88,39600,5.82,5.9,5.8,5.88,39600,0.0,1.0
2013-09-16,5.77,5.8785,5.735,5.83,159900,5.77,5.8785,5.735,5.83,159900,0.0,1.0
2013-09-17,5.85,5.9,5.75,5.77,81300,5.85,5.9,5.75,5.77,81300,0.0,1.0
2013-09-18,5.93,5.96,5.73,5.83,81000,5.93,5.96,5.73,5.83,81000,0.0,1.0
2013-09-19,5.79,5.93,5.75,5.93,37300,5.79,5.93,5.75,5.93,37300,0.0,1.0
2013-09-20,5.91,6.025,5.81,5.82,582200,5.91,6.025,5.81,5.82,582200,0.0,1.0
2013-09-23,5.82,5.94,5.79,5.88,270700,5.82,5.94,5.79,5.88,270700,0.0,1.0
2013-09-24,5.94,6.0,5.75,5.81,88100,5.94,6.0,5.75,5.81,88100,0.0,1.0
2013-09-25,5.94,6.0,5.9,5.93,78400,5.94,6.0,5.9,5.93,78400,0.0,1.0
2013-09-26,6.07,6.07,5.93,5.93,106900,6.07,6.07,5.93,5.93,106900,0.0,1.0
2013-09-27,6.05,6.18,6.01,6.04,85700,6.05,6.18,6.01,6.04,85700,0.0,1.0
2013-09-30,6.04,6.12,5.95,5.98,106300,6.04,6.12,5.95,5.98,106300,0.0,1.0
2013-10-01,6.08,6.12,5.99,6.04,54600,6.08,6.12,5.99,6.04,54600,0.0,1.0
2013-10-02,6.0,6.07,5.99,6.0,89300,6.0,6.07,5.99,6.0,89300,0.0,1.0
2013-10-03,5.92,6.02,5.9,5.97,86400,5.92,6.02,5.9,5.97,86400,0.0,1.0
2013-10-04,5.93,5.97,5.9,5.9,33300,5.93,5.97,5.9,5.9,33300,0.0,1.0
2013-10-07,5.82,5.91,5.82,5.88,48800,5.82,5.91,5.82,5.88,48800,0.0,1.0
2013-10-08,5.76,5.87,5.75,5.84,38600,5.76,5.87,5.75,5.84,38600,0.0,1.0
2013-10-09,5.72,5.84,5.6925,5.75,51000,5.72,5.84,5.6925,5.75,51000,0.0,1.0
2013-10-10,5.89,5.94,5.78,5.83,77700,5.89,5.94,5.78,5.83,77700,0.0,1.0
2013-10-11,5.95,6.04,5.84,5.84,139800,5.95,6.04,5.84,5.84,139800,0.0,1.0
2013-10-14,6.0,6.02,5.89,5.91,103300,6.0,6.02,5.89,5.91,103300,0.0,1.0
2013-10-15,5.99,6.03,5.966,5.98,75800,5.99,6.03,5.966,5.98,75800,0.0,1.0
2013-10-16,5.99,6.1,5.9,6.0,96100,5.99,6.1,5.9,6.0,96100,0.0,1.0
2013-10-17,6.05,6.1,5.94,5.94,133400,6.05,6.1,5.94,5.94,133400,0.0,1.0
2013-10-18,6.02,6.11,5.94,6.0,130700,6.02,6.11,5.94,6.0,130700,0.0,1.0
2013-10-21,6.0,6.05,5.95,6.05,323600,6.0,6.05,5.95,6.05,323600,0.0,1.0
2013-10-22,6.06,6.25,6.0,6.01,75700,6.06,6.25,6.0,6.01,75700,0.0,1.0
2013-10-23,6.0,6.065,5.99,6.03,85400,6.0,6.065,5.99,6.03,85400,0.0,1.0
2013-10-24,6.0,6.08,5.96,6.01,63200,6.0,6.08,5.96,6.01,63200,0.0,1.0
2013-10-25,5.94,6.07,5.88,6.02,63300,5.94,6.07,5.88,6.02,63300,0.0,1.0
2013-10-28,5.89,5.99,5.84,5.87,36300,5.89,5.99,5.84,5.87,36300,0.0,1.0
2013-10-29,5.83,5.945,5.75,5.92,44200,5.83,5.945,5.75,5.92,44200,0.0,1.0
2013-10-30,5.9,5.99,5.77,5.85,49500,5.9,5.99,5.77,5.85,49500,0.0,1.0
2013-10-31,5.94,6.0,5.79,5.92,89700,5.94,6.0,5.79,5.92,89700,0.0,1.0
2013-11-01,5.76,5.92,5.66,5.92,100900,5.76,5.92,5.66,5.92,100900,0.0,1.0
2013-11-04,5.89,5.99,5.73,5.77,175400,5.89,5.99,5.73,5.77,175400,0.0,1.0
2013-11-05,5.86,5.94,5.785,5.87,64600,5.86,5.94,5.785,5.87,64600,0.0,1.0
2013-11-06,5.74,5.92,5.74,5.92,34900,5.74,5.92,5.74,5.92,34900,0.0,1.0
2013-11-07,6.04,6.39,5.55,6.1,354600,6.04,6.39,5.55,6.1,354600,0.0,1.0
2013-11-08,6.16,6.292,6.0,6.05,187300,6.16,6.292,6.0,6.05,187300,0.0,1.0
2013-11-11,6.18,6.245,6.17,6.19,246500,6.18,6.245,6.17,6.19,246500,0.0,1.0
2013-11-12,6.39,6.42,6.18,6.19,171400,6.39,6.42,6.18,6.19,171400,0.0,1.0
2013-11-13,6.4,6.62,6.33,6.36,130100,6.4,6.62,6.33,6.36,130100,0.0,1.0
2013-11-14,6.48,6.505,6.27,6.4,130100,6.48,6.505,6.27,6.4,130100,0.0,1.0
2013-11-15,6.5,6.56,6.43,6.51,125800,6.5,6.56,6.43,6.51,125800,0.0,1.0
2013-11-18,6.55,6.739,6.51,6.55,159900,6.55,6.739,6.51,6.55,159900,0.0,1.0
2013-11-19,6.5,6.64,6.47,6.6,93800,6.5,6.64,6.47,6.6,93800,0.0,1.0
2013-11-20,6.62,6.7,6.4,6.5,332000,6.62,6.7,6.4,6.5,332000,0.0,1.0
2013-11-21,6.75,6.75,6.68,6.68,119600,6.75,6.75,6.68,6.68,119600,0.0,1.0
2013-11-22,6.78,6.81,6.72,6.8,84600,6.78,6.81,6.72,6.8,84600,0.0,1.0
2013-11-25,6.97,7.0,6.78,6.8,171700,6.97,7.0,6.78,6.8,171700,0.0,1.0
2013-11-26,7.17,7.19,6.99,7.0,136200,7.17,7.19,6.99,7.0,136200,0.0,1.0
2013-11-27,7.36,7.39,7.18,7.2,197700,7.36,7.39,7.18,7.2,197700,0.0,1.0
2013-11-29,7.64,7.75,7.37,7.41,75700,7.64,7.75,7.37,7.41,75700,0.0,1.0
2013-12-02,7.23,7.7399,6.99,7.66,227300,7.23,7.7399,6.99,7.66,227300,0.0,1.0
2013-12-03,7.41,7.59,7.235,7.3,457700,7.41,7.59,7.235,7.3,457700,0.0,1.0
2013-12-04,6.94,7.5,6.9,7.5,1537800,6.94,7.5,6.9,7.5,1537800,0.0,1.0
2013-12-05,7.04,7.07,6.89,6.89,391300,7.04,7.07,6.89,6.89,391300,0.0,1.0
2013-12-06,6.94,7.12,6.929,7.12,1978100,6.94,7.12,6.929,7.12,1978100,0.0,1.0
2013-12-09,7.0,7.09,6.94,6.94,484400,7.0,7.09,6.94,6.94,484400,0.0,1.0
2013-12-10,7.03,7.05,6.99,7.0,494500,7.03,7.05,6.99,7.0,494500,0.0,1.0
2013-12-11,7.13,7.14,6.98,7.06,448600,7.13,7.14,6.98,7.06,448600,0.0,1.0
2013-12-12,7.35,7.41,7.1,7.1,406800,7.35,7.41,7.1,7.1,406800,0.0,1.0
2013-12-13,7.77,7.79,7.33,7.39,385000,7.77,7.79,7.33,7.39,385000,0.0,1.0
2013-12-16,8.3,8.46,7.78,7.85,559100,8.3,8.46,7.78,7.85,559100,0.0,1.0
2013-12-17,8.7,8.78,8.32,8.39,406800,8.7,8.78,8.32,8.39,406800,0.0,1.0
2013-12-18,9.15,9.32,8.55,8.74,401400,9.15,9.32,8.55,8.74,401400,0.0,1.0
2013-12-19,9.57,9.6,9.1,9.17,302500,9.57,9.6,9.1,9.17,302500,0.0,1.0
2013-12-20,10.02,10.53,9.3607,10.53,747400,10.02,10.53,9.3607,10.53,747400,0.0,1.0
2013-12-23,10.3,10.44,10.0,10.01,448300,10.3,10.44,10.0,10.01,448300,0.0,1.0
2013-12-24,10.1,10.39,10.06,10.25,224400,10.1,10.39,10.06,10.25,224400,0.0,1.0
2013-12-26,9.98,10.22,9.84,10.18,376700,9.98,10.22,9.84,10.18,376700,0.0,1.0
2013-12-27,9.75,9.96,9.67,9.91,318300,9.75,9.96,9.67,9.91,318300,0.0,1.0
2013-12-30,9.73,9.84,9.63,9.75,503800,9.73,9.84,9.63,9.75,503800,0.0,1.0
2013-12-31,9.98,10.099,9.71,9.75,288700,9.98,10.099,9.71,9.75,288700,0.0,1.0
2014-01-02,10.37,10.46,10.062,10.11,486600,10.37,10.46,10.062,10.11,486600,0.0,1.0
2014-01-03,10.58,10.825,10.29,10.44,438400,10.58,10.825,10.29,10.44,438400,0.0,1.0
2014-01-06,10.46,10.72,10.22,10.6,567700,10.46,10.72,10.22,10.6,567700,0.0,1.0
2014-01-07,10.01,10.3,9.8996,10.19,744300,10.01,10.3,9.8996,10.19,744300,0.0,1.0
2014-01-08,10.19,10.63,10.07,10.13,704300,10.19,10.63,10.07,10.13,704300,0.0,1.0
2014-01-09,10.28,10.465,10.1401,10.25,370900,10.28,10.465,10.1401,10.25,370900,0.0,1.0
2014-01-10,10.15,10.3,9.97,10.3,443500,10.15,10.3,9.97,10.3,443500,0.0,1.0
2014-01-13,10.0,10.17,9.89,10.15,494800,10.0,10.17,9.89,10.15,494800,0.0,1.0
2014-01-14,10.1,10.33,9.77,10.0,386300,10.1,10.33,9.77,10.0,386300,0.0,1.0
2014-01-15,10.55,10.73,10.06,10.17,448100,10.55,10.73,10.06,10.17,448100,0.0,1.0
2014-01-16,10.77,11.0,10.52,10.52,382000,10.77,11.0,10.52,10.52,382000,0.0,1.0
2014-01-17,10.56,10.8499,10.26,10.81,268100,10.56,10.8499,10.26,10.81,268100,0.0,1.0
2014-01-21,10.76,10.81,10.331,10.42,298900,10.76,10.81,10.331,10.42,298900,0.0,1.0
2014-01-22,10.9,10.99,10.658,10.71,320200,10.9,10.99,10.658,10.71,320200,0.0,1.0
2014-01-23,11.35,11.38,10.75,10.77,497400,11.35,11.38,10.75,10.77,497400,0.0,1.0
2014-01-24,11.06,11.3,10.99,11.3,379000,11.06,11.3,10.99,11.3,379000,0.0,1.0
2014-01-27,11.13,11.23,10.8701,11.13,378800,11.13,11.23,10.8701,11.13,378800,0.0,1.0
2014-01-28,10.98,11.541,10.72,11.11,853800,10.98,11.541,10.72,11.11,853800,0.0,1.0
2014-01-29,10.94,11.15,10.6,10.85,446800,10.94,11.15,10.6,10.85,446800,0.0,1.0
2014-01-30,10.96,11.34,10.91,11.0,336200,10.96,11.34,10.91,11.0,336200,0.0,1.0
2014-01-31,10.8,10.95,10.56,10.78,459600,10.8,10.95,10.56,10.78,459600,0.0,1.0
2014-02-03,10.39,10.97,10.3,10.83,448200,10.39,10.97,10.3,10.83,448200,0.0,1.0
2014-02-04,10.39,10.82,10.31,10.46,383200,10.39,10.82,10.31,10.46,383200,0.0,1.0
2014-02-05,10.01,10.39,9.88,10.3,307000,10.01,10.39,9.88,10.3,307000,0.0,1.0
2014-02-06,10.26,10.468,10.06,10.07,301700,10.26,10.468,10.06,10.07,301700,0.0,1.0
2014-02-07,10.0,10.46,9.97,10.32,173000,10.0,10.46,9.97,10.32,173000,0.0,1.0
2014-02-10,10.09,10.1,9.75,9.75,282900,10.09,10.1,9.75,9.75,282900,0.0,1.0
2014-02-11,10.1,10.23,9.92,10.1,517900,10.1,10.23,9.92,10.1,517900,0.0,1.0
2014-02-12,10.39,10.48,10.09,10.09,317800,10.39,10.48,10.09,10.09,317800,0.0,1.0
2014-02-13,10.44,10.45,10.166,10.31,275300,10.44,10.45,10.166,10.31,275300,0.0,1.0
2014-02-14,10.5,10.54,10.29,10.45,195300,10.5,10.54,10.29,10.45,195300,0.0,1.0
2014-02-18,10.67,10.93,10.5,10.53,510000,10.67,10.93,10.5,10.53,510000,0.0,1.0
2014-02-19,10.47,10.88,10.45,10.6,268900,10.47,10.88,10.45,10.6,268900,0.0,1.0
2014-02-20,10.61,10.65,10.221,10.44,184700,10.61,10.65,10.221,10.44,184700,0.0,1.0
2014-02-21,10.38,10.86,10.38,10.67,210400,10.38,10.86,10.38,10.67,210400,0.0,1.0
2014-02-24,10.42,10.65,10.33,10.38,226000,10.42,10.65,10.33,10.38,226000,0.0,1.0
2014-02-25,10.33,10.43,10.19,10.38,259800,10.33,10.43,10.19,10.38,259800,0.0,1.0
2014-02-26,10.51,10.625,10.1948,10.39,136200,10.51,10.625,10.1948,10.39,136200,0.0,1.0
2014-02-27,10.36,10.51,10.32,10.47,175100,10.36,10.51,10.32,10.47,175100,0.0,1.0
2014-02-28,10.4,10.87,10.306,10.4,288500,10.4,10.87,10.306,10.4,288500,0.0,1.0
2014-03-03,10.7,10.77,10.19,10.3,390700,10.7,10.77,10.19,10.3,390700,0.0,1.0
2014-03-04,10.5,10.83,10.47,10.83,432800,10.5,10.83,10.47,10.83,432800,0.0,1.0
2014-03-05,10.46,10.7,10.36,10.52,213700,10.46,10.7,10.36,10.52,213700,0.0,1.0
2014-03-06,8.16,10.0,8.11,9.91,2174900,8.16,10.0,8.11,9.91,2174900,0.0,1.0
2014-03-07,8.58,9.1199,8.4,8.71,1032300,8.58,9.1199,8.4,8.71,1032300,0.0,1.0
2014-03-10,8.35,8.55,8.21,8.54,594400,8.35,8.55,8.21,8.54,594400,0.0,1.0
2014-03-11,8.39,8.465,8.192,8.35,337500,8.39,8.465,8.192,8.35,337500,0.0,1.0
2014-03-12,8.38,8.395,8.21,8.32,207300,8.38,8.395,8.21,8.32,207300,0.0,1.0
2014-03-13,8.22,8.37,8.1,8.37,252700,8.22,8.37,8.1,8.37,252700,0.0,1.0
2014-03-14,8.455,8.47,8.13,8.22,270100,8.455,8.47,8.13,8.22,270100,0.0,1.0
2014-03-17,8.37,8.525,8.28,8.48,374100,8.37,8.525,8.28,8.48,374100,0.0,1.0
2014-03-18,8.47,8.48,8.23,8.35,267900,8.47,8.48,8.23,8.35,267900,0.0,1.0
2014-03-19,8.4,8.525,8.26,8.5,329800,8.4,8.525,8.26,8.5,329800,0.0,1.0
2014-03-20,8.43,8.48,8.21,8.41,259200,8.43,8.48,8.21,8.41,259200,0.0,1.0
2014-03-21,8.37,8.58,8.37,8.49,373400,8.37,8.58,8.37,8.49,373400,0.0,1.0
2014-03-24,8.08,8.4,7.85,8.37,261800,8.08,8.4,7.85,8.37,261800,0.0,1.0
2014-03-25,8.09,8.375,8.02,8.15,375300,8.09,8.375,8.02,8.15,375300,0.0,1.0
2014-03-26,8.03,8.2299,8.0,8.16,249000,8.03,8.2299,8.0,8.16,249000,0.0,1.0
2014-03-27,8.02,8.215,7.95,8.01,279200,8.02,8.215,7.95,8.01,279200,0.0,1.0
2014-03-28,8.01,8.33,7.99,8.0,209600,8.01,8.33,7.99,8.0,209600,0.0,1.0
2014-03-31,8.07,8.2,8.04,8.07,237800,8.07,8.2,8.04,8.07,237800,0.0,1.0
2014-04-01,8.51,8.57,8.07,8.07,330500,8.51,8.57,8.07,8.07,330500,0.0,1.0
2014-04-02,8.53,8.6178,8.41,8.54,184000,8.53,8.6178,8.41,8.54,184000,0.0,1.0
2014-04-03,8.51,8.62,8.3466,8.56,269200,8.51,8.62,8.3466,8.56,269200,0.0,1.0
2014-04-04,8.12,8.57,8.0,8.57,241200,8.12,8.57,8.0,8.57,241200,0.0,1.0
2014-04-07,7.52,8.32,7.45,8.06,328400,7.52,8.32,7.45,8.06,328400,0.0,1.0
2014-04-08,7.49,7.83,7.43,7.51,213900,7.49,7.83,7.43,7.51,213900,0.0,1.0
2014-04-09,7.56,7.57,7.352,7.54,177700,7.56,7.57,7.352,7.54,177700,0.0,1.0
2014-04-10,7.29,7.59,7.14,7.59,261100,7.29,7.59,7.14,7.59,261100,0.0,1.0
2014-04-11,7.02,7.27,6.98,7.21,190100,7.02,7.27,6.98,7.21,190100,0.0,1.0
2014-04-14,6.9,7.2014,6.77,7.09,236000,6.9,7.2014,6.77,7.09,236000,0.0,1.0
2014-04-15,6.79,7.05,6.61,6.92,222000,6.79,7.05,6.61,6.92,222000,0.0,1.0
2014-04-16,6.88,7.0,6.76,6.85,187800,6.88,7.0,6.76,6.85,187800,0.0,1.0
2014-04-17,7.07,7.21,6.79,6.83,217100,7.07,7.21,6.79,6.83,217100,0.0,1.0
2014-04-21,7.16,7.18,7.0,7.05,114000,7.16,7.18,7.0,7.05,114000,0.0,1.0
2014-04-22,7.18,7.3,7.09,7.15,166000,7.18,7.3,7.09,7.15,166000,0.0,1.0
2014-04-23,7.09,7.288,7.0,7.19,142300,7.09,7.288,7.0,7.19,142300,0.0,1.0
2014-04-24,7.02,7.13,6.95,7.11,222100,7.02,7.13,6.95,7.11,222100,0.0,1.0
2014-04-25,7.04,7.142,6.86,7.01,240600,7.04,7.142,6.86,7.01,240600,0.0,1.0
2014-04-28,7.01,7.22,6.97,7.04,244100,7.01,7.22,6.97,7.04,244100,0.0,1.0
2014-04-29,7.01,7.1398,6.98,7.06,133200,7.01,7.1398,6.98,7.06,133200,0.0,1.0
2014-04-30,7.09,7.11,6.95,7.0,167900,7.09,7.11,6.95,7.0,167900,0.0,1.0
2014-05-01,7.03,7.32,6.86,7.08,356000,7.03,7.32,6.86,7.08,356000,0.0,1.0
2014-05-02,6.91,7.13,6.84,7.03,286500,6.91,7.13,6.84,7.03,286500,0.0,1.0
2014-05-05,6.65,6.89,6.61,6.86,146300,6.65,6.89,6.61,6.86,146300,0.0,1.0
2014-05-06,6.38,6.61,6.35,6.61,233900,6.38,6.61,6.35,6.61,233900,0.0,1.0
2014-05-07,6.0,6.485,5.99,6.36,491200,6.0,6.485,5.99,6.36,491200,0.0,1.0
2014-05-08,5.47,6.02,5.39,5.65,606800,5.47,6.02,5.39,5.65,606800,0.0,1.0
2014-05-09,5.7,5.74,5.42,5.43,231400,5.7,5.74,5.42,5.43,231400,0.0,1.0
2014-05-12,6.05,6.1,5.69,5.69,240100,6.05,6.1,5.69,5.69,240100,0.0,1.0
2014-05-13,5.95,6.03,5.81,6.02,228900,5.95,6.03,5.81,6.02,228900,0.0,1.0
2014-05-14,5.85,5.97,5.75,5.97,293900,5.85,5.97,5.75,5.97,293900,0.0,1.0
2014-05-15,5.57,5.8,5.55,5.8,210500,5.57,5.8,5.55,5.8,210500,0.0,1.0
2014-05-16,5.43,5.55,5.26,5.55,186200,5.43,5.55,5.26,5.55,186200,0.0,1.0
2014-05-19,5.57,5.59,5.37,5.44,266000,5.57,5.59,5.37,5.44,266000,0.0,1.0
2014-05-20,5.46,5.6,5.34,5.6,219300,5.46,5.6,5.34,5.6,219300,0.0,1.0
2014-05-21,5.39,5.584,5.36,5.5,206500,5.39,5.584,5.36,5.5,206500,0.0,1.0
2014-05-22,5.55,5.65,5.34,5.38,190200,5.55,5.65,5.34,5.38,190200,0.0,1.0
2014-05-23,5.6,5.63,5.46,5.56,94000,5.6,5.63,5.46,5.56,94000,0.0,1.0
2014-05-27,6.19,6.32,5.524,5.63,404700,6.19,6.32,5.524,5.63,404700,0.0,1.0
2014-05-28,5.84,6.22,5.81,6.14,259500,5.84,6.22,5.81,6.14,259500,0.0,1.0
2014-05-29,5.87,5.95,5.691,5.84,215100,5.87,5.95,5.691,5.84,215100,0.0,1.0
2014-05-30,5.77,5.9,5.68,5.9,266900,5.77,5.9,5.68,5.9,266900,0.0,1.0
2014-06-02,5.67,5.848,5.6,5.76,197800,5.67,5.848,5.6,5.76,197800,0.0,1.0
2014-06-03,6.16,6.19,5.75,5.75,309300,6.16,6.19,5.75,5.75,309300,0.0,1.0
2014-06-04,6.38,6.44,6.09,6.15,315300,6.38,6.44,6.09,6.15,315300,0.0,1.0
2014-06-05,6.74,6.84,6.33,6.42,456900,6.74,6.84,6.33,6.42,456900,0.0,1.0
2014-06-06,6.75,6.88,6.65,6.88,386600,6.75,6.88,6.65,6.88,386600,0.0,1.0
2014-06-09,6.77,6.99,6.62,6.72,402900,6.77,6.99,6.62,6.72,402900,0.0,1.0
2014-06-10,6.68,6.76,6.535,6.72,276800,6.68,6.76,6.535,6.72,276800,0.0,1.0
2014-06-11,6.47,6.73,6.43,6.65,223400,6.47,6.73,6.43,6.65,223400,0.0,1.0
2014-06-12,6.63,6.68,6.4,6.43,355500,6.63,6.68,6.4,6.43,355500,0.0,1.0
2014-06-13,6.5,6.9,6.43,6.69,181000,6.5,6.9,6.43,6.69,181000,0.0,1.0
2014-06-16,6.86,6.89,6.41,6.46,200700,6.86,6.89,6.41,6.46,200700,0.0,1.0
2014-06-17,6.65,6.86,6.57,6.83,277300,6.65,6.86,6.57,6.83,277300,0.0,1.0
2014-06-18,6.56,6.72,6.41,6.63,143300,6.56,6.72,6.41,6.63,143300,0.0,1.0
2014-06-19,6.5,6.61,6.42,6.61,161400,6.5,6.61,6.42,6.61,161400,0.0,1.0
2014-06-20,6.51,6.73,6.445,6.5,550200,6.51,6.73,6.445,6.5,550200,0.0,1.0
2014-06-23,6.4,6.51,6.36,6.49,451900,6.4,6.51,6.36,6.49,451900,0.0,1.0
2014-06-24,6.545,6.61,6.35,6.36,385200,6.545,6.61,6.35,6.36,385200,0.0,1.0
2014-06-25,6.91,6.93,6.46,6.46,257600,6.91,6.93,6.46,6.46,257600,0.0,1.0
2014-06-26,6.68,6.95,6.58,6.95,155500,6.68,6.95,6.58,6.95,155500,0.0,1.0
2014-06-27,6.61,6.73,6.49,6.64,587900,6.61,6.73,6.49,6.64,587900,0.0,1.0
2014-06-30,6.52,6.62,6.4,6.62,189300,6.52,6.62,6.4,6.62,189300,0.0,1.0
2014-07-01,6.53,6.78,6.472,6.52,317700,6.53,6.78,6.472,6.52,317700,0.0,1.0
2014-07-02,6.67,6.71,6.458,6.51,142400,6.67,6.71,6.458,6.51,142400,0.0,1.0
2014-07-03,6.8,6.82,6.548,6.68,74400,6.8,6.82,6.548,6.68,74400,0.0,1.0
2014-07-07,6.61,6.81,6.58,6.74,121400,6.61,6.81,6.58,6.74,121400,0.0,1.0
2014-07-08,6.42,6.58,6.32,6.58,140200,6.42,6.58,6.32,6.58,140200,0.0,1.0
2014-07-09,6.55,6.56,6.41,6.42,162300,6.55,6.56,6.41,6.42,162300,0.0,1.0
2014-07-10,6.42,6.55,6.22,6.35,188100,6.42,6.55,6.22,6.35,188100,0.0,1.0
2014-07-11,6.46,6.51,6.26,6.38,122700,6.46,6.51,6.26,6.38,122700,0.0,1.0
2014-07-14,6.62,6.704,6.38,6.52,101700,6.62,6.704,6.38,6.52,101700,0.0,1.0
2014-07-15,6.43,6.7299,6.42,6.6,136300,6.43,6.7299,6.42,6.6,136300,0.0,1.0
2014-07-16,6.34,6.54,6.315,6.45,275800,6.34,6.54,6.315,6.45,275800,0.0,1.0
2014-07-17,6.31,6.456,6.28,6.28,101900,6.31,6.456,6.28,6.28,101900,0.0,1.0
2014-07-18,6.45,6.47,6.23,6.28,89200,6.45,6.47,6.23,6.28,89200,0.0,1.0
2014-07-21,6.42,6.552,6.276,6.38,76800,6.42,6.552,6.276,6.38,76800,0.0,1.0
2014-07-22,6.52,6.66,6.4,6.44,49000,6.52,6.66,6.4,6.44,49000,0.0,1.0
2014-07-23,6.51,6.676,6.49,6.51,123200,6.51,6.676,6.49,6.51,123200,0.0,1.0
2014-07-24,6.73,6.79,6.39,6.49,149800,6.73,6.79,6.39,6.49,149800,0.0,1.0
2014-07-25,6.86,6.91,6.68,6.74,173200,6.86,6.91,6.68,6.74,173200,0.0,1.0
2014-07-28,7.12,7.16,6.753,6.87,255000,7.12,7.16,6.753,6.87,255000,0.0,1.0
2014-07-29,7.35,7.4,7.13,7.15,201300,7.35,7.4,7.13,7.15,201300,0.0,1.0
2014-07-30,7.38,7.5,7.26,7.4,122700,7.38,7.5,7.26,7.4,122700,0.0,1.0
2014-07-31,7.19,7.33,7.13,7.28,254400,7.19,7.33,7.13,7.28,254400,0.0,1.0
2014-08-01,7.27,7.31,6.99,7.21,192900,7.27,7.31,6.99,7.21,192900,0.0,1.0
2014-08-04,7.13,7.29,7.01,7.28,120500,7.13,7.29,7.01,7.28,120500,0.0,1.0
2014-08-05,7.16,7.17,7.0,7.11,92600,7.16,7.17,7.0,7.11,92600,0.0,1.0
2014-08-06,7.38,7.45,7.085,7.14,168400,7.38,7.45,7.085,7.14,168400,0.0,1.0
2014-08-07,7.29,7.47,7.0,7.4,345100,7.29,7.47,7.0,7.4,345100,0.0,1.0
2014-08-08,7.26,7.38,7.2,7.28,191700,7.26,7.38,7.2,7.28,191700,0.0,1.0
2014-08-11,7.68,7.68,7.23,7.45,197100,7.68,7.68,7.23,7.45,197100,0.0,1.0
2014-08-12,7.62,7.86,7.52,7.7,209900,7.62,7.86,7.52,7.7,209900,0.0,1.0
2014-08-13,8.03,8.08,7.55,7.68,195300,8.03,8.08,7.55,7.68,195300,0.0,1.0
2014-08-14,8.03,8.08,7.9,8.05,108000,8.03,8.08,7.9,8.05,108000,0.0,1.0
2014-08-15,8.0,8.27,7.9,8.11,221400,8.0,8.27,7.9,8.11,221400,0.0,1.0
2014-08-18,8.02,8.18,7.95,8.12,94500,8.02,8.18,7.95,8.12,94500,0.0,1.0
2014-08-19,8.24,8.31,7.63,8.05,200300,8.24,8.31,7.63,8.05,200300,0.0,1.0
2014-08-20,8.14,8.295,7.87,8.2,134300,8.14,8.295,7.87,8.2,134300,0.0,1.0
2014-08-21,8.05,8.17,7.94,8.11,143100,8.05,8.17,7.94,8.11,143100,0.0,1.0
2014-08-22,8.16,8.22,7.95,8.05,100700,8.16,8.22,7.95,8.05,100700,0.0,1.0
2014-08-25,8.09,8.25,8.05,8.22,88800,8.09,8.25,8.05,8.22,88800,0.0,1.0
2014-08-26,8.2,8.23,8.038,8.08,83800,8.2,8.23,8.038,8.08,83800,0.0,1.0
2014-08-27,8.19,8.26,6.73,6.79,79000,8.19,8.26,6.73,6.79,79000,0.0,1.0
2014-08-28,8.0,8.13,7.45,8.12,66200,8.0,8.13,7.45,8.12,66200,0.0,1.0
2014-08-29,7.98,8.04,7.8801,8.01,73300,7.98,8.04,7.8801,8.01,73300,0.0,1.0
2014-09-02,8.22,8.23,7.92,8.03,119400,8.22,8.23,7.92,8.03,119400,0.0,1.0
2014-09-03,8.15,8.35,8.024,8.25,175400,8.15,8.35,8.024,8.25,175400,0.0,1.0
2014-09-04,8.12,8.24,8.004,8.19,56900,8.12,8.24,8.004,8.19,56900,0.0,1.0
2014-09-05,8.61,8.65,7.95,8.07,193500,8.61,8.65,7.95,8.07,193500,0.0,1.0
2014-09-08,8.89,8.9025,8.64,8.64,165900,8.89,8.9025,8.64,8.64,165900,0.0,1.0
2014-09-09,8.74,8.89,8.59,8.89,153900,8.74,8.89,8.59,8.89,153900,0.0,1.0
2014-09-10,8.83,9.05,8.61,8.72,158200,8.83,9.05,8.61,8.72,158200,0.0,1.0
2014-09-11,8.95,9.0,8.78,8.84,150900,8.95,9.0,8.78,8.84,150900,0.0,1.0
2014-09-12,8.64,9.0,8.62,8.92,96000,8.64,9.0,8.62,8.92,96000,0.0,1.0
2014-09-15,8.67,8.74,8.365,8.67,142700,8.67,8.74,8.365,8.67,142700,0.0,1.0
2014-09-16,8.67,8.84,8.45,8.67,169200,8.67,8.84,8.45,8.67,169200,0.0,1.0
2014-09-17,8.41,8.72,8.38,8.7,81500,8.41,8.72,8.38,8.7,81500,0.0,1.0
2014-09-18,8.64,8.66,8.28,8.43,169200,8.64,8.66,8.28,8.43,169200,0.0,1.0
2014-09-19,8.44,8.75,8.38,8.72,411000,8.44,8.75,8.38,8.72,411000,0.0,1.0
2014-09-22,8.2,8.36,7.93,8.34,158200,8.2,8.36,7.93,8.34,158200,0.0,1.0
2014-09-23,8.08,8.55,7.98,8.14,145000,8.08,8.55,7.98,8.14,145000,0.0,1.0
2014-09-24,8.14,8.32,7.86,8.08,121620,8.14,8.32,7.86,8.08,121620,0.0,1.0
2014-09-25,8.0,8.27,7.88,8.11,126093,8.0,8.27,7.88,8.11,126093,0.0,1.0
2014-09-26,9.02,9.24,8.428,8.45,427067,9.02,9.24,8.428,8.45,427067,0.0,1.0
2014-09-29,9.47,9.69,8.865,8.93,297646,9.47,9.69,8.865,8.93,297646,0.0,1.0
2014-09-30,9.29,9.99,9.26,9.51,367992,9.29,9.99,9.26,9.51,367992,0.0,1.0
2014-10-01,8.96,9.58,8.92,9.39,255397,8.96,9.58,8.92,9.39,255397,0.0,1.0
2014-10-02,9.37,9.39,8.8,8.95,234354,9.37,9.39,8.8,8.95,234354,0.0,1.0
2014-10-03,9.6,9.7379,9.4,9.54,238217,9.6,9.7379,9.4,9.54,238217,0.0,1.0
2014-10-06,9.48,9.64,9.31,9.6,96062,9.48,9.64,9.31,9.6,96062,0.0,1.0
2014-10-07,9.07,9.34,9.0,9.34,135802,9.07,9.34,9.0,9.34,135802,0.0,1.0
2014-10-08,9.42,9.54,8.95,9.05,331863,9.42,9.54,8.95,9.05,331863,0.0,1.0
2014-10-09,9.15,9.48,9.11,9.46,119764,9.15,9.48,9.11,9.46,119764,0.0,1.0
2014-10-10,8.93,9.24,8.91,9.08,145705,8.93,9.24,8.91,9.08,145705,0.0,1.0
2014-10-13,8.94,9.16,8.88,8.9,172269,8.94,9.16,8.88,8.9,172269,0.0,1.0
2014-10-14,9.14,9.23,8.93,9.07,205548,9.14,9.23,8.93,9.07,205548,0.0,1.0
2014-10-15,9.49,9.52,8.88,9.01,138752,9.49,9.52,8.88,9.01,138752,0.0,1.0
2014-10-16,9.55,9.67,9.03,9.31,233733,9.55,9.67,9.03,9.31,233733,0.0,1.0
2014-10-17,9.46,9.77,9.29,9.71,127364,9.46,9.77,9.29,9.71,127364,0.0,1.0
2014-10-20,9.24,9.54,9.12,9.37,128400,9.24,9.54,9.12,9.37,128400,0.0,1.0
2014-10-21,9.31,9.4,9.09,9.29,115295,9.31,9.4,9.09,9.29,115295,0.0,1.0
2014-10-22,9.07,9.36,9.0,9.32,94668,9.07,9.36,9.0,9.32,94668,0.0,1.0
2014-10-23,9.21,9.48,9.11,9.16,121666,9.21,9.48,9.11,9.16,121666,0.0,1.0
2014-10-24,9.12,9.24,9.09,9.24,72291,9.12,9.24,9.09,9.24,72291,0.0,1.0
2014-10-27,9.01,9.08,8.93,9.05,133230,9.01,9.08,8.93,9.05,133230,0.0,1.0
2014-10-28,9.4,9.41,9.0101,9.1,121199,9.4,9.41,9.0101,9.1,121199,0.0,1.0
2014-10-29,9.63,9.63,9.3,9.38,191498,9.63,9.63,9.3,9.38,191498,0.0,1.0
2014-10-30,9.61,9.71,9.5,9.64,132757,9.61,9.71,9.5,9.64,132757,0.0,1.0
2014-10-31,9.67,9.969,9.55,9.87,313410,9.67,9.969,9.55,9.87,313410,0.0,1.0
2014-11-03,9.63,9.81,9.42,9.81,141228,9.63,9.81,9.42,9.81,141228,0.0,1.0
2014-11-04,9.67,9.71,9.52,9.54,87626,9.67,9.71,9.52,9.54,87626,0.0,1.0
2014-11-05,9.59,9.9599,9.55,9.71,139407,9.59,9.9599,9.55,9.71,139407,0.0,1.0
2014-11-06,9.62,10.15,9.25,10.0,160612,9.62,10.15,9.25,10.0,160612,0.0,1.0
2014-11-07,9.77,9.78,9.4525,9.65,117455,9.77,9.78,9.4525,9.65,117455,0.0,1.0
2014-11-10,10.14,10.19,9.57,9.81,506774,10.14,10.19,9.57,9.81,506774,0.0,1.0
2014-11-11,10.0,10.525,9.97,10.16,187956,10.0,10.525,9.97,10.16,187956,0.0,1.0
2014-11-12,10.17,10.2,9.91,9.91,114770,10.17,10.2,9.91,9.91,114770,0.0,1.0
2014-11-13,9.86,10.2,9.76,10.2,117226,9.86,10.2,9.76,10.2,117226,0.0,1.0
2014-11-14,9.86,9.97,9.55,9.9,101902,9.86,9.97,9.55,9.9,101902,0.0,1.0
2014-11-17,9.49,9.87,9.45,9.87,123879,9.49,9.87,9.45,9.87,123879,0.0,1.0
2014-11-18,10.15,10.18,9.36,9.56,188858,10.15,10.18,9.36,9.56,188858,0.0,1.0
2014-11-19,9.7,10.15,9.618,10.15,107719,9.7,10.15,9.618,10.15,107719,0.0,1.0
2014-11-20,10.07,10.1,9.53,9.69,107914,10.07,10.1,9.53,9.69,107914,0.0,1.0
2014-11-21,9.95,10.38,9.89,10.2,138325,9.95,10.38,9.89,10.2,138325,0.0,1.0
2014-11-24,10.09,10.24,9.88,9.94,91794,10.09,10.24,9.88,9.94,91794,0.0,1.0
2014-11-25,9.94,10.17,9.88,10.14,78407,9.94,10.17,9.88,10.14,78407,0.0,1.0
2014-11-26,10.27,10.3,9.86,9.86,91011,10.27,10.3,9.86,9.86,91011,0.0,1.0
2014-11-28,10.67,10.96,10.256,10.3,188511,10.67,10.96,10.256,10.3,188511,0.0,1.0
2014-12-01,10.23,10.84,10.21,10.68,121561,10.23,10.84,10.21,10.68,121561,0.0,1.0
2014-12-02,10.49,10.64,9.978,10.31,109055,10.49,10.64,9.978,10.31,109055,0.0,1.0
2014-12-03,10.21,10.56,10.17,10.56,129862,10.21,10.56,10.17,10.56,129862,0.0,1.0
2014-12-04,10.2,10.34,10.03,10.17,133466,10.2,10.34,10.03,10.17,133466,0.0,1.0
2014-12-05,10.27,10.46,10.12,10.2,206693,10.27,10.46,10.12,10.2,206693,0.0,1.0
2014-12-08,10.45,10.64,10.0,10.25,295496,10.45,10.64,10.0,10.25,295496,0.0,1.0
2014-12-09,10.88,10.96,10.11,10.29,148568,10.88,10.96,10.11,10.29,148568,0.0,1.0
2014-12-10,11.22,11.68,10.68,10.85,585139,11.22,11.68,10.68,10.85,585139,0.0,1.0
2014-12-11,11.17,11.49,11.15,11.42,306281,11.17,11.49,11.15,11.42,306281,0.0,1.0
2014-12-12,11.05,11.4,11.04,11.07,154336,11.05,11.4,11.04,11.07,154336,0.0,1.0
2014-12-15,10.69,12.68,10.67,12.3,171902,10.69,12.68,10.67,12.3,171902,0.0,1.0
2014-12-16,10.78,11.1,10.5001,10.63,276386,10.78,11.1,10.5001,10.63,276386,0.0,1.0
2014-12-17,11.1,11.48,10.64,10.79,351732,11.1,11.48,10.64,10.79,351732,0.0,1.0
2014-12-18,11.34,11.42,11.05,11.35,220103,11.34,11.42,11.05,11.35,220103,0.0,1.0
2014-12-19,11.15,11.48,11.09,11.25,919598,11.15,11.48,11.09,11.25,919598,0.0,1.0
2014-12-22,12.27,12.36,11.13,11.15,311898,12.27,12.36,11.13,11.15,311898,0.0,1.0
2014-12-23,12.66,12.69,12.11,12.26,210270,12.66,12.69,12.11,12.26,210270,0.0,1.0
2014-12-24,13.34,13.46,12.66,12.66,311152,13.34,13.46,12.66,12.66,311152,0.0,1.0
2014-12-26,13.34,13.51,13.26,13.34,241407,13.34,13.51,13.26,13.34,241407,0.0,1.0
2014-12-29,13.06,13.45,12.94,13.31,292320,13.06,13.45,12.94,13.31,292320,0.0,1.0
2014-12-30,12.86,13.27,12.77,13.06,194484,12.86,13.27,12.77,13.06,194484,0.0,1.0
2014-12-31,12.48,13.0125,12.44,12.95,237998,12.48,13.0125,12.44,12.95,237998,0.0,1.0
2015-01-02,12.61,12.78,12.1405,12.61,292148,12.61,12.78,12.1405,12.61,292148,0.0,1.0
2015-01-05,12.67,13.01,12.51,12.53,290023,12.67,13.01,12.51,12.53,290023,0.0,1.0
2015-01-06,12.2,12.84,12.1101,12.79,301870,12.2,12.84,12.1101,12.79,301870,0.0,1.0
2015-01-07,12.49,12.58,12.14,12.35,209587,12.49,12.58,12.14,12.35,209587,0.0,1.0
2015-01-08,12.76,12.9,12.6,12.64,441143,12.76,12.9,12.6,12.64,441143,0.0,1.0
2015-01-09,12.02,12.8,11.95,12.71,253284,12.02,12.8,11.95,12.71,253284,0.0,1.0
2015-01-12,12.05,12.13,11.82,12.06,146813,12.05,12.13,11.82,12.06,146813,0.0,1.0
2015-01-13,11.78,12.34,11.4,12.21,185809,11.78,12.34,11.4,12.21,185809,0.0,1.0
2015-01-14,11.76,11.79,11.5,11.63,156839,11.76,11.79,11.5,11.63,156839,0.0,1.0
2015-01-15,11.15,11.82,10.99,11.81,187237,11.15,11.82,10.99,11.81,187237,0.0,1.0
2015-01-16,11.63,11.66,11.15,11.15,214473,11.63,11.66,11.15,11.15,214473,0.0,1.0
2015-01-20,11.18,11.61,10.91,11.61,140381,11.18,11.61,10.91,11.61,140381,0.0,1.0
2015-01-21,10.75,11.12,10.38,11.1,334588,10.75,11.12,10.38,11.1,334588,0.0,1.0
2015-01-22,11.06,11.27,10.63,10.88,255209,11.06,11.27,10.63,10.88,255209,0.0,1.0
2015-01-23,10.89,11.44,10.86,11.03,267820,10.89,11.44,10.86,11.03,267820,0.0,1.0
2015-01-26,10.69,11.08,10.61,10.96,193994,10.69,11.08,10.61,10.96,193994,0.0,1.0
2015-01-27,10.46,10.59,10.295,10.45,151122,10.46,10.59,10.295,10.45,151122,0.0,1.0
2015-01-28,10.09,10.54,9.94,10.54,270480,10.09,10.54,9.94,10.54,270480,0.0,1.0
2015-01-29,10.73,10.87,9.36,10.0,1480657,10.73,10.87,9.36,10.0,1480657,0.0,1.0
2015-01-30,10.23,10.93,10.11,10.68,316882,10.23,10.93,10.11,10.68,316882,0.0,1.0
2015-02-02,10.44,10.67,10.16,10.3,239206,10.44,10.67,10.16,10.3,239206,0.0,1.0
2015-02-03,11.05,11.08,10.43,10.43,390121,11.05,11.08,10.43,10.43,390121,0.0,1.0
2015-02-04,11.22,11.36,10.98,10.99,293804,11.22,11.36,10.98,10.99,293804,0.0,1.0
2015-02-05,11.55,12.08,11.2292,11.3,426179,11.55,12.08,11.2292,11.3,426179,0.0,1.0
2015-02-06,11.25,11.51,11.0802,11.51,255567,11.25,11.51,11.0802,11.51,255567,0.0,1.0
2015-02-09,11.13,11.295,10.972,11.19,138965,11.13,11.295,10.972,11.19,138965,0.0,1.0
2015-02-10,10.9,11.46,10.86,11.24,102210,10.9,11.46,10.86,11.24,102210,0.0,1.0
2015-02-11,11.15,11.32,10.72,10.72,186258,11.15,11.32,10.72,10.72,186258,0.0,1.0
2015-02-12,11.41,11.51,11.16,11.23,132673,11.41,11.51,11.16,11.23,132673,0.0,1.0
2015-02-13,11.13,11.5,11.05,11.38,127375,11.13,11.5,11.05,11.38,127375,0.0,1.0
2015-02-17,11.08,11.14,10.89,11.11,150694,11.08,11.14,10.89,11.11,150694,0.0,1.0
2015-02-18,11.07,11.17,11.02,11.07,92285,11.07,11.17,11.02,11.07,92285,0.0,1.0
2015-02-19,11.07,11.14,10.98,11.05,89529,11.07,11.14,10.98,11.05,89529,0.0,1.0
2015-02-20,12.19,12.44,11.11,11.11,1219903,12.19,12.44,11.11,11.11,1219903,0.0,1.0
2015-02-23,12.32,12.53,11.878,12.1,377945,12.32,12.53,11.878,12.1,377945,0.0,1.0
2015-02-24,12.08,12.36,11.951,12.27,223211,12.08,12.36,11.951,12.27,223211,0.0,1.0
2015-02-25,12.69,12.69,11.89,12.08,221365,12.69,12.69,11.89,12.08,221365,0.0,1.0
2015-02-26,13.0,13.0,12.49,12.65,156908,13.0,13.0,12.49,12.65,156908,0.0,1.0
2015-02-27,12.96,13.0,12.6275,12.94,247529,12.96,13.0,12.6275,12.94,247529,0.0,1.0
2015-03-02,12.3,13.0,12.22,12.97,204440,12.3,13.0,12.22,12.97,204440,0.0,1.0
2015-03-03,12.13,12.38,11.92,12.36,202022,12.13,12.38,11.92,12.36,202022,0.0,1.0
2015-03-04,12.19,12.36,11.92,12.02,243374,12.19,12.36,11.92,12.02,243374,0.0,1.0
2015-03-05,10.96,11.54,10.81,11.1,837975,10.96,11.54,10.81,11.1,837975,0.0,1.0
2015-03-06,11.01,11.35,10.93,11.11,319961,11.01,11.35,10.93,11.11,319961,0.0,1.0
2015-03-09,10.38,11.13,10.06,11.0,914348,10.38,11.13,10.06,11.0,914348,0.0,1.0
2015-03-10,10.93,10.98,10.17,10.17,295411,10.93,10.98,10.17,10.17,295411,0.0,1.0
2015-03-11,10.77,11.08,10.7,10.95,271706,10.77,11.08,10.7,10.95,271706,0.0,1.0
2015-03-12,10.64,11.01,10.3,10.86,309607,10.64,11.01,10.3,10.86,309607,0.0,1.0
2015-03-13,10.58,10.75,10.398,10.65,183923,10.58,10.75,10.398,10.65,183923,0.0,1.0
2015-03-16,10.54,10.81,10.42,10.68,154467,10.54,10.81,10.42,10.68,154467,0.0,1.0
2015-03-17,10.45,10.64,10.4,10.54,185052,10.45,10.64,10.4,10.54,185052,0.0,1.0
2015-03-18,10.86,11.0,10.28,10.38,269625,10.86,11.0,10.28,10.38,269625,0.0,1.0
2015-03-19,11.41,11.46,10.67,10.78,245460,11.41,11.46,10.67,10.78,245460,0.0,1.0
2015-03-20,11.62,12.09,11.224,11.45,509382,11.62,12.09,11.224,11.45,509382,0.0,1.0
2015-03-23,11.86,12.07,11.54,11.57,227891,11.86,12.07,11.54,11.57,227891,0.0,1.0
2015-03-24,12.01,12.08,11.65,11.8,236281,12.01,12.08,11.65,11.8,236281,0.0,1.0
2015-03-25,11.65,12.14,11.59,11.98,414092,11.65,12.14,11.59,11.98,414092,0.0,1.0
2015-03-26,11.71,11.86,11.48,11.57,131089,11.71,11.86,11.48,11.57,131089,0.0,1.0
2015-03-27,11.99,12.14,11.57,11.78,294228,11.99,12.14,11.57,11.78,294228,0.0,1.0
2015-03-30,12.17,12.22,11.92,12.09,213443,12.17,12.22,11.92,12.09,213443,0.0,1.0
2015-03-31,11.86,12.2,11.66,12.09,252198,11.86,12.2,11.66,12.09,252198,0.0,1.0
2015-04-01,12.19,12.34,11.82,11.86,251628,12.19,12.34,11.82,11.86,251628,0.0,1.0
2015-04-02,11.97,12.35,11.97,12.26,172786,11.97,12.35,11.97,12.26,172786,0.0,1.0
2015-04-06,11.79,12.07,11.64,11.87,190094,11.79,12.07,11.64,11.87,190094,0.0,1.0
2015-04-07,11.68,12.0,11.67,11.82,187741,11.68,12.0,11.67,11.82,187741,0.0,1.0
2015-04-08,11.77,11.8275,11.57,11.66,159831,11.77,11.8275,11.57,11.66,159831,0.0,1.0
2015-04-09,11.39,11.77,11.14,11.73,282136,11.39,11.77,11.14,11.73,282136,0.0,1.0
2015-04-10,11.26,11.47,11.17,11.38,187847,11.26,11.47,11.17,11.38,187847,0.0,1.0
2015-04-13,11.01,11.25,10.73,11.23,206210,11.01,11.25,10.73,11.23,206210,0.0,1.0
2015-04-14,10.9,11.11,10.88,11.01,127540,10.9,11.11,10.88,11.01,127540,0.0,1.0
2015-04-15,10.94,11.05,10.89,10.95,137445,10.94,11.05,10.89,10.95,137445,0.0,1.0
2015-04-16,10.99,11.04,10.755,10.91,85887,10.99,11.04,10.755,10.91,85887,0.0,1.0
2015-04-17,11.1,11.15,10.83,10.86,137379,11.1,11.15,10.83,10.86,137379,0.0,1.0
2015-04-20,11.27,11.37,11.1,11.21,118768,11.27,11.37,11.1,11.21,118768,0.0,1.0
2015-04-21,11.09,11.39,11.0,11.3,72936,11.09,11.39,11.0,11.3,72936,0.0,1.0
2015-04-22,11.1,11.14,10.85,11.05,104026,11.1,11.14,10.85,11.05,104026,0.0,1.0
2015-04-23,11.53,11.58,11.1,11.1,113361,11.53,11.58,11.1,11.1,113361,0.0,1.0
2015-04-24,11.6,11.63,11.44,11.54,81812,11.6,11.63,11.44,11.54,81812,0.0,1.0
2015-04-27,11.25,11.8,11.12,11.68,176411,11.25,11.8,11.12,11.68,176411,0.0,1.0
2015-04-28,11.61,11.9,11.2,11.25,145970,11.61,11.9,11.2,11.25,145970,0.0,1.0
2015-04-29,11.59,11.97,11.52,11.55,195131,11.59,11.97,11.52,11.55,195131,0.0,1.0
2015-04-30,11.1,11.64,10.93,11.52,218884,11.1,11.64,10.93,11.52,218884,0.0,1.0
2015-05-01,10.84,11.26,10.76,11.14,131570,10.84,11.26,10.76,11.14,131570,0.0,1.0
2015-05-04,10.95,11.1,10.82,10.85,185209,10.95,11.1,10.82,10.85,185209,0.0,1.0
2015-05-05,10.89,11.02,10.74,10.88,179878,10.89,11.02,10.74,10.88,179878,0.0,1.0
2015-05-06,11.09,11.13,10.73,10.87,168228,11.09,11.13,10.73,10.87,168228,0.0,1.0
2015-05-07,10.39,10.87,9.82,10.87,551247,10.39,10.87,9.82,10.87,551247,0.0,1.0
2015-05-08,10.52,11.212,10.4,10.55,308351,10.52,11.212,10.4,10.55,308351,0.0,1.0
2015-05-11,10.48,10.5,10.33,10.48,165759,10.48,10.5,10.33,10.48,165759,0.0,1.0
2015-05-12,10.53,10.61,10.37,10.45,183335,10.53,10.61,10.37,10.45,183335,0.0,1.0
2015-05-13,10.74,10.92,10.59,10.59,160214,10.74,10.92,10.59,10.59,160214,0.0,1.0
2015-05-14,10.74,10.93,10.68,10.8,120428,10.74,10.93,10.68,10.8,120428,0.0,1.0
2015-05-15,10.71,10.96,10.61,10.74,104295,10.71,10.96,10.61,10.74,104295,0.0,1.0
2015-05-18,10.83,10.93,10.66,10.67,93913,10.83,10.93,10.66,10.67,93913,0.0,1.0
2015-05-19,10.83,10.96,10.72,10.8,91564,10.83,10.96,10.72,10.8,91564,0.0,1.0
2015-05-20,10.72,10.83,10.5801,10.83,95976,10.72,10.83,10.5801,10.83,95976,0.0,1.0
2015-05-21,10.75,10.91,10.51,10.69,138241,10.75,10.91,10.51,10.69,138241,0.0,1.0
2015-05-22,10.45,10.82,10.34,10.75,110887,10.45,10.82,10.34,10.75,110887,0.0,1.0
2015-05-26,10.47,10.56,10.31,10.4,162834,10.47,10.56,10.31,10.4,162834,0.0,1.0
2015-05-27,10.69,10.73,10.34,10.52,140840,10.69,10.73,10.34,10.52,140840,0.0,1.0
2015-05-28,10.68,10.69,10.56,10.66,61475,10.68,10.69,10.56,10.66,61475,0.0,1.0
2015-05-29,10.62,10.81,10.41,10.63,135829,10.62,10.81,10.41,10.63,135829,0.0,1.0
2015-06-01,10.56,10.8,10.51,10.69,147035,10.56,10.8,10.51,10.69,147035,0.0,1.0
2015-06-02,10.45,10.65,10.25,10.45,149138,10.45,10.65,10.25,10.45,149138,0.0,1.0
2015-06-03,10.71,10.78,10.44,10.44,131268,10.71,10.78,10.44,10.44,131268,0.0,1.0
2015-06-04,10.64,10.8,10.58,10.66,75308,10.64,10.8,10.58,10.66,75308,0.0,1.0
2015-06-05,10.82,10.85,10.49,10.65,84726,10.82,10.85,10.49,10.65,84726,0.0,1.0
2015-06-08,10.91,10.95,10.75,10.84,139538,10.91,10.95,10.75,10.84,139538,0.0,1.0
2015-06-09,11.27,11.3,10.835,10.9,369240,11.27,11.3,10.835,10.9,369240,0.0,1.0
2015-06-10,11.73,12.11,11.31,11.38,336843,11.73,12.11,11.31,11.38,336843,0.0,1.0
2015-06-11,11.81,11.9,11.67,11.79,184154,11.81,11.9,11.67,11.79,184154,0.0,1.0
2015-06-12,11.88,11.93,11.6,11.81,169903,11.88,11.93,11.6,11.81,169903,0.0,1.0
2015-06-15,12.15,12.17,11.626,11.86,265649,12.15,12.17,11.626,11.86,265649,0.0,1.0
2015-06-16,12.28,12.31,12.1,12.1,160565,12.28,12.31,12.1,12.1,160565,0.0,1.0
2015-06-17,12.21,12.37,12.06,12.34,92142,12.21,12.37,12.06,12.34,92142,0.0,1.0
2015-06-18,12.28,12.41,12.13,12.21,157257,12.28,12.41,12.13,12.21,157257,0.0,1.0
2015-06-19,12.35,12.49,12.26,12.34,219160,12.35,12.49,12.26,12.34,219160,0.0,1.0
2015-06-22,12.55,12.58,12.38,12.47,127731,12.55,12.58,12.38,12.47,127731,0.0,1.0
2015-06-23,12.56,12.61,12.33,12.59,131046,12.56,12.61,12.33,12.59,131046,0.0,1.0
2015-06-24,12.73,12.78,12.4,12.58,235922,12.73,12.78,12.4,12.58,235922,0.0,1.0
2015-06-25,12.89,13.05,12.585,12.75,239749,12.89,13.05,12.585,12.75,239749,0.0,1.0
2015-06-26,13.04,13.206,12.86,12.93,739653,13.04,13.206,12.86,12.93,739653,0.0,1.0
2015-06-29,12.63,13.14,12.59,12.88,149629,12.63,13.14,12.59,12.88,149629,0.0,1.0
2015-06-30,12.68,12.82,12.55,12.77,145097,12.68,12.82,12.55,12.77,145097,0.0,1.0
2015-07-01,12.64,12.99,12.6,12.78,251063,12.64,12.99,12.6,12.78,251063,0.0,1.0
2015-07-02,12.76,12.79,12.51,12.69,146194,12.76,12.79,12.51,12.69,146194,0.0,1.0
2015-07-06,13.01,13.15,12.62,12.67,221645,13.01,13.15,12.62,12.67,221645,0.0,1.0
2015-07-07,12.84,12.98,12.47,12.97,195454,12.84,12.98,12.47,12.97,195454,0.0,1.0
2015-07-08,12.79,12.98,12.65,12.67,208028,12.79,12.98,12.65,12.67,208028,0.0,1.0
2015-07-09,12.96,13.2,12.77,12.89,157230,12.96,13.2,12.77,12.89,157230,0.0,1.0
2015-07-10,13.19,13.37,12.97,13.06,179895,13.19,13.37,12.97,13.06,179895,0.0,1.0
2015-07-13,13.18,13.45,13.11,13.22,218250,13.18,13.45,13.11,13.22,218250,0.0,1.0
2015-07-14,13.18,13.26,13.07,13.12,123616,13.18,13.26,13.07,13.12,123616,0.0,1.0
2015-07-15,13.1,13.25,12.97,13.15,105862,13.1,13.25,12.97,13.15,105862,0.0,1.0
2015-07-16,12.99,13.25,12.83,13.18,225156,12.99,13.25,12.83,13.18,225156,0.0,1.0
2015-07-17,12.88,13.13,12.7,13.0,128098,12.88,13.13,12.7,13.0,128098,0.0,1.0
2015-07-20,12.79,12.93,12.5575,12.93,167119,12.79,12.93,12.5575,12.93,167119,0.0,1.0
2015-07-21,12.62,12.87,12.49,12.75,119463,12.62,12.87,12.49,12.75,119463,0.0,1.0
2015-07-22,12.71,12.79,12.47,12.6,144588,12.71,12.79,12.47,12.6,144588,0.0,1.0
2015-07-23,12.36,12.75,12.1909,12.75,120864,12.36,12.75,12.1909,12.75,120864,0.0,1.0
2015-07-24,12.06,12.38,11.98,12.32,128003,12.06,12.38,11.98,12.32,128003,0.0,1.0
2015-07-27,12.03,12.085,11.87,12.05,151772,12.03,12.085,11.87,12.05,151772,0.0,1.0
2015-07-28,11.73,12.14,11.58,12.04,178360,11.73,12.14,11.58,12.04,178360,0.0,1.0
2015-07-29,12.0,12.03,11.59,11.75,243671,12.0,12.03,11.59,11.75,243671,0.0,1.0
2015-07-30,12.12,12.28,11.88,11.91,209089,12.12,12.28,11.88,11.91,209089,0.0,1.0
2015-07-31,12.07,12.32,11.97,12.09,117811,12.07,12.32,11.97,12.09,117811,0.0,1.0
2015-08-03,12.09,12.235,11.99,12.04,148320,12.09,12.235,11.99,12.04,148320,0.0,1.0
2015-08-04,11.93,12.198,11.92,12.16,131254,11.93,12.198,11.92,12.16,131254,0.0,1.0
2015-08-05,12.56,12.67,11.82,12.0,437733,12.56,12.67,11.82,12.0,437733,0.0,1.0
2015-08-06,13.13,13.28,12.31,13.05,241507,13.13,13.28,12.31,13.05,241507,0.0,1.0
2015-08-07,13.98,14.1,13.12,13.12,618428,13.98,14.1,13.12,13.12,618428,0.0,1.0
2015-08-10,14.09,14.45,14.04,14.25,354407,14.09,14.45,14.04,14.25,354407,0.0,1.0
2015-08-11,13.77,14.1,13.65,13.94,176388,13.77,14.1,13.65,13.94,176388,0.0,1.0
2015-08-12,13.76,14.05,13.61,13.75,164627,13.76,14.05,13.61,13.75,164627,0.0,1.0
2015-08-13,13.81,14.0,13.74,13.8,182260,13.81,14.0,13.74,13.8,182260,0.0,1.0
2015-08-14,14.11,14.12,13.73,13.84,167252,14.11,14.12,13.73,13.84,167252,0.0,1.0
2015-08-17,14.2,14.2999,13.95,13.95,296597,14.2,14.2999,13.95,13.95,296597,0.0,1.0
2015-08-18,14.83,14.93,14.26,14.26,537211,14.83,14.93,14.26,14.26,537211,0.0,1.0
2015-08-19,15.17,15.62,14.6975,14.78,528325,15.17,15.62,14.6975,14.78,528325,0.0,1.0
2015-08-20,14.7,15.24,14.67,15.0,238910,14.7,15.24,14.67,15.0,238910,0.0,1.0
2015-08-21,14.41,14.7049,14.002,14.46,233515,14.41,14.7049,14.002,14.46,233515,0.0,1.0
2015-08-24,13.27,14.6,13.25,13.81,483069,13.27,14.6,13.25,13.81,483069,0.0,1.0
2015-08-25,13.46,13.8,13.251,13.59,369420,13.46,13.8,13.251,13.59,369420,0.0,1.0
2015-08-26,13.75,13.82,13.2044,13.74,170109,13.75,13.82,13.2044,13.74,170109,0.0,1.0
2015-08-27,13.93,14.01,13.69,13.81,232794,13.93,14.01,13.69,13.81,232794,0.0,1.0
2015-08-28,14.14,14.18,13.62,13.91,177695,14.14,14.18,13.62,13.91,177695,0.0,1.0
2015-08-31,13.89,14.48,13.85,14.0,379589,13.89,14.48,13.85,14.0,379589,0.0,1.0
2015-09-01,14.01,14.29,13.4701,13.7,319560,14.01,14.29,13.4701,13.7,319560,0.0,1.0
2015-09-02,14.22,14.23,13.75,14.13,220076,14.22,14.23,13.75,14.13,220076,0.0,1.0
2015-09-03,14.33,14.44,14.04,14.3,411849,14.33,14.44,14.04,14.3,411849,0.0,1.0
2015-09-04,14.21,14.36,14.0,14.12,230590,14.21,14.36,14.0,14.12,230590,0.0,1.0
2015-09-08,14.52,14.52,14.06,14.33,298888,14.52,14.52,14.06,14.33,298888,0.0,1.0
2015-09-09,14.29,14.7,14.19,14.63,199461,14.29,14.7,14.19,14.63,199461,0.0,1.0
2015-09-10,14.18,14.323,14.06,14.25,102029,14.18,14.323,14.06,14.25,102029,0.0,1.0
2015-09-11,14.0,14.23,13.9,14.07,168029,14.0,14.23,13.9,14.07,168029,0.0,1.0
2015-09-14,13.95,14.145,13.89,13.99,163372,13.95,14.145,13.89,13.99,163372,0.0,1.0
2015-09-15,13.97,14.07,13.9,14.0,134801,13.97,14.07,13.9,14.0,134801,0.0,1.0
2015-09-16,13.89,14.06,13.85,14.06,218689,13.89,14.06,13.85,14.06,218689,0.0,1.0
2015-09-17,14.07,14.23,13.87,13.94,216570,14.07,14.23,13.87,13.94,216570,0.0,1.0
2015-09-18,14.43,14.73,13.96,13.97,920058,14.43,14.73,13.96,13.97,920058,0.0,1.0
2015-09-21,14.64,14.949,14.53,14.57,261187,14.64,14.949,14.53,14.57,261187,0.0,1.0
2015-09-22,15.29,15.54,14.5,14.57,726060,15.29,15.54,14.5,14.57,726060,0.0,1.0
2015-09-23,15.85,16.2,15.4,15.4,746161,15.85,16.2,15.4,15.4,746161,0.0,1.0
2015-09-24,16.01,16.72,15.81,16.03,602473,16.01,16.72,15.81,16.03,602473,0.0,1.0
2015-09-25,15.46,16.2181,15.34,16.13,420440,15.46,16.2181,15.34,16.13,420440,0.0,1.0
2015-09-28,14.03,15.55,13.93,15.55,471190,14.03,15.55,13.93,15.55,471190,0.0,1.0
2015-09-29,13.33,14.15,13.2448,14.05,396437,13.33,14.15,13.2448,14.05,396437,0.0,1.0
2015-09-30,13.61,13.7,13.22,13.44,410202,13.61,13.7,13.22,13.44,410202,0.0,1.0
2015-10-01,13.7,13.836,13.34,13.65,222686,13.7,13.836,13.34,13.65,222686,0.0,1.0
2015-10-02,13.55,13.67,13.29,13.67,233436,13.55,13.67,13.29,13.67,233436,0.0,1.0
2015-10-05,13.24,13.9288,13.2,13.7,263992,13.24,13.9288,13.2,13.7,263992,0.0,1.0
2015-10-06,12.78,13.58,12.5,13.29,679802,12.78,13.58,12.5,13.29,679802,0.0,1.0
2015-10-07,14.62,14.86,12.922,13.18,991210,14.62,14.86,12.922,13.18,991210,0.0,1.0
2015-10-08,14.72,14.83,14.13,14.61,390124,14.72,14.83,14.13,14.61,390124,0.0,1.0
2015-10-09,14.29,15.04,14.27,14.84,552020,14.29,15.04,14.27,14.84,552020,0.0,1.0
2015-10-12,14.5,14.71,13.98,14.19,246349,14.5,14.71,13.98,14.19,246349,0.0,1.0
2015-10-13,14.14,14.69,14.12,14.39,149228,14.14,14.69,14.12,14.39,149228,0.0,1.0
2015-10-14,14.35,14.52,14.1,14.1,374553,14.35,14.52,14.1,14.1,374553,0.0,1.0
2015-10-15,15.17,15.35,14.45,14.45,352558,15.17,15.35,14.45,14.45,352558,0.0,1.0
2015-10-16,15.1,15.3355,14.88,15.22,245847,15.1,15.3355,14.88,15.22,245847,0.0,1.0
2015-10-19,15.8,15.85,14.99,14.99,292898,15.8,15.85,14.99,14.99,292898,0.0,1.0
2015-10-20,15.92,16.41,15.39,15.94,764901,15.92,16.41,15.39,15.94,764901,0.0,1.0
2015-10-21,15.38,16.14,15.28,16.03,294043,15.38,16.14,15.28,16.03,294043,0.0,1.0
2015-10-22,12.6,15.4091,11.455,15.38,1751738,12.6,15.4091,11.455,15.38,1751738,0.0,1.0
2015-10-23,13.23,13.5,12.6,12.6,591966,13.23,13.5,12.6,12.6,591966,0.0,1.0
2015-10-26,12.93,13.33,12.721,13.24,257544,12.93,13.33,12.721,13.24,257544,0.0,1.0
2015-10-27,12.83,13.01,12.61,12.95,162650,12.83,13.01,12.61,12.95,162650,0.0,1.0
2015-10-28,13.79,13.8,12.64,12.78,430987,13.79,13.8,12.64,12.78,430987,0.0,1.0
2015-10-29,13.65,13.88,13.63,13.78,214192,13.65,13.88,13.63,13.78,214192,0.0,1.0
2015-10-30,13.5,13.75,13.46,13.62,144500,13.5,13.75,13.46,13.62,144500,0.0,1.0
2015-11-02,14.17,14.37,13.36,13.47,213692,14.17,14.37,13.36,13.47,213692,0.0,1.0
2015-11-03,14.16,14.46,13.99,14.15,342807,14.16,14.46,13.99,14.15,342807,0.0,1.0
2015-11-04,13.67,14.38,13.1,14.23,432926,13.67,14.38,13.1,14.23,432926,0.0,1.0
2015-11-05,15.5,16.8,14.5,15.74,1457093,15.5,16.8,14.5,15.74,1457093,0.0,1.0
2015-11-06,16.63,16.96,15.61,16.19,1566542,16.63,16.96,15.61,16.19,1566542,0.0,1.0
2015-11-09,16.38,16.81,16.24,16.65,790740,16.38,16.81,16.24,16.65,790740,0.0,1.0
2015-11-10,16.51,16.82,16.12,16.31,461781,16.51,16.82,16.12,16.31,461781,0.0,1.0
2015-11-11,16.22,16.6,16.19,16.54,571138,16.22,16.6,16.19,16.54,571138,0.0,1.0
2015-11-12,16.0,16.4999,15.72,16.11,545734,16.0,16.4999,15.72,16.11,545734,0.0,1.0
2015-11-13,16.38,16.469,15.775,15.78,282435,16.38,16.469,15.775,15.78,282435,0.0,1.0
2015-11-16,16.7,16.986,16.255,16.47,313594,16.7,16.986,16.255,16.47,313594,0.0,1.0
2015-11-17,17.34,17.63,16.68,16.8,541628,17.34,17.63,16.68,16.8,541628,0.0,1.0
2015-11-18,17.5,17.76,17.02,17.3,445475,17.5,17.76,17.02,17.3,445475,0.0,1.0
2015-11-19,16.79,17.58,16.6,17.42,337298,16.79,17.58,16.6,17.42,337298,0.0,1.0
2015-11-20,17.48,17.68,16.7,16.71,276288,17.48,17.68,16.7,16.71,276288,0.0,1.0
2015-11-23,17.5,17.95,17.3925,17.52,518838,17.5,17.95,17.3925,17.52,518838,0.0,1.0
2015-11-24,17.95,18.05,17.14,17.24,226510,17.95,18.05,17.14,17.24,226510,0.0,1.0
2015-11-25,17.6,18.27,17.59,18.06,310418,17.6,18.27,17.59,18.06,310418,0.0,1.0
2015-11-27,18.11,18.3,17.31,17.7,234736,18.11,18.3,17.31,17.7,234736,0.0,1.0
2015-11-30,18.25,18.76,17.79,18.31,945490,18.25,18.76,17.79,18.31,945490,0.0,1.0
2015-12-01,17.38,18.03,17.25,17.92,742611,17.38,18.03,17.25,17.92,742611,0.0,1.0
2015-12-02,17.78,18.086,17.38,17.38,502657,17.78,18.086,17.38,17.38,502657,0.0,1.0
2015-12-03,17.9,18.26,17.44,17.76,605476,17.9,18.26,17.44,17.76,605476,0.0,1.0
2015-12-04,17.06,17.94,16.75,17.74,785212,17.06,17.94,16.75,17.74,785212,0.0,1.0
2015-12-07,16.79,17.417,16.571,17.13,560691,16.79,17.417,16.571,17.13,560691,0.0,1.0
2015-12-08,17.26,17.38,16.3,16.7,447038,17.26,17.38,16.3,16.7,447038,0.0,1.0
2015-12-09,17.03,17.48,16.85,17.22,409580,17.03,17.48,16.85,17.22,409580,0.0,1.0
2015-12-10,17.3,17.41,16.95,17.08,416705,17.3,17.41,16.95,17.08,416705,0.0,1.0
2015-12-11,17.13,17.6889,16.98,17.3,408020,17.13,17.6889,16.98,17.3,408020,0.0,1.0
2015-12-14,16.91,17.33,16.73,17.19,462928,16.91,17.33,16.73,17.19,462928,0.0,1.0
2015-12-15,17.09,17.21,16.94,16.94,496440,17.09,17.21,16.94,16.94,496440,0.0,1.0
2015-12-16,17.57,17.6,17.07,17.21,362303,17.57,17.6,17.07,17.21,362303,0.0,1.0
2015-12-17,17.44,17.88,17.39,17.67,309965,17.44,17.88,17.39,17.67,309965,0.0,1.0
2015-12-18,17.37,17.41,16.94,17.39,1249216,17.37,17.41,16.94,17.39,1249216,0.0,1.0
2015-12-21,17.01,17.54,16.72,17.46,403811,17.01,17.54,16.72,17.46,403811,0.0,1.0
2015-12-22,16.65,16.94,16.54,16.94,338306,16.65,16.94,16.54,16.94,338306,0.0,1.0
2015-12-23,17.06,17.18,16.7,16.82,255184,17.06,17.18,16.7,16.82,255184,0.0,1.0
2015-12-24,17.43,17.49,16.79,17.01,171632,17.43,17.49,16.79,17.01,171632,0.0,1.0
2015-12-28,16.89,17.64,16.58,17.59,315562,16.89,17.64,16.58,17.59,315562,0.0,1.0
2015-12-29,17.05,17.43,16.83,17.17,380076,17.05,17.43,16.83,17.17,380076,0.0,1.0
2015-12-30,16.49,17.08,16.35,17.0,345156,16.49,17.08,16.35,17.0,345156,0.0,1.0
2015-12-31,16.39,16.82,16.23,16.37,318862,16.39,16.82,16.23,16.37,318862,0.0,1.0
2016-01-04,15.38,16.25,15.1903,16.02,523382,15.38,16.25,15.1903,16.02,523382,0.0,1.0
2016-01-05,15.51,15.77,15.34,15.53,382234,15.51,15.77,15.34,15.53,382234,0.0,1.0
2016-01-06,15.39,15.85,15.01,15.37,325967,15.39,15.85,15.01,15.37,325967,0.0,1.0
2016-01-07,14.6,15.72,14.55,15.13,369697,14.6,15.72,14.55,15.13,369697,0.0,1.0
2016-01-08,14.47,15.5999,14.45,14.85,292495,14.47,15.5999,14.45,14.85,292495,0.0,1.0
2016-01-11,14.93,15.0,14.5401,14.61,445457,14.93,15.0,14.5401,14.61,445457,0.0,1.0
2016-01-12,14.33,15.15,14.11,14.6,265388,14.33,15.15,14.11,14.6,265388,0.0,1.0
2016-01-13,13.18,14.41,13.07,14.41,459624,13.18,14.41,13.07,14.41,459624,0.0,1.0
2016-01-14,13.81,14.07,13.18,13.18,341386,13.81,14.07,13.18,13.18,341386,0.0,1.0
2016-01-15,13.78,13.8512,13.16,13.34,420439,13.78,13.8512,13.16,13.34,420439,0.0,1.0
2016-01-19,13.5,14.5851,13.235,14.01,326991,13.5,14.5851,13.235,14.01,326991,0.0,1.0
2016-01-20,13.21,13.38,12.36,13.27,680811,13.21,13.38,12.36,13.27,680811,0.0,1.0
2016-01-21,13.63,13.92,13.12,13.25,389119,13.63,13.92,13.12,13.25,389119,0.0,1.0
2016-01-22,13.54,14.0,13.34,13.76,298902,13.54,14.0,13.34,13.76,298902,0.0,1.0
2016-01-25,13.27,13.49,13.17,13.48,243902,13.27,13.49,13.17,13.48,243902,0.0,1.0
2016-01-26,14.0,14.21,13.33,13.33,596188,14.0,14.21,13.33,13.33,596188,0.0,1.0
2016-01-27,14.08,14.26,13.87,14.02,420332,14.08,14.26,13.87,14.02,420332,0.0,1.0
2016-01-28,13.52,14.28,13.45,14.2,350672,13.52,14.28,13.45,14.2,350672,0.0,1.0
2016-01-29,14.4,14.4,13.51,13.51,389979,14.4,14.4,13.51,13.51,389979,0.0,1.0
2016-02-01,14.11,14.37,13.88,14.35,317234,14.11,14.37,13.88,14.35,317234,0.0,1.0
2016-02-02,13.71,14.11,13.47,13.86,389118,13.71,14.11,13.47,13.86,389118,0.0,1.0
2016-02-03,13.38,13.94,12.96,13.75,429422,13.38,13.94,12.96,13.75,429422,0.0,1.0
2016-02-04,13.07,13.66,12.76,13.28,166002,13.07,13.66,12.76,13.28,166002,0.0,1.0
2016-02-05,11.86,12.97,11.73,12.97,483241,11.86,12.97,11.73,12.97,483241,0.0,1.0
2016-02-08,10.84,12.08,10.39,12.08,601007,10.84,12.08,10.39,12.08,601007,0.0,1.0
2016-02-09,11.43,11.7228,10.51,10.51,380514,11.43,11.7228,10.51,10.51,380514,0.0,1.0
2016-02-10,11.39,11.86,11.355,11.47,226056,11.39,11.86,11.355,11.47,226056,0.0,1.0
2016-02-11,11.32,11.47,10.6,11.16,343015,11.32,11.47,10.6,11.16,343015,0.0,1.0
2016-02-12,11.15,11.71,11.01,11.6,262881,11.15,11.71,11.01,11.6,262881,0.0,1.0
2016-02-16,11.32,11.415,10.94,11.22,268985,11.32,11.415,10.94,11.22,268985,0.0,1.0
2016-02-17,11.49,11.7,11.18,11.36,271962,11.49,11.7,11.18,11.36,271962,0.0,1.0
2016-02-18,11.34,11.63,11.13,11.56,351493,11.34,11.63,11.13,11.56,351493,0.0,1.0
2016-02-19,12.55,12.89,11.53,11.53,807823,12.55,12.89,11.53,11.53,807823,0.0,1.0
2016-02-22,12.65,12.735,12.02,12.61,479256,12.65,12.735,12.02,12.61,479256,0.0,1.0
2016-02-23,12.24,12.86,12.23,12.65,231620,12.24,12.86,12.23,12.65,231620,0.0,1.0
2016-02-24,12.57,12.61,11.82,12.11,338141,12.57,12.61,11.82,12.11,338141,0.0,1.0
2016-02-25,12.87,12.9,12.42,12.59,248707,12.87,12.9,12.42,12.59,248707,0.0,1.0
2016-02-26,12.97,13.08,12.76,12.93,227726,12.97,13.08,12.76,12.93,227726,0.0,1.0
2016-02-29,12.41,13.07,12.41,12.95,307193,12.41,13.07,12.41,12.95,307193,0.0,1.0
2016-03-01,13.15,13.17,12.38,12.56,273707,13.15,13.17,12.38,12.56,273707,0.0,1.0
2016-03-02,13.06,13.41,12.91,13.16,254650,13.06,13.41,12.91,13.16,254650,0.0,1.0
2016-03-03,13.63,13.77,13.0201,13.07,340935,13.63,13.77,13.0201,13.07,340935,0.0,1.0
2016-03-04,13.46,13.89,13.28,13.71,324765,13.46,13.89,13.28,13.71,324765,0.0,1.0
2016-03-07,13.89,13.89,13.355,13.43,436500,13.89,13.89,13.355,13.43,436500,0.0,1.0
2016-03-08,13.76,14.05,13.38,13.76,460382,13.76,14.05,13.38,13.76,460382,0.0,1.0
2016-03-09,14.03,14.083,13.21,13.7,528553,14.03,14.083,13.21,13.7,528553,0.0,1.0
2016-03-10,10.74,12.3,9.72,11.04,4819889,10.74,12.3,9.72,11.04,4819889,0.0,1.0
2016-03-11,11.46,11.64,10.5101,10.78,1870313,11.46,11.64,10.5101,10.78,1870313,0.0,1.0
2016-03-14,11.02,11.46,10.9,11.46,1352215,11.02,11.46,10.9,11.46,1352215,0.0,1.0
2016-03-15,11.06,11.28,9.88,11.0,960036,11.06,11.28,9.88,11.0,960036,0.0,1.0
2016-03-16,11.12,11.45,10.87,11.05,432897,11.12,11.45,10.87,11.05,432897,0.0,1.0
2016-03-17,11.08,11.21,10.61,11.03,507066,11.08,11.21,10.61,11.03,507066,0.0,1.0
2016-03-18,11.1,11.39,10.98,11.14,691979,11.1,11.39,10.98,11.14,691979,0.0,1.0
2016-03-21,11.23,11.29,11.0,11.02,314001,11.23,11.29,11.0,11.02,314001,0.0,1.0
2016-03-22,11.12,11.28,10.87,11.18,227838,11.12,11.28,10.87,11.18,227838,0.0,1.0
2016-03-23,10.82,11.07,10.73,11.01,322134,10.82,11.07,10.73,11.01,322134,0.0,1.0
2016-03-24,10.98,11.06,10.65,10.76,259230,10.98,11.06,10.65,10.76,259230,0.0,1.0
2016-03-28,10.67,10.97,10.55,10.97,320542,10.67,10.97,10.55,10.97,320542,0.0,1.0
2016-03-29,11.23,11.31,10.5876,10.68,395778,11.23,11.31,10.5876,10.68,395778,0.0,1.0
2016-03-30,11.74,11.86,11.055,11.26,681515,11.74,11.86,11.055,11.26,681515,0.0,1.0
2016-03-31,11.63,11.98,11.59,11.89,555942,11.63,11.98,11.59,11.89,555942,0.0,1.0
2016-04-01,11.54,11.75,10.97,11.52,293527,11.54,11.75,10.97,11.52,293527,0.0,1.0
2016-04-04,11.7,11.75,11.145,11.49,426957,11.7,11.75,11.145,11.49,426957,0.0,1.0
2016-04-05,11.65,11.72,11.47,11.54,374893,11.65,11.72,11.47,11.54,374893,0.0,1.0
2016-04-06,11.57,11.75,11.41,11.65,597154,11.57,11.75,11.41,11.65,597154,0.0,1.0
2016-04-07,11.9,12.11,11.375,11.47,624507,11.9,12.11,11.375,11.47,624507,0.0,1.0
2016-04-08,11.75,12.03,11.63,11.97,269363,11.75,12.03,11.63,11.97,269363,0.0,1.0
2016-04-11,11.57,11.7611,11.353,11.75,298731,11.57,11.7611,11.353,11.75,298731,0.0,1.0
2016-04-12,11.72,11.92,11.54,11.57,299815,11.72,11.92,11.54,11.57,299815,0.0,1.0
2016-04-13,12.15,12.185,11.28,11.79,344634,12.15,12.185,11.28,11.79,344634,0.0,1.0
2016-04-14,12.19,12.26,12.005,12.18,220888,12.19,12.26,12.005,12.18,220888,0.0,1.0
2016-04-15,12.34,12.43,11.98,12.09,200202,12.34,12.43,11.98,12.09,200202,0.0,1.0
2016-04-18,12.52,12.56,12.07,12.32,200978,12.52,12.56,12.07,12.32,200978,0.0,1.0
2016-04-19,12.48,12.65,12.37,12.62,182494,12.48,12.65,12.37,12.62,182494,0.0,1.0
2016-04-20,12.55,12.67,12.28,12.44,206038,12.55,12.67,12.28,12.44,206038,0.0,1.0
2016-04-21,12.62,12.94,12.455,12.59,225272,12.62,12.94,12.455,12.59,225272,0.0,1.0
2016-04-22,12.96,13.12,12.61,12.65,199788,12.96,13.12,12.61,12.65,199788,0.0,1.0
2016-04-25,12.71,13.05,12.63,12.9,185398,12.71,13.05,12.63,12.9,185398,0.0,1.0
2016-04-26,12.765,12.85,12.53,12.72,123842,12.765,12.85,12.53,12.72,123842,0.0,1.0
2016-04-27,12.85,12.975,12.57,12.78,182597,12.85,12.975,12.57,12.78,182597,0.0,1.0
2016-04-28,12.59,13.05,12.49,12.84,172156,12.59,13.05,12.49,12.84,172156,0.0,1.0
2016-04-29,12.43,13.035,12.28,12.6,170968,12.43,13.035,12.28,12.6,170968,0.0,1.0
2016-05-02,12.46,12.53,12.17,12.52,368352,12.46,12.53,12.17,12.52,368352,0.0,1.0
2016-05-03,12.25,12.43,12.05,12.29,141679,12.25,12.43,12.05,12.29,141679,0.0,1.0
2016-05-04,12.13,12.38,11.975,12.12,339125,12.13,12.38,11.975,12.12,339125,0.0,1.0
2016-05-05,13.47,13.77,11.95,12.03,599163,13.47,13.77,11.95,12.03,599163,0.0,1.0
2016-05-06,14.07,14.11,13.3,13.48,366021,14.07,14.11,13.3,13.48,366021,0.0,1.0
2016-05-09,14.63,14.96,13.27,14.02,415292,14.63,14.96,13.27,14.02,415292,0.0,1.0
2016-05-10,14.71,15.04,14.36,14.67,431305,14.71,15.04,14.36,14.67,431305,0.0,1.0
2016-05-11,14.48,14.87,14.35,14.66,157286,14.48,14.87,14.35,14.66,157286,0.0,1.0
2016-05-12,14.15,14.57,13.91,14.57,358019,14.15,14.57,13.91,14.57,358019,0.0,1.0
2016-05-13,14.19,14.47,13.67,14.14,174021,14.19,14.47,13.67,14.14,174021,0.0,1.0
2016-05-16,13.75,14.29,13.7,14.29,476066,13.75,14.29,13.7,14.29,476066,0.0,1.0
2016-05-17,13.3,13.99,13.0401,13.78,432420,13.3,13.99,13.0401,13.78,432420,0.0,1.0
2016-05-18,13.3,13.64,13.21,13.28,291500,13.3,13.64,13.21,13.28,291500,0.0,1.0
2016-05-19,13.21,13.44,12.79,13.23,282127,13.21,13.44,12.79,13.23,282127,0.0,1.0
2016-05-20,13.47,13.48,13.19,13.23,211114,13.47,13.48,13.19,13.23,211114,0.0,1.0
2016-05-23,13.05,14.19,13.04,13.49,132623,13.05,14.19,13.04,13.49,132623,0.0,1.0
2016-05-24,13.65,13.68,13.04,13.13,229181,13.65,13.68,13.04,13.13,229181,0.0,1.0
2016-05-25,13.47,13.73,13.45,13.73,190641,13.47,13.73,13.45,13.73,190641,0.0,1.0
2016-05-26,13.37,13.53,13.23,13.53,139850,13.37,13.53,13.23,13.53,139850,0.0,1.0
2016-05-27,13.46,13.6,13.32,13.32,163227,13.46,13.6,13.32,13.32,163227,0.0,1.0
2016-05-31,13.62,13.73,13.32,13.54,247915,13.62,13.73,13.32,13.54,247915,0.0,1.0
2016-06-01,13.77,13.87,13.46,13.51,200202,13.77,13.87,13.46,13.51,200202,0.0,1.0
2016-06-02,14.07,14.1,13.69,13.69,268095,14.07,14.1,13.69,13.69,268095,0.0,1.0
2016-06-03,14.32,14.47,13.76,14.08,274562,14.32,14.47,13.76,14.08,274562,0.0,1.0
2016-06-06,14.52,14.65,14.0,14.32,253560,14.52,14.65,14.0,14.32,253560,0.0,1.0
2016-06-07,14.44,14.61,14.33,14.51,98738,14.44,14.61,14.33,14.51,98738,0.0,1.0
2016-06-08,14.42,14.49,14.19,14.43,110732,14.42,14.49,14.19,14.43,110732,0.0,1.0
2016-06-09,14.425,14.515,13.55,14.46,153988,14.425,14.515,13.55,14.46,153988,0.0,1.0
2016-06-10,14.29,14.5,14.16,14.28,182879,14.29,14.5,14.16,14.28,182879,0.0,1.0
2016-06-13,14.3,14.48,14.27,14.29,296348,14.3,14.48,14.27,14.29,296348,0.0,1.0
2016-06-14,14.24,14.46,13.98,14.25,162503,14.24,14.46,13.98,14.25,162503,0.0,1.0
2016-06-15,14.23,14.42,14.12,14.32,199190,14.23,14.42,14.12,14.32,199190,0.0,1.0
2016-06-16,13.98,14.19,13.81,14.08,199744,13.98,14.19,13.81,14.08,199744,0.0,1.0
2016-06-17,13.54,14.0,13.45,14.0,527753,13.54,14.0,13.45,14.0,527753,0.0,1.0
2016-06-20,13.83,14.12,13.391,13.73,102255,13.83,14.12,13.391,13.73,102255,0.0,1.0
2016-06-21,13.94,14.06,13.66,13.85,135510,13.94,14.06,13.66,13.85,135510,0.0,1.0
2016-06-22,14.04,14.17,13.695,13.93,157785,14.04,14.17,13.695,13.93,157785,0.0,1.0
2016-06-23,14.02,14.28,13.91,14.18,129068,14.02,14.28,13.91,14.18,129068,0.0,1.0
2016-06-24,13.53,13.82,13.13,13.25,590986,13.53,13.82,13.13,13.25,590986,0.0,1.0
2016-06-27,12.82,13.43,12.73,13.43,288993,12.82,13.43,12.73,13.43,288993,0.0,1.0
2016-06-28,13.22,13.23,12.875,13.01,236449,13.22,13.23,12.875,13.01,236449,0.0,1.0
2016-06-29,13.49,13.69,13.3,13.41,140391,13.49,13.69,13.3,13.41,140391,0.0,1.0
2016-06-30,13.92,13.94,13.42,13.58,192905,13.92,13.94,13.42,13.58,192905,0.0,1.0
2016-07-01,13.99,14.24,13.92,13.92,237790,13.99,14.24,13.92,13.92,237790,0.0,1.0
2016-07-05,14.07,14.21,13.79,13.93,228690,14.07,14.21,13.79,13.93,228690,0.0,1.0
2016-07-06,14.4,14.475,13.91,14.04,181726,14.4,14.475,13.91,14.04,181726,0.0,1.0
2016-07-07,14.7,14.85,14.4,14.49,163513,14.7,14.85,14.4,14.49,163513,0.0,1.0
2016-07-08,15.05,15.21,14.6735,14.82,154083,15.05,15.21,14.6735,14.82,154083,0.0,1.0
2016-07-11,15.49,15.505,15.12,15.22,162436,15.49,15.505,15.12,15.22,162436,0.0,1.0
2016-07-12,15.45,15.725,15.4,15.64,142681,15.45,15.725,15.4,15.64,142681,0.0,1.0
2016-07-13,15.41,15.66,15.31,15.54,132075,15.41,15.66,15.31,15.54,132075,0.0,1.0
2016-07-14,15.78,16.0,15.49,15.6,220439,15.78,16.0,15.49,15.6,220439,0.0,1.0
2016-07-15,15.57,15.95,15.53,15.89,135401,15.57,15.95,15.53,15.89,135401,0.0,1.0
2016-07-18,15.38,15.77,15.37,15.58,98847,15.38,15.77,15.37,15.58,98847,0.0,1.0
2016-07-19,15.19,15.43,15.14,15.32,84642,15.19,15.43,15.14,15.32,84642,0.0,1.0
2016-07-20,15.34,15.4825,15.16,15.22,211565,15.34,15.4825,15.16,15.22,211565,0.0,1.0
2016-07-21,15.76,15.83,15.07,15.33,228274,15.76,15.83,15.07,15.33,228274,0.0,1.0
2016-07-22,15.83,15.979,15.61,15.77,176287,15.83,15.979,15.61,15.77,176287,0.0,1.0
2016-07-25,15.6,15.82,15.57,15.82,137278,15.6,15.82,15.57,15.82,137278,0.0,1.0
2016-07-26,15.49,15.68,15.2301,15.68,122534,15.49,15.68,15.2301,15.68,122534,0.0,1.0
2016-07-27,15.2,15.58,15.14,15.48,100999,15.2,15.58,15.14,15.48,100999,0.0,1.0
2016-07-28,14.95,15.59,14.9,15.15,115880,14.95,15.59,14.9,15.15,115880,0.0,1.0
2016-07-29,14.62,15.3,14.6,15.0,129650,14.62,15.3,14.6,15.0,129650,0.0,1.0
2016-08-01,14.85,14.96,14.61,14.71,142661,14.85,14.96,14.61,14.71,142661,0.0,1.0
2016-08-02,14.68,14.93,14.55,14.77,162123,14.68,14.93,14.55,14.77,162123,0.0,1.0
2016-08-03,14.77,14.945,14.48,14.66,134348,14.77,14.945,14.48,14.66,134348,0.0,1.0
2016-08-04,12.99,13.44,11.875,13.0,1504890,12.99,13.44,11.875,13.0,1504890,0.0,1.0
2016-08-05,12.75,13.4,12.62,13.0,638312,12.75,13.4,12.62,13.0,638312,0.0,1.0
2016-08-08,12.18,12.75,12.1,12.72,711987,12.18,12.75,12.1,12.72,711987,0.0,1.0
2016-08-09,12.5,12.74,12.21,12.21,315118,12.5,12.74,12.21,12.21,315118,0.0,1.0
2016-08-10,12.16,12.57,11.88,12.5,391962,12.16,12.57,11.88,12.5,391962,0.0,1.0
2016-08-11,12.15,12.39,12.11,12.29,257049,12.15,12.39,12.11,12.29,257049,0.0,1.0
2016-08-12,11.95,12.38,11.94,12.22,246597,11.95,12.38,11.94,12.22,246597,0.0,1.0
2016-08-15,12.05,12.1,11.9,12.05,264553,12.05,12.1,11.9,12.05,264553,0.0,1.0
2016-08-16,11.55,12.09,11.52,11.99,259687,11.55,12.09,11.52,11.99,259687,0.0,1.0
2016-08-17,11.4,11.637,10.535,11.58,666086,11.4,11.637,10.535,11.58,666086,0.0,1.0
2016-08-18,11.72,11.93,11.32,11.43,269964,11.72,11.93,11.32,11.43,269964,0.0,1.0
2016-08-19,11.66,11.785,11.38,11.67,353827,11.66,11.785,11.38,11.67,353827,0.0,1.0
2016-08-22,11.66,11.78,11.53,11.6,132946,11.66,11.78,11.53,11.6,132946,0.0,1.0
2016-08-23,12.11,12.23,11.7,11.72,375979,12.11,12.23,11.7,11.72,375979,0.0,1.0
2016-08-24,12.03,12.11,11.94,12.04,257848,12.03,12.11,11.94,12.04,257848,0.0,1.0
2016-08-25,12.12,12.15,11.89,12.01,208870,12.12,12.15,11.89,12.01,208870,0.0,1.0
2016-08-26,12.21,12.32,12.12,12.16,205527,12.21,12.32,12.12,12.16,205527,0.0,1.0
2016-08-29,12.38,12.41,12.04,12.28,323061,12.38,12.41,12.04,12.28,323061,0.0,1.0
2016-08-30,12.21,12.34,12.08,12.34,168461,12.21,12.34,12.08,12.34,168461,0.0,1.0
2016-08-31,12.17,12.28,11.92,12.23,242346,12.17,12.28,11.92,12.23,242346,0.0,1.0
2016-09-01,12.24,12.28,11.955,12.15,161894,12.24,12.28,11.955,12.15,161894,0.0,1.0
2016-09-02,12.6,12.6,12.23,12.35,178196,12.6,12.6,12.23,12.35,178196,0.0,1.0
2016-09-06,12.67,12.84,12.39,12.6,209074,12.67,12.84,12.39,12.6,209074,0.0,1.0
2016-09-07,12.7,12.88,12.475,12.62,188677,12.7,12.88,12.475,12.62,188677,0.0,1.0
2016-09-08,12.76,12.76,12.58,12.7,155888,12.76,12.76,12.58,12.7,155888,0.0,1.0
2016-09-09,12.31,12.67,12.27,12.66,256796,12.31,12.67,12.27,12.66,256796,0.0,1.0
2016-09-12,12.54,12.55,12.21,12.28,124394,12.54,12.55,12.21,12.28,124394,0.0,1.0
2016-09-13,12.51,12.56,11.85,12.4,215207,12.51,12.56,11.85,12.4,215207,0.0,1.0
2016-09-14,11.67,12.72,11.66,12.49,529464,11.67,12.72,11.66,12.49,529464,0.0,1.0
2016-09-15,11.55,11.83,11.51,11.71,371973,11.55,11.83,11.51,11.71,371973,0.0,1.0
2016-09-16,11.77,11.84,11.36,11.51,369422,11.77,11.84,11.36,11.51,369422,0.0,1.0
2016-09-19,11.78,12.0,11.66,11.78,108915,11.78,12.0,11.66,11.78,108915,0.0,1.0
2016-09-20,11.43,12.14,11.41,11.86,214985,11.43,12.14,11.41,11.86,214985,0.0,1.0
2016-09-21,11.715,11.75,11.43,11.43,315783,11.715,11.75,11.43,11.43,315783,0.0,1.0
2016-09-22,12.12,12.15,11.79,11.84,130358,12.12,12.15,11.79,11.84,130358,0.0,1.0
2016-09-23,11.86,12.12,11.74,12.04,148513,11.86,12.12,11.74,12.04,148513,0.0,1.0
2016-09-26,11.85,12.02,11.74,11.85,154750,11.85,12.02,11.74,11.85,154750,0.0,1.0
2016-09-27,11.87,11.9,11.55,11.85,161994,11.87,11.9,11.55,11.85,161994,0.0,1.0
2016-09-28,11.82,12.05,11.65,11.91,162402,11.82,12.05,11.65,11.91,162402,0.0,1.0
2016-09-29,11.64,11.84,11.525,11.84,183379,11.64,11.84,11.525,11.84,183379,0.0,1.0
2016-09-30,11.78,11.85,11.51,11.68,229333,11.78,11.85,11.51,11.68,229333,0.0,1.0
2016-10-03,11.69,11.87,11.57,11.79,136090,11.69,11.87,11.57,11.79,136090,0.0,1.0
2016-10-04,11.69,11.97,11.63,11.76,170222,11.69,11.97,11.63,11.76,170222,0.0,1.0
2016-10-05,11.89,12.1,11.66,11.68,210884,11.89,12.1,11.66,11.68,210884,0.0,1.0
2016-10-06,11.97,12.04,11.78,11.9,101278,11.97,12.04,11.78,11.9,101278,0.0,1.0
2016-10-07,12.15,12.17,11.89,11.97,145529,12.15,12.17,11.89,11.97,145529,0.0,1.0
2016-10-10,12.37,12.42,12.14,12.2,179335,12.37,12.42,12.14,12.2,179335,0.0,1.0
2016-10-11,12.16,12.46,12.02,12.31,78260,12.16,12.46,12.02,12.31,78260,0.0,1.0
2016-10-12,12.22,12.3,11.935,12.14,121359,12.22,12.3,11.935,12.14,121359,0.0,1.0
2016-10-13,12.49,12.6,12.08,12.08,121362,12.49,12.6,12.08,12.08,121362,0.0,1.0
2016-10-14,12.39,12.69,12.22,12.52,150370,12.39,12.69,12.22,12.52,150370,0.0,1.0
2016-10-17,12.44,12.54,12.33,12.36,203262,12.44,12.54,12.33,12.36,203262,0.0,1.0
2016-10-18,12.79,12.83,12.45,12.54,161342,12.79,12.83,12.45,12.54,161342,0.0,1.0
2016-10-19,12.3,12.8,12.24,12.8,462194,12.3,12.8,12.24,12.8,462194,0.0,1.0
2016-10-20,11.81,12.37,11.8,12.24,206730,11.81,12.37,11.8,12.24,206730,0.0,1.0
2016-10-21,11.55,11.865,11.5,11.79,207430,11.55,11.865,11.5,11.79,207430,0.0,1.0
2016-10-24,11.83,12.08,11.58,11.58,291985,11.83,12.08,11.58,11.58,291985,0.0,1.0
2016-10-25,11.77,12.01,11.72,11.87,130048,11.77,12.01,11.72,11.87,130048,0.0,1.0
2016-10-26,11.34,11.81,11.3,11.73,186212,11.34,11.81,11.3,11.73,186212,0.0,1.0
2016-10-27,11.05,11.38,10.98,11.38,178275,11.05,11.38,10.98,11.38,178275,0.0,1.0
2016-10-28,10.98,11.19,10.89,10.99,158360,10.98,11.19,10.89,10.99,158360,0.0,1.0
2016-10-31,11.17,11.23,10.88,11.0,462610,11.17,11.23,10.88,11.0,462610,0.0,1.0
2016-11-01,11.04,11.3,10.93,11.23,295584,11.04,11.3,10.93,11.23,295584,0.0,1.0
2016-11-02,11.59,11.63,10.97,10.97,178677,11.59,11.63,10.97,10.97,178677,0.0,1.0
2016-11-03,13.57,14.36,12.2,12.2,926531,13.57,14.36,12.2,12.2,926531,0.0,1.0
2016-11-04,13.09,13.585,12.95,13.57,448870,13.09,13.585,12.95,13.57,448870,0.0,1.0
2016-11-07,13.72,13.78,13.18,13.31,287774,13.72,13.78,13.18,13.31,287774,0.0,1.0
2016-11-08,14.07,14.3093,13.69,13.81,247621,14.07,14.3093,13.69,13.81,247621,0.0,1.0
2016-11-09,13.03,13.83,12.9,13.83,488506,13.03,13.83,12.9,13.83,488506,0.0,1.0
2016-11-10,13.29,13.42,12.69,13.27,464500,13.29,13.42,12.69,13.27,464500,0.0,1.0
2016-11-11,14.0,14.01,13.13,13.29,388890,14.0,14.01,13.13,13.29,388890,0.0,1.0
2016-11-14,14.97,14.98,14.15,14.21,321111,14.97,14.98,14.15,14.21,321111,0.0,1.0
2016-11-15,15.08,15.24,14.82,15.01,215368,15.08,15.24,14.82,15.01,215368,0.0,1.0
2016-11-16,14.95,15.41,14.9,15.08,205780,14.95,15.41,14.9,15.08,205780,0.0,1.0
2016-11-17,14.93,15.0799,14.6801,15.02,403653,14.93,15.0799,14.6801,15.02,403653,0.0,1.0
2016-11-18,14.96,15.02,14.82,14.95,311310,14.96,15.02,14.82,14.95,311310,0.0,1.0
2016-11-21,14.84,15.12,14.62,14.92,182169,14.84,15.12,14.62,14.92,182169,0.0,1.0
2016-11-22,14.76,15.06,14.56,14.94,208391,14.76,15.06,14.56,14.94,208391,0.0,1.0
2016-11-23,14.94,14.95,14.51,14.71,89512,14.94,14.95,14.51,14.71,89512,0.0,1.0
2016-11-25,14.96,15.0,14.88,15.0,61066,14.96,15.0,14.88,15.0,61066,0.0,1.0
2016-11-28,14.84,15.035,14.69,14.98,220987,14.84,15.035,14.69,14.98,220987,0.0,1.0
2016-11-29,14.84,15.05,14.505,14.86,594146,14.84,15.05,14.505,14.86,594146,0.0,1.0
2016-11-30,14.34,15.235,14.31,14.95,261078,14.34,15.235,14.31,14.95,261078,0.0,1.0
2016-12-01,14.65,14.95,14.31,14.31,269569,14.65,14.95,14.31,14.31,269569,0.0,1.0
2016-12-02,14.54,15.03,14.52,14.65,169147,14.54,15.03,14.52,14.65,169147,0.0,1.0
2016-12-05,14.7,14.89,14.485,14.61,187037,14.7,14.89,14.485,14.61,187037,0.0,1.0
2016-12-06,14.96,15.01,14.62,14.79,243303,14.96,15.01,14.62,14.79,243303,0.0,1.0
2016-12-07,14.85,15.2,14.8,15.06,211601,14.85,15.2,14.8,15.06,211601,0.0,1.0
2016-12-08,15.13,15.17,14.7,14.8,225344,15.13,15.17,14.7,14.8,225344,0.0,1.0
2016-12-09,15.35,15.419,15.1699,15.26,165714,15.35,15.419,15.1699,15.26,165714,0.0,1.0
2016-12-12,15.31,15.53,15.2,15.35,234716,15.31,15.53,15.2,15.35,234716,0.0,1.0
2016-12-13,15.09,15.5,15.003,15.4,110363,15.09,15.5,15.003,15.4,110363,0.0,1.0
2016-12-14,14.73,15.04,14.64,15.01,162467,14.73,15.04,14.64,15.01,162467,0.0,1.0
2016-12-15,14.74,14.94,14.51,14.69,222458,14.74,14.94,14.51,14.69,222458,0.0,1.0
2016-12-16,14.7,14.94,14.64,14.8,329496,14.7,14.94,14.64,14.8,329496,0.0,1.0
2016-12-19,15.33,15.48,14.82,14.82,254132,15.33,15.48,14.82,14.82,254132,0.0,1.0
2016-12-20,15.35,15.52,15.26,15.32,179878,15.35,15.52,15.26,15.32,179878,0.0,1.0
2016-12-21,15.39,15.49,15.22,15.4,111978,15.39,15.49,15.22,15.4,111978,0.0,1.0
2016-12-22,15.27,15.53,15.15,15.39,85139,15.27,15.53,15.15,15.39,85139,0.0,1.0
2016-12-23,15.41,15.55,15.24,15.24,75252,15.41,15.55,15.24,15.24,75252,0.0,1.0
2016-12-27,15.3,15.55,15.23,15.45,125551,15.3,15.55,15.23,15.45,125551,0.0,1.0
2016-12-28,15.27,15.46,15.05,15.33,148282,15.27,15.46,15.05,15.33,148282,0.0,1.0
2016-12-29,15.23,15.45,15.03,15.27,144385,15.23,15.45,15.03,15.27,144385,0.0,1.0
2016-12-30,15.61,15.65,15.09,15.2,222617,15.61,15.65,15.09,15.2,222617,0.0,1.0
2017-01-03,15.42,15.7,15.26,15.7,449364,15.42,15.7,15.26,15.7,449364,0.0,1.0
2017-01-04,15.45,15.52,15.24,15.39,377806,15.45,15.52,15.24,15.39,377806,0.0,1.0
2017-01-05,15.28,15.47,15.195,15.47,187032,15.28,15.47,15.195,15.47,187032,0.0,1.0
2017-01-06,15.11,15.37,14.9801,15.28,138780,15.11,15.37,14.9801,15.28,138780,0.0,1.0
2017-01-09,15.1,15.31,14.91,15.14,206426,15.1,15.31,14.91,15.14,206426,0.0,1.0
2017-01-10,15.06,15.24,15.05,15.23,159263,15.06,15.24,15.05,15.23,159263,0.0,1.0
2017-01-11,15.05,15.2999,14.825,15.14,193672,15.05,15.2999,14.825,15.14,193672,0.0,1.0
2017-01-12,14.52,15.02,14.47,15.02,121783,14.52,15.02,14.47,15.02,121783,0.0,1.0
2017-01-13,14.71,14.97,14.612,14.62,166994,14.71,14.97,14.612,14.62,166994,0.0,1.0
2017-01-17,14.42,14.8679,14.31,14.82,180270,14.42,14.8679,14.31,14.82,180270,0.0,1.0
2017-01-18,14.5,14.51,14.09,14.44,243201,14.5,14.51,14.09,14.44,243201,0.0,1.0
2017-01-19,14.18,14.6,14.12,14.57,158588,14.18,14.6,14.12,14.57,158588,0.0,1.0
2017-01-20,14.58,15.05,14.33,14.33,253051,14.58,15.05,14.33,14.33,253051,0.0,1.0
2017-01-23,14.1,14.589,13.99,14.54,224287,14.1,14.589,13.99,14.54,224287,0.0,1.0
2017-01-24,14.06,14.19,13.31,13.5,379491,14.06,14.19,13.31,13.5,379491,0.0,1.0
2017-01-25,14.42,14.47,14.06,14.06,292377,14.42,14.47,14.06,14.06,292377,0.0,1.0
2017-01-26,14.31,14.78,14.2048,14.34,129882,14.31,14.78,14.2048,14.34,129882,0.0,1.0
2017-01-27,14.2,14.46,14.11,14.18,198174,14.2,14.46,14.11,14.18,198174,0.0,1.0
2017-01-30,14.03,14.1899,13.55,14.13,264801,14.03,14.1899,13.55,14.13,264801,0.0,1.0
2017-01-31,14.47,14.53,14.01,14.01,368747,14.47,14.53,14.01,14.01,368747,0.0,1.0
2017-02-01,14.78,15.16,14.56,14.56,312539,14.78,15.16,14.56,14.56,312539,0.0,1.0
2017-02-02,14.59,14.95,14.54,14.71,183306,14.59,14.95,14.54,14.71,183306,0.0,1.0
2017-02-03,14.97,14.99,14.62,14.75,152824,14.97,14.99,14.62,14.75,152824,0.0,1.0
2017-02-06,14.95,15.09,14.8,14.8,289101,14.95,15.09,14.8,14.8,289101,0.0,1.0
2017-02-07,14.8,15.05,14.57,15.02,177448,14.8,15.05,14.57,15.02,177448,0.0,1.0
2017-02-08,14.42,14.75,14.33,14.73,98397,14.42,14.75,14.33,14.73,98397,0.0,1.0
2017-02-09,14.93,14.94,14.44,14.44,190470,14.93,14.94,14.44,14.44,190470,0.0,1.0
2017-02-10,14.92,15.15,14.79,15.0,176889,14.92,15.15,14.79,15.0,176889,0.0,1.0
2017-02-13,14.79,15.16,14.78,15.03,131563,14.79,15.16,14.78,15.03,131563,0.0,1.0
2017-02-14,14.94,15.14,14.71,14.79,143867,14.94,15.14,14.71,14.79,143867,0.0,1.0
2017-02-15,15.28,15.32,14.86,15.05,128557,15.28,15.32,14.86,15.05,128557,0.0,1.0
2017-02-16,15.26,15.33,15.04,15.26,166792,15.26,15.33,15.04,15.26,166792,0.0,1.0
2017-02-17,15.6,15.66,15.2,15.26,165434,15.6,15.66,15.2,15.26,165434,0.0,1.0
2017-02-21,16.03,16.05,15.61,15.7,215120,16.03,16.05,15.61,15.7,215120,0.0,1.0
2017-02-22,16.26,16.32,15.94,16.0,225449,16.26,16.32,15.94,16.0,225449,0.0,1.0
2017-02-23,15.89,16.38,15.65,16.29,206022,15.89,16.38,15.65,16.29,206022,0.0,1.0
2017-02-24,15.73,15.99,15.61,15.73,113344,15.73,15.99,15.61,15.73,113344,0.0,1.0
2017-02-27,15.92,16.02,15.69,15.75,277819,15.92,16.02,15.69,15.75,277819,0.0,1.0
2017-02-28,15.47,15.92,15.45,15.92,195595,15.47,15.92,15.45,15.92,195595,0.0,1.0
2017-03-01,15.84,15.99,15.53,15.68,277749,15.84,15.99,15.53,15.68,277749,0.0,1.0
2017-03-02,15.99,16.13,14.18,15.05,735025,15.99,16.13,14.18,15.05,735025,0.0,1.0
2017-03-03,15.44,16.14,14.86,15.86,481258,15.44,16.14,14.86,15.86,481258,0.0,1.0
2017-03-06,14.65,15.39,14.56,15.22,316823,14.65,15.39,14.56,15.22,316823,0.0,1.0
2017-03-07,14.31,14.57,14.06,14.57,248787,14.31,14.57,14.06,14.57,248787,0.0,1.0
2017-03-08,14.14,14.43,14.04,14.36,163518,14.14,14.43,14.04,14.36,163518,0.0,1.0
2017-03-09,14.07,14.26,14.02,14.16,119636,14.07,14.26,14.02,14.16,119636,0.0,1.0
2017-03-10,14.31,14.35,14.01,14.17,202320,14.31,14.35,14.01,14.17,202320,0.0,1.0
2017-03-13,14.29,14.5,14.21,14.29,146759,14.29,14.5,14.21,14.29,146759,0.0,1.0
2017-03-14,14.32,14.35,14.14,14.24,137342,14.32,14.35,14.14,14.24,137342,0.0,1.0
2017-03-15,14.47,14.57,14.3,14.38,151381,14.47,14.57,14.3,14.38,151381,0.0,1.0
2017-03-16,14.58,14.62,14.29,14.5,107415,14.58,14.62,14.29,14.5,107415,0.0,1.0
2017-03-17,14.83,14.98,14.47,14.51,422660,14.83,14.98,14.47,14.51,422660,0.0,1.0
2017-03-20,14.38,14.87,14.28,14.87,154077,14.38,14.87,14.28,14.87,154077,0.0,1.0
2017-03-21,13.96,14.62,13.96,14.45,225390,13.96,14.62,13.96,14.45,225390,0.0,1.0
2017-03-22,13.59,14.03,13.55,13.92,131440,13.59,14.03,13.55,13.92,131440,0.0,1.0
2017-03-23,13.57,13.79,13.5,13.64,122130,13.57,13.79,13.5,13.64,122130,0.0,1.0
2017-03-24,13.55,13.66,13.49,13.58,139605,13.55,13.66,13.49,13.58,139605,0.0,1.0
2017-03-27,13.53,13.78,13.37,13.37,277467,13.53,13.78,13.37,13.37,277467,0.0,1.0
2017-03-28,14.02,14.05,13.31,13.55,220792,14.02,14.05,13.31,13.55,220792,0.0,1.0
2017-03-29,13.78,13.99,13.59,13.91,261603,13.78,13.99,13.59,13.91,261603,0.0,1.0
2017-03-30,14.25,14.28,13.79,13.79,291245,14.25,14.28,13.79,13.79,291245,0.0,1.0
2017-03-31,14.36,14.52,14.17,14.23,189454,14.36,14.52,14.17,14.23,189454,0.0,1.0
2017-04-03,14.08,14.51,14.02,14.42,221151,14.08,14.51,14.02,14.42,221151,0.0,1.0
2017-04-04,13.96,14.18,13.82,14.06,126550,13.96,14.18,13.82,14.06,126550,0.0,1.0
2017-04-05,13.84,14.17,13.75,14.05,248074,13.84,14.17,13.75,14.05,248074,0.0,1.0
2017-04-06,13.88,13.94,13.67,13.83,126353,13.88,13.94,13.67,13.83,126353,0.0,1.0
2017-04-07,13.85,14.04,13.77,13.81,278579,13.85,14.04,13.77,13.81,278579,0.0,1.0
2017-04-10,13.81,14.29,13.75,13.88,181436,13.81,14.29,13.75,13.88,181436,0.0,1.0
2017-04-11,14.23,14.37,13.59,13.79,204976,14.23,14.37,13.59,13.79,204976,0.0,1.0
2017-04-12,14.1,14.29,14.02,14.16,145609,14.1,14.29,14.02,14.16,145609,0.0,1.0
2017-04-13,14.09,14.29,13.93,14.12,160538,14.09,14.29,13.93,14.12,160538,0.0,1.0
2017-04-17,14.23,14.25,14.03,14.12,164064,14.23,14.25,14.03,14.12,164064,0.0,1.0
2017-04-18,14.0,14.2,13.97,14.13,133634,14.0,14.2,13.97,14.13,133634,0.0,1.0
2017-04-19,14.1,14.29,14.05,14.12,156968,14.1,14.29,14.05,14.12,156968,0.0,1.0
2017-04-20,14.15,14.33,14.0,14.19,188409,14.15,14.33,14.0,14.19,188409,0.0,1.0
2017-04-21,14.14,14.27,13.95,14.13,158675,14.14,14.27,13.95,14.13,158675,0.0,1.0
2017-04-24,14.42,14.53,14.13,14.34,268809,14.42,14.53,14.13,14.34,268809,0.0,1.0
2017-04-25,14.38,14.7,14.35,14.54,153761,14.38,14.7,14.35,14.54,153761,0.0,1.0
2017-04-26,14.92,15.09,14.33,14.41,313132,14.92,15.09,14.33,14.41,313132,0.0,1.0
2017-04-27,14.75,14.99,14.54,14.94,177232,14.75,14.99,14.54,14.94,177232,0.0,1.0
2017-04-28,13.97,14.73,13.92,14.73,471576,13.97,14.73,13.92,14.73,471576,0.0,1.0
2017-05-01,14.05,14.18,13.83,14.04,368025,14.05,14.18,13.83,14.04,368025,0.0,1.0
2017-05-02,14.27,14.39,14.18,14.18,155479,14.27,14.39,14.18,14.18,155479,0.0,1.0
2017-05-03,14.23,14.32,14.05,14.19,160647,14.23,14.32,14.05,14.19,160647,0.0,1.0
2017-05-04,12.42,13.8,11.68,13.5,869034,12.42,13.8,11.68,13.5,869034,0.0,1.0
2017-05-05,12.14,12.32,11.91,12.32,423332,12.14,12.32,11.91,12.32,423332,0.0,1.0
2017-05-08,12.11,12.39,12.04,12.14,264098,12.11,12.39,12.04,12.14,264098,0.0,1.0
2017-05-09,12.19,12.55,12.07,12.17,356187,12.19,12.55,12.07,12.17,356187,0.0,1.0
2017-05-10,12.29,12.48,12.04,12.15,305415,12.29,12.48,12.04,12.15,305415,0.0,1.0
2017-05-11,12.21,12.27,12.09,12.22,108902,12.21,12.27,12.09,12.22,108902,0.0,1.0
2017-05-12,12.14,12.64,12.0,12.16,178469,12.14,12.64,12.0,12.16,178469,0.0,1.0
2017-05-15,12.01,12.34,12.0,12.15,232905,12.01,12.34,12.0,12.15,232905,0.0,1.0
2017-05-16,12.06,12.09,11.95,12.05,270362,12.06,12.09,11.95,12.05,270362,0.0,1.0
2017-05-17,12.03,12.21,11.91,11.97,338985,12.03,12.21,11.91,11.97,338985,0.0,1.0
2017-05-18,12.05,12.22,11.74,11.98,310709,12.05,12.22,11.74,11.98,310709,0.0,1.0
2017-05-19,12.05,12.21,11.99,12.01,248829,12.05,12.21,11.99,12.01,248829,0.0,1.0
2017-05-22,11.87,12.07,11.85,12.05,275106,11.87,12.07,11.85,12.05,275106,0.0,1.0
2017-05-23,11.38,11.91,11.36,11.91,198013,11.38,11.91,11.36,11.91,198013,0.0,1.0
2017-05-24,11.36,11.49,11.21,11.38,254315,11.36,11.49,11.21,11.38,254315,0.0,1.0
2017-05-25,11.25,11.55,11.07,11.36,176915,11.25,11.55,11.07,11.36,176915,0.0,1.0
2017-05-26,11.36,11.37,11.11,11.22,178587,11.36,11.37,11.11,11.22,178587,0.0,1.0
2017-05-30,11.36,11.39,11.12,11.31,171036,11.36,11.39,11.12,11.31,171036,0.0,1.0
2017-05-31,11.55,11.56,11.2,11.42,346967,11.55,11.56,11.2,11.42,346967,0.0,1.0
2017-06-01,11.82,11.85,11.5,11.57,303345,11.82,11.85,11.5,11.57,303345,0.0,1.0
2017-06-02,11.89,12.18,11.77,11.77,198382,11.89,12.18,11.77,11.77,198382,0.0,1.0
2017-06-05,11.76,12.04,11.65,11.92,220597,11.76,12.04,11.65,11.92,220597,0.0,1.0
2017-06-06,11.79,11.84,11.57,11.7,356055,11.79,11.84,11.57,11.7,356055,0.0,1.0
2017-06-07,11.64,11.83,11.57,11.76,314449,11.64,11.83,11.57,11.76,314449,0.0,1.0
2017-06-08,12.16,12.22,11.69,11.69,217120,12.16,12.22,11.69,11.69,217120,0.0,1.0
2017-06-09,12.39,12.41,11.99,12.17,238035,12.39,12.41,11.99,12.17,238035,0.0,1.0
2017-06-12,12.52,12.69,12.34,12.34,415213,12.52,12.69,12.34,12.34,415213,0.0,1.0
2017-06-13,12.65,12.72,12.29,12.51,303684,12.65,12.72,12.29,12.51,303684,0.0,1.0
2017-06-14,13.41,13.52,12.97,13.01,580758,13.41,13.52,12.97,13.01,580758,0.0,1.0
2017-06-15,13.4,13.49,13.19,13.36,311671,13.4,13.49,13.19,13.36,311671,0.0,1.0
2017-06-16,13.07,13.45,13.03,13.22,452808,13.07,13.45,13.03,13.22,452808,0.0,1.0
2017-06-19,12.94,13.24,12.83,13.11,194940,12.94,13.24,12.83,13.11,194940,0.0,1.0
2017-06-20,12.37,13.08,12.35,12.93,342017,12.37,13.08,12.35,12.93,342017,0.0,1.0
2017-06-21,11.93,12.53,11.79,12.44,614168,11.93,12.53,11.79,12.44,614168,0.0,1.0
2017-06-22,12.63,12.65,11.98,11.98,332414,12.63,12.65,11.98,11.98,332414,0.0,1.0
2017-06-23,12.83,12.83,12.46,12.67,310488,12.83,12.83,12.46,12.67,310488,0.0,1.0
2017-06-26,12.61,12.94,12.6,12.79,155548,12.61,12.94,12.6,12.79,155548,0.0,1.0
2017-06-27,12.44,12.85,12.4,12.6,140616,12.44,12.85,12.4,12.6,140616,0.0,1.0
2017-06-28,12.62,12.8,12.43,12.51,257086,12.62,12.8,12.43,12.51,257086,0.0,1.0
2017-06-29,12.65,12.85,12.38,12.65,188227,12.65,12.85,12.38,12.65,188227,0.0,1.0
2017-06-30,12.91,12.94,12.48,12.65,174980,12.91,12.94,12.48,12.65,174980,0.0,1.0
2017-07-03,12.86,13.02,12.6,12.92,138053,12.86,13.02,12.6,12.92,138053,0.0,1.0
2017-07-05,12.79,12.94,12.5,12.85,143905,12.79,12.94,12.5,12.85,143905,0.0,1.0
2017-07-06,12.17,12.7,12.11,12.66,162006,12.17,12.7,12.11,12.66,162006,0.0,1.0
2017-07-07,12.58,12.61,12.12,12.27,167005,12.58,12.61,12.12,12.27,167005,0.0,1.0
2017-07-10,12.34,12.65,12.32,12.47,134720,12.34,12.65,12.32,12.47,134720,0.0,1.0
2017-07-11,12.28,12.44,12.06,12.37,118236,12.28,12.44,12.06,12.37,118236,0.0,1.0
2017-07-12,12.36,12.55,12.21,12.33,81042,12.36,12.55,12.21,12.33,81042,0.0,1.0
2017-07-13,12.29,12.4,12.04,12.4,140663,12.29,12.4,12.04,12.4,140663,0.0,1.0
2017-07-14,12.31,12.47,12.22,12.24,127508,12.31,12.47,12.22,12.24,127508,0.0,1.0
2017-07-17,12.36,12.48,12.27,12.36,130349,12.36,12.48,12.27,12.36,130349,0.0,1.0
2017-07-18,12.34,12.4,12.1,12.38,103802,12.34,12.4,12.1,12.38,103802,0.0,1.0
2017-07-19,12.48,12.58,12.32,12.32,110886,12.48,12.58,12.32,12.32,110886,0.0,1.0
2017-07-20,12.41,12.7,12.24,12.43,351209,12.41,12.7,12.24,12.43,351209,0.0,1.0
2017-07-21,12.23,12.52,12.12,12.52,205970,12.23,12.52,12.12,12.52,205970,0.0,1.0
2017-07-24,12.05,12.45,12.01,12.22,184449,12.05,12.45,12.01,12.22,184449,0.0,1.0
2017-07-25,12.26,12.34,12.03,12.11,386651,12.26,12.34,12.03,12.11,386651,0.0,1.0
2017-07-26,12.14,12.27,11.97,12.21,178992,12.14,12.27,11.97,12.21,178992,0.0,1.0
2017-07-27,11.87,12.25,11.73,12.11,249360,11.87,12.25,11.73,12.11,249360,0.0,1.0
2017-07-28,11.94,12.15,11.73,11.89,134591,11.94,12.15,11.73,11.89,134591,0.0,1.0
2017-07-31,11.76,12.03,11.7,12.01,231582,11.76,12.03,11.7,12.01,231582,0.0,1.0
2017-08-01,12.22,12.27,11.83,11.86,327582,12.22,12.27,11.83,11.86,327582,0.0,1.0
2017-08-02,11.66,12.24,11.61,12.21,232137,11.66,12.24,11.61,12.21,232137,0.0,1.0
2017-08-03,12.6,13.38,12.01,12.52,566566,12.6,13.38,12.01,12.52,566566,0.0,1.0
2017-08-04,12.01,12.64,11.71,12.59,346620,12.01,12.64,11.71,12.59,346620,0.0,1.0
2017-08-07,12.37,12.58,12.05,12.06,255536,12.37,12.58,12.05,12.06,255536,0.0,1.0
2017-08-08,12.68,12.72,12.14,12.25,251548,12.68,12.72,12.14,12.25,251548,0.0,1.0
2017-08-09,12.6,12.8,11.84,12.62,168031,12.6,12.8,11.84,12.62,168031,0.0,1.0
2017-08-10,12.53,12.99,12.44,12.58,136399,12.53,12.99,12.44,12.58,136399,0.0,1.0
2017-08-11,12.53,12.7,12.46,12.6,126345,12.53,12.7,12.46,12.6,126345,0.0,1.0
2017-08-14,12.9,12.94,12.57,12.71,147292,12.9,12.94,12.57,12.71,147292,0.0,1.0
2017-08-15,12.57,12.95,12.53,12.89,105898,12.57,12.95,12.53,12.89,105898,0.0,1.0
2017-08-16,12.67,12.79,12.62,12.65,118153,12.67,12.79,12.62,12.65,118153,0.0,1.0
2017-08-17,12.42,12.88,12.41,12.66,93630,12.42,12.88,12.41,12.66,93630,0.0,1.0
2017-08-18,12.32,12.43,12.25,12.29,291472,12.32,12.43,12.25,12.29,291472,0.0,1.0
2017-08-21,12.24,12.6,12.2,12.33,171331,12.24,12.6,12.2,12.33,171331,0.0,1.0
2017-08-22,12.2,12.52,11.7,12.2,210565,12.2,12.52,11.7,12.2,210565,0.0,1.0
2017-08-23,12.14,12.21,12.07,12.13,132642,12.14,12.21,12.07,12.13,132642,0.0,1.0
2017-08-24,12.03,12.28,11.99,12.19,194737,12.03,12.28,11.99,12.19,194737,0.0,1.0
2017-08-25,12.19,12.35,11.99,12.04,182711,12.19,12.35,11.99,12.04,182711,0.0,1.0
2017-08-28,12.15,12.28,12.12,12.24,87391,12.15,12.28,12.12,12.24,87391,0.0,1.0
2017-08-29,12.19,12.235,12.0,12.09,116568,12.19,12.235,12.0,12.09,116568,0.0,1.0
2017-08-30,12.09,12.22,12.03,12.21,91154,12.09,12.22,12.03,12.21,91154,0.0,1.0
2017-08-31,12.38,12.51,12.08,12.08,161286,12.38,12.51,12.08,12.08,161286,0.0,1.0
2017-09-01,12.53,12.64,12.25,12.39,204142,12.53,12.64,12.25,12.39,204142,0.0,1.0
2017-09-05,12.68,12.69,12.41,12.5,188744,12.68,12.69,12.41,12.5,188744,0.0,1.0
2017-09-06,12.92,12.96,12.47,12.64,201635,12.92,12.96,12.47,12.64,201635,0.0,1.0
2017-09-07,12.7,13.01,12.67,12.89,337413,12.7,13.01,12.67,12.89,337413,0.0,1.0
2017-09-08,12.49,12.67,12.26,12.65,370347,12.49,12.67,12.26,12.65,370347,0.0,1.0
2017-09-11,12.8,12.97,12.48,12.64,176598,12.8,12.97,12.48,12.64,176598,0.0,1.0
2017-09-12,12.64,12.83,12.63,12.83,246921,12.64,12.83,12.63,12.83,246921,0.0,1.0
2017-09-13,12.52,12.72,12.46,12.65,423156,12.52,12.72,12.46,12.65,423156,0.0,1.0
2017-09-14,12.65,12.74,12.35,12.5,898806,12.65,12.74,12.35,12.5,898806,0.0,1.0
2017-09-15,12.87,13.02,12.61,12.71,1059570,12.87,13.02,12.61,12.71,1059570,0.0,1.0
2017-09-18,12.79,13.08,12.78,12.95,190389,12.79,13.08,12.78,12.95,190389,0.0,1.0
2017-09-19,12.66,12.96,12.61,12.76,200093,12.66,12.96,12.61,12.76,200093,0.0,1.0
2017-09-20,12.88,12.93,12.62,12.64,144549,12.88,12.93,12.62,12.64,144549,0.0,1.0
2017-09-21,12.91,13.01,12.84,12.91,166366,12.91,13.01,12.84,12.91,166366,0.0,1.0
2017-09-22,13.07,13.11,12.9,12.9,169454,13.07,13.11,12.9,12.9,169454,0.0,1.0
2017-09-25,13.03,13.11,12.96,13.0,116839,13.03,13.11,12.96,13.0,116839,0.0,1.0
2017-09-26,13.2,13.44,12.98,13.09,160517,13.2,13.44,12.98,13.09,160517,0.0,1.0
2017-09-27,13.88,13.96,13.19,13.28,226807,13.88,13.96,13.19,13.28,226807,0.0,1.0
2017-09-28,14.16,14.2,13.75,13.83,178496,14.16,14.2,13.75,13.83,178496,0.0,1.0
2017-09-29,14.23,14.28,14.02,14.16,162221,14.23,14.28,14.02,14.16,162221,0.0,1.0
2017-10-02,14.48,14.49,14.13,14.22,147130,14.48,14.49,14.13,14.22,147130,0.0,1.0
2017-10-03,14.48,14.65,14.41,14.45,247821,14.48,14.65,14.41,14.45,247821,0.0,1.0
2017-10-04,14.17,14.56,14.16,14.48,114779,14.17,14.56,14.16,14.48,114779,0.0,1.0
2017-10-05,14.27,14.38,14.12,14.18,151542,14.27,14.38,14.12,14.18,151542,0.0,1.0
2017-10-06,14.08,14.34,14.05,14.27,79387,14.08,14.34,14.05,14.27,79387,0.0,1.0
2017-10-09,13.53,14.26,13.53,14.1,125373,13.53,14.26,13.53,14.1,125373,0.0,1.0
2017-10-10,13.49,13.68,13.43,13.53,142500,13.49,13.68,13.43,13.53,142500,0.0,1.0
2017-10-11,13.45,13.56,13.41,13.56,121709,13.45,13.56,13.41,13.56,121709,0.0,1.0
2017-10-12,13.21,13.48,13.2,13.43,115123,13.21,13.48,13.2,13.43,115123,0.0,1.0
2017-10-13,13.18,13.39,12.4,13.17,107752,13.18,13.39,12.4,13.17,107752,0.0,1.0
2017-10-16,13.3,13.47,13.15,13.16,143406,13.3,13.47,13.15,13.16,143406,0.0,1.0
2017-10-17,13.33,13.51,13.2,13.32,75794,13.33,13.51,13.2,13.32,75794,0.0,1.0
2017-10-18,13.52,13.6,13.32,13.38,76988,13.52,13.6,13.32,13.38,76988,0.0,1.0
2017-10-19,13.62,13.74,13.34,13.49,73539,13.62,13.74,13.34,13.49,73539,0.0,1.0
2017-10-20,13.72,13.92,13.6,13.76,71106,13.72,13.92,13.6,13.76,71106,0.0,1.0
2017-10-23,13.97,14.02,13.62,13.79,165646,13.97,14.02,13.62,13.79,165646,0.0,1.0
2017-10-24,13.86,14.12,13.72,13.96,262253,13.86,14.12,13.72,13.96,262253,0.0,1.0
2017-10-25,13.93,14.01,13.73,13.83,86781,13.93,14.01,13.73,13.83,86781,0.0,1.0
2017-10-26,13.91,14.09,13.87,13.96,125752,13.91,14.09,13.87,13.96,125752,0.0,1.0
2017-10-27,13.98,14.045,13.86,13.94,136891,13.98,14.045,13.86,13.94,136891,0.0,1.0
2017-10-30,13.55,13.91,13.46,13.91,104944,13.55,13.91,13.46,13.91,104944,0.0,1.0
2017-10-31,13.65,13.87,13.48,13.62,113451,13.65,13.87,13.48,13.62,113451,0.0,1.0
2017-11-01,13.63,13.92,13.38,13.79,267663,13.63,13.92,13.38,13.79,267663,0.0,1.0
2017-11-02,12.34,13.57,12.16,13.3,609660,12.34,13.57,12.16,13.3,609660,0.0,1.0
2017-11-03,12.11,12.5,11.99,12.21,241186,12.11,12.5,11.99,12.21,241186,0.0,1.0
2017-11-06,11.76,12.08,11.67,12.06,260272,11.76,12.08,11.67,12.06,260272,0.0,1.0
2017-11-07,11.62,11.75,11.31,11.68,453294,11.62,11.75,11.31,11.68,453294,0.0,1.0
2017-11-08,11.7,11.82,11.53,11.62,275339,11.7,11.82,11.53,11.62,275339,0.0,1.0
2017-11-09,11.84,11.88,11.52,11.58,202682,11.84,11.88,11.52,11.58,202682,0.0,1.0
2017-11-10,12.22,12.26,11.67,11.8,264902,12.22,12.26,11.67,11.8,264902,0.0,1.0
2017-11-13,12.2,12.32,12.08,12.22,205239,12.2,12.32,12.08,12.22,205239,0.0,1.0
2017-11-14,12.19,12.24,12.05,12.08,301980,12.19,12.24,12.05,12.08,301980,0.0,1.0
2017-11-15,12.25,12.42,11.94,12.15,338844,12.25,12.42,11.94,12.15,338844,0.0,1.0
2017-11-16,12.66,12.73,12.31,12.31,267812,12.66,12.73,12.31,12.31,267812,0.0,1.0
2017-11-17,12.72,12.85,12.49,12.58,150043,12.72,12.85,12.49,12.58,150043,0.0,1.0
2017-11-20,12.74,12.77,12.5,12.73,217459,12.74,12.77,12.5,12.73,217459,0.0,1.0
2017-11-21,13.32,13.34,12.69,12.81,325344,13.32,13.34,12.69,12.81,325344,0.0,1.0
2017-11-22,13.44,13.72,13.28,13.38,165916,13.44,13.72,13.28,13.38,165916,0.0,1.0
2017-11-24,13.57,13.57,13.24,13.43,70629,13.57,13.57,13.24,13.43,70629,0.0,1.0
2017-11-27,13.33,13.58,13.23,13.58,129449,13.33,13.58,13.23,13.58,129449,0.0,1.0
2017-11-28,13.44,13.56,13.3,13.42,168081,13.44,13.56,13.3,13.42,168081,0.0,1.0
2017-11-29,14.05,14.09,13.42,13.42,259203,14.05,14.09,13.42,13.42,259203,0.0,1.0
2017-11-30,13.67,14.12,13.5,14.12,252594,13.67,14.12,13.5,14.12,252594,0.0,1.0
2017-12-01,13.3,13.66,12.87,13.66,195047,13.3,13.66,12.87,13.66,195047,0.0,1.0
2017-12-04,13.5,13.72,13.38,13.38,152923,13.5,13.72,13.38,13.38,152923,0.0,1.0
2017-12-05,13.44,13.87,13.38,13.57,198225,13.44,13.87,13.38,13.57,198225,0.0,1.0
2017-12-06,14.1,14.14,13.3176,13.5,244111,14.1,14.14,13.3176,13.5,244111,0.0,1.0
2017-12-07,14.21,14.49,14.02,14.07,363556,14.21,14.49,14.02,14.07,363556,0.0,1.0
2017-12-08,14.18,14.4,14.13,14.28,318340,14.18,14.4,14.13,14.28,318340,0.0,1.0
2017-12-11,13.54,14.25,13.52,14.24,133422,13.54,14.25,13.52,14.24,133422,0.0,1.0
2017-12-12,13.09,13.72,12.7765,13.59,138478,13.09,13.72,12.7765,13.59,138478,0.0,1.0
2017-12-13,13.23,13.38,13.07,13.12,136534,13.23,13.38,13.07,13.12,136534,0.0,1.0
2017-12-14,12.76,13.31,12.75,13.29,158473,12.76,13.31,12.75,13.29,158473,0.0,1.0
2017-12-15,12.96,13.11,12.79,12.79,641890,12.96,13.11,12.79,12.79,641890,0.0,1.0
2017-12-18,12.81,13.32,12.81,13.11,220030,12.81,13.32,12.81,13.11,220030,0.0,1.0
2017-12-19,12.56,13.14,12.56,12.88,245774,12.56,13.14,12.56,12.88,245774,0.0,1.0
2017-12-20,12.6,12.73,12.56,12.61,189545,12.6,12.73,12.56,12.61,189545,0.0,1.0
2017-12-21,12.6,12.72,12.47,12.59,282712,12.6,12.72,12.47,12.59,282712,0.0,1.0
2017-12-22,12.79,12.89,12.46,12.63,262638,12.79,12.89,12.46,12.63,262638,0.0,1.0
2017-12-26,12.64,12.87,12.56,12.78,120980,12.64,12.87,12.56,12.78,120980,0.0,1.0
2017-12-27,12.86,12.88,12.6101,12.62,165992,12.86,12.88,12.6101,12.62,165992,0.0,1.0
2017-12-28,12.91,13.0,12.76,12.89,100592,12.91,13.0,12.76,12.89,100592,0.0,1.0
2017-12-29,12.76,12.98,12.7254,12.94,110214,12.76,12.98,12.7254,12.94,110214,0.0,1.0
2018-01-02,12.92,13.0,12.58,12.69,194398,12.92,13.0,12.58,12.69,194398,0.0,1.0
2018-01-03,12.39,12.93,12.36,12.9,273322,12.39,12.93,12.36,12.9,273322,0.0,1.0
2018-01-04,12.46,12.74,12.36,12.44,207718,12.46,12.74,12.36,12.44,207718,0.0,1.0
2018-01-05,12.56,12.64,12.38,12.48,298368,12.56,12.64,12.38,12.48,298368,0.0,1.0
2018-01-08,12.64,12.925,12.35,12.53,329370,12.64,12.925,12.35,12.53,329370,0.0,1.0
2018-01-09,12.73,12.81,12.558,12.65,142747,12.73,12.81,12.558,12.65,142747,0.0,1.0
2018-01-10,12.6,12.7,12.42,12.7,93982,12.6,12.7,12.42,12.7,93982,0.0,1.0
2018-01-11,12.71,12.765,12.59,12.6,141380,12.71,12.765,12.59,12.6,141380,0.0,1.0
2018-01-12,12.92,13.14,12.735,12.75,110360,12.92,13.14,12.735,12.75,110360,0.0,1.0
2018-01-16,12.95,13.315,12.935,12.97,127969,12.95,13.315,12.935,12.97,127969,0.0,1.0
2018-01-17,12.94,12.97,12.7,12.95,124770,12.94,12.97,12.7,12.95,124770,0.0,1.0
2018-01-18,12.89,13.2483,12.87,12.92,135397,12.89,13.2483,12.87,12.92,135397,0.0,1.0
2018-01-19,13.28,13.29,12.79,12.89,122183,13.28,13.29,12.79,12.89,122183,0.0,1.0
2018-01-22,13.07,13.26,12.99,13.26,107906,13.07,13.26,12.99,13.26,107906,0.0,1.0
2018-01-23,13.11,13.17,12.955,13.01,112335,13.11,13.17,12.955,13.01,112335,0.0,1.0
2018-01-24,13.16,13.38,13.08,13.17,131815,13.16,13.38,13.08,13.17,131815,0.0,1.0
2018-01-25,13.71,13.78,13.02,13.21,235611,13.71,13.78,13.02,13.21,235611,0.0,1.0
2018-01-26,14.24,14.28,13.65,13.78,170926,14.24,14.28,13.65,13.78,170926,0.0,1.0
2018-01-29,14.19,14.31,13.93,14.24,144697,14.19,14.31,13.93,14.24,144697,0.0,1.0
2018-01-30,13.83,14.1,13.72,14.04,142727,13.83,14.1,13.72,14.04,142727,0.0,1.0
2018-01-31,14.01,14.07,13.87,13.91,184703,14.01,14.07,13.87,13.91,184703,0.0,1.0
2018-02-01,14.0,14.07,13.715,13.79,181688,14.0,14.07,13.715,13.79,181688,0.0,1.0
2018-02-02,13.74,14.04,13.6301,13.92,170509,13.74,14.04,13.6301,13.92,170509,0.0,1.0
2018-02-05,12.9,13.73,12.88,13.64,113181,12.9,13.73,12.88,13.64,113181,0.0,1.0
2018-02-06,12.95,13.14,12.55,12.55,218838,12.95,13.14,12.55,12.55,218838,0.0,1.0
2018-02-07,13.09,13.17,12.86,12.88,129389,13.09,13.17,12.86,12.88,129389,0.0,1.0
2018-02-08,12.81,13.26,12.8,13.17,105641,12.81,13.26,12.8,13.17,105641,0.0,1.0
2018-02-09,13.0,13.19,12.54,12.98,117338,13.0,13.19,12.54,12.98,117338,0.0,1.0
2018-02-12,12.88,13.04,12.57,13.04,107882,12.88,13.04,12.57,13.04,107882,0.0,1.0
2018-02-13,13.0,13.045,12.72,12.8,70809,13.0,13.045,12.72,12.8,70809,0.0,1.0
2018-02-14,13.08,13.14,12.86,12.86,103874,13.08,13.14,12.86,12.86,103874,0.0,1.0
2018-02-15,13.11,13.18,11.842,13.18,63431,13.11,13.18,11.842,13.18,63431,0.0,1.0
2018-02-16,13.62,13.73,12.99,13.04,159657,13.62,13.73,12.99,13.04,159657,0.0,1.0
2018-02-20,13.09,13.58,13.04,13.53,115838,13.09,13.58,13.04,13.53,115838,0.0,1.0
2018-02-21,13.19,13.41,13.14,13.14,104748,13.19,13.41,13.14,13.14,104748,0.0,1.0
2018-02-22,12.81,13.24,12.78,13.24,168225,12.81,13.24,12.78,13.24,168225,0.0,1.0
2018-02-23,12.93,12.955,12.71,12.95,177363,12.93,12.955,12.71,12.95,177363,0.0,1.0
2018-02-26,13.01,13.135,12.9,12.95,155592,13.01,13.135,12.9,12.95,155592,0.0,1.0
2018-02-27,13.19,13.22,12.92,13.0,163758,13.19,13.22,12.92,13.0,163758,0.0,1.0
2018-02-28,12.95,13.39,12.93,13.24,100736,12.95,13.39,12.93,13.24,100736,0.0,1.0
2018-03-01,10.71,10.89,9.07,10.34,908406,10.71,10.89,9.07,10.34,908406,0.0,1.0
2018-03-02,10.91,11.07,9.41,9.41,631513,10.91,11.07,9.41,9.41,631513,0.0,1.0
2018-03-05,11.4,11.67,10.9628,11.18,570819,11.4,11.67,10.9628,11.18,570819,0.0,1.0
2018-03-06,11.66,11.81,11.23,11.81,346073,11.66,11.81,11.23,11.81,346073,0.0,1.0
2018-03-07,11.78,11.9,11.2,11.51,236358,11.78,11.9,11.2,11.51,236358,0.0,1.0
2018-03-08,11.57,12.04,11.5,11.84,181913,11.57,12.04,11.5,11.84,181913,0.0,1.0
2018-03-09,11.67,11.79,11.6,11.71,165986,11.67,11.79,11.6,11.71,165986,0.0,1.0
2018-03-12,11.87,11.93,11.72,11.72,155254,11.87,11.93,11.72,11.72,155254,0.0,1.0
2018-03-13,11.83,11.99,11.79,11.9,307258,11.83,11.99,11.79,11.9,307258,0.0,1.0
2018-03-14,11.91,12.04,11.69,11.84,278256,11.91,12.04,11.69,11.84,278256,0.0,1.0
2018-03-15,11.85,12.19,11.79,11.98,274346,11.85,12.19,11.79,11.98,274346,0.0,1.0
2018-03-16,11.99,12.01,11.64,11.86,474142,11.99,12.01,11.64,11.86,474142,0.0,1.0
2018-03-19,11.58,11.95,11.35,11.95,323505,11.58,11.95,11.35,11.95,323505,0.0,1.0
2018-03-20,11.33,11.75,11.28,11.56,99385,11.33,11.75,11.28,11.56,99385,0.0,1.0
2018-03-21,11.31,11.5214,11.18,11.32,139626,11.31,11.5214,11.18,11.32,139626,0.0,1.0
2018-03-22,11.25,11.48,11.22,11.22,125032,11.25,11.48,11.22,11.22,125032,0.0,1.0
2018-03-23,11.05,11.61,11.04,11.25,193523,11.05,11.61,11.04,11.25,193523,0.0,1.0
2018-03-26,11.09,11.2,10.75,11.16,191337,11.09,11.2,10.75,11.16,191337,0.0,1.0
2018-03-27,10.98,11.14,10.94,11.14,172424,10.98,11.14,10.94,11.14,172424,0.0,1.0
2018-03-28,10.91,11.13,10.86,10.97,249207,10.91,11.13,10.86,10.97,249207,0.0,1.0
2018-03-29,11.11,11.23,10.97,10.97,333349,11.11,11.23,10.97,10.97,333349,0.0,1.0
2018-04-02,10.71,11.2,10.61,11.1,223173,10.71,11.2,10.61,11.1,223173,0.0,1.0
2018-04-03,10.88,11.0602,10.7,10.75,216225,10.88,11.0602,10.7,10.75,216225,0.0,1.0
2018-04-04,11.05,11.13,10.73,10.73,152470,11.05,11.13,10.73,10.73,152470,0.0,1.0
2018-04-05,11.22,11.41,11.03,11.09,84472,11.22,11.41,11.03,11.09,84472,0.0,1.0
2018-04-06,11.11,11.35,11.01,11.15,73070,11.11,11.35,11.01,11.15,73070,0.0,1.0
2018-04-09,11.04,11.22,10.975,11.17,256839,11.04,11.22,10.975,11.17,256839,0.0,1.0
2018-04-10,11.35,11.62,11.16,11.16,146330,11.35,11.62,11.16,11.16,146330,0.0,1.0
2018-04-11,11.33,11.375,11.17,11.28,96786,11.33,11.375,11.17,11.28,96786,0.0,1.0
2018-04-12,11.34,11.54,11.23,11.41,114048,11.34,11.54,11.23,11.41,114048,0.0,1.0
2018-04-13,11.25,11.35,11.115,11.35,87036,11.25,11.35,11.115,11.35,87036,0.0,1.0
2018-04-16,11.66,11.7,11.14,11.33,114329,11.66,11.7,11.14,11.33,114329,0.0,1.0
2018-04-17,11.68,11.81,11.59,11.71,106561,11.68,11.81,11.59,11.71,106561,0.0,1.0
2018-04-18,12.08,12.21,11.72,11.72,246143,12.08,12.21,11.72,11.72,246143,0.0,1.0
2018-04-19,12.17,12.24,11.91,12.11,222454,12.17,12.24,11.91,12.11,222454,0.0,1.0
2018-04-20,12.2,12.29,12.04,12.13,154500,12.2,12.29,12.04,12.13,154500,0.0,1.0
2018-04-23,12.54,12.63,12.2,12.36,189996,12.54,12.63,12.2,12.36,189996,0.0,1.0
2018-04-24,12.47,12.68,12.24,12.53,162846,12.47,12.68,12.24,12.53,162846,0.0,1.0
2018-04-25,12.64,12.6999,12.4,12.46,212958,12.64,12.6999,12.4,12.46,212958,0.0,1.0
2018-04-26,12.75,12.82,12.57,12.64,210928,12.75,12.82,12.57,12.64,210928,0.0,1.0
2018-04-27,12.86,12.9,12.64,12.76,87188,12.86,12.9,12.64,12.76,87188,0.0,1.0
2018-04-30,12.58,12.86,12.58,12.86,220473,12.58,12.86,12.58,12.86,220473,0.0,1.0
2018-05-01,12.74,12.83,12.41,12.63,413893,12.74,12.83,12.41,12.63,413893,0.0,1.0
2018-05-02,12.61,12.84,12.52,12.76,408623,12.61,12.84,12.52,12.76,408623,0.0,1.0
2018-05-03,10.61,11.8,10.29,11.8,879109,10.61,11.8,10.29,11.8,879109,0.0,1.0
2018-05-04,11.0,11.21,10.4101,10.46,357144,11.0,11.21,10.4101,10.46,357144,0.0,1.0
2018-05-07,11.34,11.47,10.71,11.05,422464,11.34,11.47,10.71,11.05,422464,0.0,1.0
2018-05-08,11.78,11.83,11.26,11.32,353069,11.78,11.83,11.26,11.32,353069,0.0,1.0
2018-05-09,11.86,12.01,11.67,11.8,288969,11.86,12.01,11.67,11.8,288969,0.0,1.0
2018-05-10,11.84,12.0,11.75,11.92,151999,11.84,12.0,11.75,11.92,151999,0.0,1.0
2018-05-11,12.07,12.11,11.76,11.83,171674,12.07,12.11,11.76,11.83,171674,0.0,1.0
2018-05-14,11.93,12.25,11.89,12.14,111823,11.93,12.25,11.89,12.14,111823,0.0,1.0
2018-05-15,11.83,12.0,11.8,11.84,110432,11.83,12.0,11.8,11.84,110432,0.0,1.0
2018-05-16,12.03,12.05,11.77,11.77,211474,12.03,12.05,11.77,11.77,211474,0.0,1.0
2018-05-17,12.11,12.24,11.98,12.06,178289,12.11,12.24,11.98,12.06,178289,0.0,1.0
2018-05-18,12.12,12.24,11.97,12.15,115173,12.12,12.24,11.97,12.15,115173,0.0,1.0
2018-05-21,12.27,12.45,12.16,12.19,133869,12.27,12.45,12.16,12.19,133869,0.0,1.0
2018-05-22,12.14,12.489,12.11,12.27,87512,12.14,12.489,12.11,12.27,87512,0.0,1.0
2018-05-23,12.22,12.35,12.01,12.1,108177,12.22,12.35,12.01,12.1,108177,0.0,1.0
2018-05-24,12.25,12.36,12.09,12.25,173611,12.25,12.36,12.09,12.25,173611,0.0,1.0
2018-05-25,12.09,12.31,12.06,12.23,72428,12.09,12.31,12.06,12.23,72428,0.0,1.0
2018-05-29,12.1,12.14,11.88,11.97,113600,12.1,12.14,11.88,11.97,113600,0.0,1.0
2018-05-30,12.32,12.48,12.12,12.12,107548,12.32,12.48,12.12,12.12,107548,0.0,1.0
2018-05-31,12.19,12.4,12.17,12.36,100650,12.19,12.4,12.17,12.36,100650,0.0,1.0
2018-06-01,12.19,12.3,12.05,12.25,234465,12.19,12.3,12.05,12.25,234465,0.0,1.0
2018-06-04,12.45,12.51,12.19,12.2,520937,12.45,12.51,12.19,12.2,520937,0.0,1.0
2018-06-05,12.28,12.5055,12.25,12.45,157143,12.28,12.5055,12.25,12.45,157143,0.0,1.0
2018-06-06,11.88,12.31,11.82,12.25,212298,11.88,12.31,11.82,12.25,212298,0.0,1.0
2018-06-07,11.86,11.94,11.648,11.87,251526,11.86,11.94,11.648,11.87,251526,0.0,1.0
2018-06-08,11.89,12.04,11.84,11.84,106117,11.89,12.04,11.84,11.84,106117,0.0,1.0
2018-06-11,11.89,11.995,11.61,11.9,910622,11.89,11.995,11.61,11.9,910622,0.0,1.0
2018-06-12,11.78,12.04,11.74,11.95,335499,11.78,12.04,11.74,11.95,335499,0.0,1.0
2018-06-13,12.0,12.18,11.8,11.8,450100,12.0,12.18,11.8,11.8,450100,0.0,1.0
2018-06-14,12.45,12.56,11.98,12.05,904211,12.45,12.56,11.98,12.05,904211,0.0,1.0
2018-06-15,12.44,12.52,12.29,12.43,552892,12.44,12.52,12.29,12.43,552892,0.0,1.0
2018-06-18,12.35,12.43,12.0,12.43,699249,12.35,12.43,12.0,12.43,699249,0.0,1.0
2018-06-19,12.52,12.71,12.23,12.34,502092,12.52,12.71,12.23,12.34,502092,0.0,1.0
2018-06-20,12.59,12.74,12.49,12.66,341817,12.59,12.74,12.49,12.66,341817,0.0,1.0
2018-06-21,12.41,12.71,12.38,12.63,340542,12.41,12.71,12.38,12.63,340542,0.0,1.0
2018-06-22,12.08,12.53,12.02,12.47,997097,12.08,12.53,12.02,12.47,997097,0.0,1.0
2018-06-25,11.86,12.14,11.8,12.08,241665,11.86,12.14,11.8,12.08,241665,0.0,1.0
2018-06-26,11.77,11.865,11.69,11.82,163629,11.77,11.865,11.69,11.82,163629,0.0,1.0
2018-06-27,11.49,11.75,11.46,11.74,149125,11.49,11.75,11.46,11.74,149125,0.0,1.0
2018-06-28,11.38,11.47,11.22,11.43,271305,11.38,11.47,11.22,11.43,271305,0.0,1.0
2018-06-29,11.25,11.44,11.19,11.37,167893,11.25,11.44,11.19,11.37,167893,0.0,1.0
2018-07-02,11.43,11.43,11.1,11.21,246426,11.43,11.43,11.1,11.21,246426,0.0,1.0
2018-07-03,11.63,11.68,11.39,11.44,84077,11.63,11.68,11.39,11.44,84077,0.0,1.0
2018-07-05,11.77,11.82,11.6,11.67,267046,11.77,11.82,11.6,11.67,267046,0.0,1.0
2018-07-06,12.16,12.23,11.82,11.82,248678,12.16,12.23,11.82,11.82,248678,0.0,1.0
2018-07-09,12.22,12.315,12.07,12.16,994698,12.22,12.315,12.07,12.16,994698,0.0,1.0
2018-07-10,12.21,12.57,12.105,12.27,430932,12.21,12.57,12.105,12.27,430932,0.0,1.0
2018-07-11,12.03,12.75,12.01,12.11,169443,12.03,12.75,12.01,12.11,169443,0.0,1.0
2018-07-12,11.94,12.135,11.77,12.07,131682,11.94,12.135,11.77,12.07,131682,0.0,1.0
2018-07-13,11.9,12.025,11.81,11.98,83508,11.9,12.025,11.81,11.98,83508,0.0,1.0
2018-07-16,11.9,12.07,11.79,11.92,80736,11.9,12.07,11.79,11.92,80736,0.0,1.0
2018-07-17,11.93,12.07,11.81,11.91,96583,11.93,12.07,11.81,11.91,96583,0.0,1.0
2018-07-18,11.86,11.99,11.77,11.94,117494,11.86,11.99,11.77,11.94,117494,0.0,1.0
2018-07-19,11.96,11.97,11.81,11.89,184108,11.96,11.97,11.81,11.89,184108,0.0,1.0
2018-07-20,11.83,12.0,11.78,11.93,123820,11.83,12.0,11.78,11.93,123820,0.0,1.0
2018-07-23,11.86,11.95,11.79,11.79,141083,11.86,11.95,11.79,11.79,141083,0.0,1.0
2018-07-24,11.75,12.0,11.69,11.89,105527,11.75,12.0,11.69,11.89,105527,0.0,1.0
2018-07-25,11.76,11.9,11.55,11.75,185733,11.76,11.9,11.55,11.75,185733,0.0,1.0
2018-07-26,11.93,12.01,11.76,11.8,196893,11.93,12.01,11.76,11.8,196893,0.0,1.0
2018-07-27,11.73,12.12,11.69,11.96,128156,11.73,12.12,11.69,11.96,128156,0.0,1.0
2018-07-30,11.61,11.89,11.57,11.7,141963,11.61,11.89,11.57,11.7,141963,0.0,1.0
2018-07-31,11.73,11.85,11.57,11.67,243701,11.73,11.85,11.57,11.67,243701,0.0,1.0
2018-08-01,11.86,11.91,11.6,11.79,310295,11.86,11.91,11.6,11.79,310295,0.0,1.0
2018-08-02,8.11,9.3,7.4101,9.0,1722754,8.11,9.3,7.4101,9.0,1722754,0.0,1.0
2018-08-03,8.48,8.58,8.07,8.31,673651,8.48,8.58,8.07,8.31,673651,0.0,1.0
2018-08-06,8.68,8.8,8.33,8.74,562432,8.68,8.8,8.33,8.74,562432,0.0,1.0
2018-08-07,8.66,8.87,8.47,8.65,657617,8.66,8.87,8.47,8.65,657617,0.0,1.0
2018-08-08,9.05,9.15,8.6885,8.7,461627,9.05,9.15,8.6885,8.7,461627,0.0,1.0
2018-08-09,9.35,9.8,9.07,9.07,500551,9.35,9.8,9.07,9.07,500551,0.0,1.0
2018-08-10,9.33,9.45,9.11,9.45,402413,9.33,9.45,9.11,9.45,402413,0.0,1.0
2018-08-13,9.21,9.58,9.11,9.37,340623,9.21,9.58,9.11,9.37,340623,0.0,1.0
2018-08-14,9.51,9.56,9.2,9.23,218738,9.51,9.56,9.2,9.23,218738,0.0,1.0
2018-08-15,9.42,9.64,9.4,9.46,202478,9.42,9.64,9.4,9.46,202478,0.0,1.0
2018-08-16,9.45,9.77,9.24,9.42,397977,9.45,9.77,9.24,9.42,397977,0.0,1.0
2018-08-17,9.57,9.6,9.32,9.42,244579,9.57,9.6,9.32,9.42,244579,0.0,1.0
2018-08-20,9.75,9.81,9.57,9.59,311879,9.75,9.81,9.57,9.59,311879,0.0,1.0
2018-08-21,9.85,10.02,9.79,9.82,258946,9.85,10.02,9.79,9.82,258946,0.0,1.0
2018-08-22,10.0,10.02,9.81,9.85,250119,10.0,10.02,9.81,9.85,250119,0.0,1.0
2018-08-23,10.08,10.13,9.86,9.98,215974,10.08,10.13,9.86,9.98,215974,0.0,1.0
2018-08-24,10.03,10.22,9.9701,10.06,204681,10.03,10.22,9.9701,10.06,204681,0.0,1.0
2018-08-27,10.13,10.27,10.02,10.07,164175,10.13,10.27,10.02,10.07,164175,0.0,1.0
2018-08-28,10.17,10.22,10.06,10.14,153044,10.17,10.22,10.06,10.14,153044,0.0,1.0
2018-08-29,9.99,10.25,9.975,10.1,156128,9.99,10.25,9.975,10.1,156128,0.0,1.0
2018-08-30,9.94,10.04,9.89,9.99,157143,9.94,10.04,9.89,9.99,157143,0.0,1.0
2018-08-31,10.01,10.055,9.89,9.91,171372,10.01,10.055,9.89,9.91,171372,0.0,1.0
2018-09-04,9.68,9.96,9.63,9.96,270033,9.68,9.96,9.63,9.96,270033,0.0,1.0
2018-09-05,9.8,9.84,9.52,9.66,154486,9.8,9.84,9.52,9.66,154486,0.0,1.0
2018-09-06,9.6,10.04,9.59,9.81,220690,9.6,10.04,9.59,9.81,220690,0.0,1.0
2018-09-07,9.58,9.72,9.49,9.6,171704,9.58,9.72,9.49,9.6,171704,0.0,1.0
2018-09-10,9.47,9.68,9.34,9.6,179686,9.47,9.68,9.34,9.6,179686,0.0,1.0
2018-09-11,9.33,9.99,9.23,9.42,113143,9.33,9.99,9.23,9.42,113143,0.0,1.0
2018-09-12,9.23,9.4,9.21,9.33,85635,9.23,9.4,9.21,9.33,85635,0.0,1.0
2018-09-13,9.22,9.36,9.15,9.26,137100,9.22,9.36,9.15,9.26,137100,0.0,1.0
2018-09-14,9.3,9.44,9.21,9.21,201888,9.3,9.44,9.21,9.21,201888,0.0,1.0
2018-09-17,9.28,9.36,9.12,9.31,255901,9.28,9.36,9.12,9.31,255901,0.0,1.0
2018-09-18,9.04,9.6006,9.01,9.29,200520,9.04,9.6006,9.01,9.29,200520,0.0,1.0
2018-09-19,8.92,9.08,8.89,9.0,413031,8.92,9.08,8.89,9.0,413031,0.0,1.0
2018-09-20,8.86,9.065,8.84,8.93,139663,8.86,9.065,8.84,8.93,139663,0.0,1.0
2018-09-21,8.72,8.96,8.69,8.88,467907,8.72,8.96,8.69,8.88,467907,0.0,1.0
2018-09-24,8.8,8.8889,8.59,8.72,216893,8.8,8.8889,8.59,8.72,216893,0.0,1.0
2018-09-25,8.7,8.89,8.69,8.87,187230,8.7,8.89,8.69,8.87,187230,0.0,1.0
2018-09-26,8.67,8.845,8.58,8.77,242184,8.67,8.845,8.58,8.77,242184,0.0,1.0
2018-09-27,8.68,8.88,8.53,8.75,233913,8.68,8.88,8.53,8.75,233913,0.0,1.0
2018-09-28,8.73,8.79,8.61,8.67,261104,8.73,8.79,8.61,8.67,261104,0.0,1.0
2018-10-01,8.38,8.84,8.38,8.72,135782,8.38,8.84,8.38,8.72,135782,0.0,1.0
2018-10-02,8.43,8.48,8.165,8.41,305429,8.43,8.48,8.165,8.41,305429,0.0,1.0
2018-10-03,8.385,8.48,8.26,8.42,160827,8.385,8.48,8.26,8.42,160827,0.0,1.0
2018-10-04,8.74,8.77,8.41,8.41,527697,8.74,8.77,8.41,8.41,527697,0.0,1.0
2018-10-05,8.69,8.74,8.45,8.74,584066,8.69,8.74,8.45,8.74,584066,0.0,1.0
2018-10-08,8.37,8.655,8.29,8.63,236516,8.37,8.655,8.29,8.63,236516,0.0,1.0
2018-10-09,8.65,8.79,8.35,8.35,250524,8.65,8.79,8.35,8.35,250524,0.0,1.0
2018-10-10,8.6,8.92,8.59,8.65,170248,8.6,8.92,8.59,8.65,170248,0.0,1.0
2018-10-11,8.22,8.63,8.18,8.51,193619,8.22,8.63,8.18,8.51,193619,0.0,1.0
2018-10-12,8.21,8.405,8.05,8.3,177263,8.21,8.405,8.05,8.3,177263,0.0,1.0
2018-10-15,8.44,8.47,8.14,8.19,136645,8.44,8.47,8.14,8.19,136645,0.0,1.0
2018-10-16,8.77,8.8,8.24,8.48,214205,8.77,8.8,8.24,8.48,214205,0.0,1.0
2018-10-17,8.93,8.95,8.58,8.69,243973,8.93,8.95,8.58,8.69,243973,0.0,1.0
2018-10-18,8.57,8.98,8.5,8.89,216456,8.57,8.98,8.5,8.89,216456,0.0,1.0
2018-10-19,8.31,8.5558,8.22,8.54,273723,8.31,8.5558,8.22,8.54,273723,0.0,1.0
2018-10-22,8.54,8.61,8.26,8.34,171017,8.54,8.61,8.26,8.34,171017,0.0,1.0
2018-10-23,8.8,8.96,8.42,8.46,277328,8.8,8.96,8.42,8.46,277328,0.0,1.0
2018-10-24,8.36,8.88,8.35,8.81,309948,8.36,8.88,8.35,8.81,309948,0.0,1.0
2018-10-25,8.64,8.72,8.35,8.41,108052,8.64,8.72,8.35,8.41,108052,0.0,1.0
2018-10-26,8.62,8.71,8.41,8.54,97841,8.62,8.71,8.41,8.54,97841,0.0,1.0
2018-10-29,8.64,8.8,8.5,8.74,149063,8.64,8.8,8.5,8.74,149063,0.0,1.0
2018-10-30,8.96,8.99,8.63,8.63,230815,8.96,8.99,8.63,8.63,230815,0.0,1.0
2018-10-31,8.83,9.04,8.73,9.04,223528,8.83,9.04,8.73,9.04,223528,0.0,1.0
2018-11-01,9.47,9.63,8.78,8.88,329067,9.47,9.63,8.78,8.88,329067,0.0,1.0
2018-11-02,9.52,9.89,8.92,9.35,538702,9.52,9.89,8.92,9.35,538702,0.0,1.0
2018-11-05,8.61,9.51,8.55,9.5,534949,8.61,9.51,8.55,9.5,534949,0.0,1.0
2018-11-06,9.125,9.19,8.56,8.56,359321,9.125,9.19,8.56,8.56,359321,0.0,1.0
2018-11-07,9.22,9.36,8.87,9.2,571242,9.22,9.36,8.87,9.2,571242,0.0,1.0
2018-11-08,9.12,9.22,8.86,9.22,191796,9.12,9.22,8.86,9.22,191796,0.0,1.0
2018-11-09,8.94,9.11,8.84,9.11,172603,8.94,9.11,8.84,9.11,172603,0.0,1.0
2018-11-12,8.68,8.95,8.67,8.94,90723,8.68,8.95,8.67,8.94,90723,0.0,1.0
2018-11-13,8.39,8.69,8.25,8.63,304960,8.39,8.69,8.25,8.63,304960,0.0,1.0
2018-11-14,8.34,8.62,8.28,8.43,159784,8.34,8.62,8.28,8.43,159784,0.0,1.0
2018-11-15,8.53,8.62,8.2,8.25,130785,8.53,8.62,8.2,8.25,130785,0.0,1.0
2018-11-16,8.55,8.56,8.27,8.45,231753,8.55,8.56,8.27,8.45,231753,0.0,1.0
2018-11-19,8.73,8.8,8.43,8.52,364916,8.73,8.8,8.43,8.52,364916,0.0,1.0
2018-11-20,8.38,8.9,8.35,8.69,406316,8.38,8.9,8.35,8.69,406316,0.0,1.0
2018-11-21,8.48,8.66,8.32,8.4,205901,8.48,8.66,8.32,8.4,205901,0.0,1.0
2018-11-23,8.46,8.56,8.35,8.46,119691,8.46,8.56,8.35,8.46,119691,0.0,1.0
2018-11-26,8.3,8.54,8.28,8.54,157590,8.3,8.54,8.28,8.54,157590,0.0,1.0
2018-11-27,8.33,8.37,8.14,8.24,293622,8.33,8.37,8.14,8.24,293622,0.0,1.0
2018-11-28,8.84,8.84,8.26,8.33,228377,8.84,8.84,8.26,8.33,228377,0.0,1.0
2018-11-29,8.94,9.04,8.68,8.79,158166,8.94,9.04,8.68,8.79,158166,0.0,1.0
2018-11-30,9.07,9.18,8.98,8.99,273051,9.07,9.18,8.98,8.99,273051,0.0,1.0
2018-12-03,9.06,9.16,8.75,9.16,278367,9.06,9.16,8.75,9.16,278367,0.0,1.0
2018-12-04,8.55,9.122,8.51,9.02,158698,8.55,9.122,8.51,9.02,158698,0.0,1.0
2018-12-06,8.39,8.53,8.1301,8.52,277143,8.39,8.53,8.1301,8.52,277143,0.0,1.0
2018-12-07,8.03,8.44,7.96,8.39,291449,8.03,8.44,7.96,8.39,291449,0.0,1.0
2018-12-10,7.72,8.29,7.47,8.03,707087,7.72,8.29,7.47,8.03,707087,0.0,1.0
2018-12-11,7.85,8.48,7.66,7.85,317664,7.85,8.48,7.66,7.85,317664,0.0,1.0
2018-12-12,8.03,8.21,7.98,7.99,109375,8.03,8.21,7.98,7.99,109375,0.0,1.0
2018-12-13,7.96,8.29,7.85,8.07,229132,7.96,8.29,7.85,8.07,229132,0.0,1.0
2018-12-14,7.86,8.05,7.675,7.91,122084,7.86,8.05,7.675,7.91,122084,0.0,1.0
2018-12-17,7.62,7.98,7.56,7.79,358220,7.62,7.98,7.56,7.79,358220,0.0,1.0
2018-12-18,7.44,7.8267,7.32,7.68,322118,7.44,7.8267,7.32,7.68,322118,0.0,1.0
2018-12-19,7.32,7.65,7.26,7.44,267213,7.32,7.65,7.26,7.44,267213,0.0,1.0
2018-12-20,7.18,7.47,7.01,7.3,278446,7.18,7.47,7.01,7.3,278446,0.0,1.0
2018-12-21,7.12,7.4,7.06,7.19,780086,7.12,7.4,7.06,7.19,780086,0.0,1.0
2018-12-24,7.18,7.33,6.91,7.01,158885,7.18,7.33,6.91,7.01,158885,0.0,1.0
2018-12-26,7.5,7.53,7.12,7.25,274328,7.5,7.53,7.12,7.25,274328,0.0,1.0
2018-12-27,7.37,7.46,7.08,7.38,174583,7.37,7.46,7.08,7.38,174583,0.0,1.0
2018-12-28,7.43,7.6,7.22,7.37,358646,7.43,7.6,7.22,7.37,358646,0.0,1.0
2018-12-31,7.33,7.62,7.26,7.35,318382,7.33,7.62,7.26,7.35,318382,0.0,1.0
2019-01-02,7.5,7.59,7.19,7.24,665937,7.5,7.59,7.19,7.24,665937,0.0,1.0
2019-01-03,7.47,7.6425,7.2,7.48,296920,7.47,7.6425,7.2,7.48,296920,0.0,1.0
2019-01-04,7.87,7.875,7.42,7.53,252149,7.87,7.875,7.42,7.53,252149,0.0,1.0
2019-01-07,7.99,7.99,7.75,7.87,200236,7.99,7.99,7.75,7.87,200236,0.0,1.0
2019-01-08,8.25,8.25,7.9586,8.04,173610,8.25,8.25,7.9586,8.04,173610,0.0,1.0
2019-01-09,8.38,8.44,8.14,8.24,134991,8.38,8.44,8.14,8.24,134991,0.0,1.0
2019-01-10,8.52,8.535,8.27,8.36,151482,8.52,8.535,8.27,8.36,151482,0.0,1.0
2019-01-11,8.77,8.77,8.405,8.52,193992,8.77,8.77,8.405,8.52,193992,0.0,1.0
2019-01-14,8.8,8.92,8.39,8.67,415999,8.8,8.92,8.39,8.67,415999,0.0,1.0
2019-01-15,8.69,8.88,8.59,8.81,147532,8.69,8.88,8.59,8.81,147532,0.0,1.0
2019-01-16,9.05,9.06,8.7,8.7,225640,9.05,9.06,8.7,8.7,225640,0.0,1.0
2019-01-17,9.07,9.23,8.97,9.03,231477,9.07,9.23,8.97,9.03,231477,0.0,1.0
2019-01-18,9.26,9.28,8.99,9.11,222526,9.26,9.28,8.99,9.11,222526,0.0,1.0
2019-01-22,9.26,9.31,9.035,9.21,134201,9.26,9.31,9.035,9.21,134201,0.0,1.0
2019-01-23,9.54,9.56,9.255,9.28,186001,9.54,9.56,9.255,9.28,186001,0.0,1.0
2019-01-24,9.47,9.55,9.3,9.55,171290,9.47,9.55,9.3,9.55,171290,0.0,1.0
2019-01-25,9.53,9.64,9.45,9.48,94533,9.53,9.64,9.45,9.48,94533,0.0,1.0
2019-01-28,9.39,9.49,9.33,9.33,133184,9.39,9.49,9.33,9.33,133184,0.0,1.0
2019-01-29,9.33,9.42,9.25,9.38,103415,9.33,9.42,9.25,9.38,103415,0.0,1.0
2019-01-30,9.5,9.51,9.29,9.4,113414,9.5,9.51,9.29,9.4,113414,0.0,1.0
2019-01-31,9.63,9.785,9.49,9.51,246069,9.63,9.785,9.49,9.51,246069,0.0,1.0
2019-02-01,9.65,9.79,9.46,9.64,243618,9.65,9.79,9.46,9.64,243618,0.0,1.0
2019-02-04,9.79,9.845,9.56,9.7,161390,9.79,9.845,9.56,9.7,161390,0.0,1.0
2019-02-05,9.76,9.9,9.7,9.87,117249,9.76,9.9,9.7,9.87,117249,0.0,1.0
2019-02-06,9.82,9.82,9.62,9.73,134695,9.82,9.82,9.62,9.73,134695,0.0,1.0
2019-02-07,9.83,9.875,9.75,9.81,151205,9.83,9.875,9.75,9.81,151205,0.0,1.0
2019-02-08,9.69,9.8,9.56,9.79,82724,9.69,9.8,9.56,9.79,82724,0.0,1.0
2019-02-11,9.8,9.8,9.59,9.7,134062,9.8,9.8,9.59,9.7,134062,0.0,1.0
2019-02-12,10.07,10.08,9.82,9.83,128960,10.07,10.08,9.82,9.83,128960,0.0,1.0
2019-02-13,9.96,10.11,9.86,10.06,165127,9.96,10.11,9.86,10.06,165127,0.0,1.0
2019-02-14,10.06,10.15,9.9,9.96,129554,10.06,10.15,9.9,9.96,129554,0.0,1.0
2019-02-15,10.01,10.15,9.785,10.05,193773,10.01,10.15,9.785,10.05,193773,0.0,1.0
2019-02-19,9.28,9.9,9.19,9.8,385652,9.28,9.9,9.19,9.8,385652,0.0,1.0
2019-02-20,9.2,9.5,9.16,9.23,198407,9.2,9.5,9.16,9.23,198407,0.0,1.0
2019-02-21,9.25,9.34,9.0,9.2,213121,9.25,9.34,9.0,9.2,213121,0.0,1.0
2019-02-22,9.36,9.42,9.15,9.3,158624,9.36,9.42,9.15,9.3,158624,0.0,1.0
2019-02-25,9.15,9.43,9.14,9.35,113738,9.15,9.43,9.14,9.35,113738,0.0,1.0
2019-02-26,9.07,9.22,8.89,9.15,182027,9.07,9.22,8.89,9.15,182027,0.0,1.0
2019-02-27,8.99,9.16,8.69,9.03,303710,8.99,9.16,8.69,9.03,303710,0.0,1.0
2019-02-28,8.74,8.98,8.065,8.8,446401,8.74,8.98,8.065,8.8,446401,0.0,1.0
2019-03-01,8.39,8.8,8.36,8.76,868633,8.39,8.8,8.36,8.76,868633,0.0,1.0
2019-03-04,8.02,8.39,8.0,8.36,293992,8.02,8.39,8.0,8.36,293992,0.0,1.0
2019-03-05,7.73,8.04,7.67,8.02,229954,7.73,8.04,7.67,8.02,229954,0.0,1.0
2019-03-06,7.72,7.89,7.64,7.74,272793,7.72,7.89,7.64,7.74,272793,0.0,1.0
2019-03-07,7.63,7.75,7.57,7.75,223305,7.63,7.75,7.57,7.75,223305,0.0,1.0
2019-03-08,7.57,7.66,7.54,7.62,151295,7.57,7.66,7.54,7.62,151295,0.0,1.0
2019-03-11,7.59,7.63,7.52,7.59,139219,7.59,7.63,7.52,7.59,139219,0.0,1.0
2019-03-12,7.63,7.86,7.58,7.58,291104,7.63,7.86,7.58,7.58,291104,0.0,1.0
2019-03-13,7.6,7.86,7.58,7.67,158386,7.6,7.86,7.58,7.67,158386,0.0,1.0
2019-03-14,7.59,7.76,7.545,7.62,126018,7.59,7.76,7.545,7.62,126018,0.0,1.0
2019-03-15,7.34,7.62,7.33,7.57,371601,7.34,7.62,7.33,7.57,371601,0.0,1.0
2019-03-18,7.29,7.5,7.27,7.41,173693,7.29,7.5,7.27,7.41,173693,0.0,1.0
2019-03-19,7.22,7.3555,7.16,7.32,153843,7.22,7.3555,7.16,7.32,153843,0.0,1.0
2019-03-20,7.28,7.46,7.185,7.21,207500,7.28,7.46,7.185,7.21,207500,0.0,1.0
2019-03-21,7.3,7.47,7.25,7.25,165447,7.3,7.47,7.25,7.25,165447,0.0,1.0
2019-03-22,7.02,7.31,6.95,7.27,279254,7.02,7.31,6.95,7.27,279254,0.0,1.0
2019-03-25,7.0,7.0,6.75,7.0,271187,7.0,7.0,6.75,7.0,271187,0.0,1.0
2019-03-26,6.9,7.1,6.78,7.04,406361,6.9,7.1,6.78,7.04,406361,0.0,1.0
2019-03-27,6.99,7.05,6.88,6.89,432589,6.99,7.05,6.88,6.89,432589,0.0,1.0
2019-03-28,7.19,7.2,7.0,7.02,230043,7.19,7.2,7.0,7.02,230043,0.0,1.0
2019-03-29,7.03,7.3,6.94,7.14,328686,7.03,7.3,6.94,7.14,328686,0.0,1.0
2019-04-01,7.31,7.375,7.11,7.11,291295,7.31,7.375,7.11,7.11,291295,0.0,1.0
2019-04-02,7.41,7.67,7.23,7.3,209492,7.41,7.67,7.23,7.3,209492,0.0,1.0
2019-04-03,7.47,7.56,7.31,7.46,198369,7.47,7.56,7.31,7.46,198369,0.0,1.0
2019-04-04,7.7,7.72,7.48,7.48,127144,7.7,7.72,7.48,7.48,127144,0.0,1.0
2019-04-05,7.67,7.89,7.62,7.71,158125,7.67,7.89,7.62,7.71,158125,0.0,1.0
2019-04-08,7.49,7.82,7.46,7.65,124230,7.49,7.82,7.46,7.65,124230,0.0,1.0
2019-04-09,7.34,7.56,7.32,7.49,198410,7.34,7.56,7.32,7.49,198410,0.0,1.0
2019-04-10,7.37,7.455,7.31,7.34,246743,7.37,7.455,7.31,7.34,246743,0.0,1.0
2019-04-11,7.42,7.55,7.375,7.38,148495,7.42,7.55,7.375,7.38,148495,0.0,1.0
2019-04-12,7.47,7.56,7.46,7.46,75950,7.47,7.56,7.46,7.46,75950,0.0,1.0
2019-04-15,7.5,7.6,7.4,7.48,118379,7.5,7.6,7.4,7.48,118379,0.0,1.0
2019-04-16,7.28,7.56,7.25,7.56,129495,7.28,7.56,7.25,7.56,129495,0.0,1.0
2019-04-17,6.96,7.32,6.93,7.32,176195,6.96,7.32,6.93,7.32,176195,0.0,1.0
2019-04-18,7.02,7.14,6.88,6.95,147709,7.02,7.14,6.88,6.95,147709,0.0,1.0
2019-04-22,6.86,7.09,6.81,6.99,164654,6.86,7.09,6.81,6.99,164654,0.0,1.0
2019-04-23,7.04,7.17,6.88,6.89,146548,7.04,7.17,6.88,6.89,146548,0.0,1.0
2019-04-24,7.1,7.18,7.03,7.05,96832,7.1,7.18,7.03,7.05,96832,0.0,1.0
2019-04-25,6.93,7.09,6.9,7.04,120532,6.93,7.09,6.9,7.04,120532,0.0,1.0
2019-04-26,7.05,7.1,6.87,6.98,155941,7.05,7.1,6.87,6.98,155941,0.0,1.0
2019-04-29,7.29,7.3,7.05,7.05,277884,7.29,7.3,7.05,7.05,277884,0.0,1.0
2019-04-30,7.05,7.39,7.02,7.31,151898,7.05,7.39,7.02,7.31,151898,0.0,1.0
2019-05-01,7.0,7.22,6.99,7.07,431605,7.0,7.22,6.99,7.07,431605,0.0,1.0
2019-05-02,7.38,7.89,7.03,7.03,348680,7.38,7.89,7.03,7.03,348680,0.0,1.0
2019-05-03,7.56,7.59,7.34,7.34,457079,7.56,7.59,7.34,7.34,457079,0.0,1.0
2019-05-06,8.37,8.52,7.55,7.55,511129,8.37,8.52,7.55,7.55,511129,0.0,1.0
2019-05-07,8.26,8.53,8.13,8.4,248503,8.26,8.53,8.13,8.4,248503,0.0,1.0
2019-05-08,8.15,8.27,8.04,8.24,234393,8.15,8.27,8.04,8.24,234393,0.0,1.0
2019-05-09,8.12,8.15,7.93,8.1,113586,8.12,8.15,7.93,8.1,113586,0.0,1.0
2019-05-10,8.14,8.18,7.96,8.05,96908,8.14,8.18,7.96,8.05,96908,0.0,1.0
2019-05-13,7.78,8.0077,7.68,7.99,159719,7.78,8.0077,7.68,7.99,159719,0.0,1.0
2019-05-14,7.96,8.12,7.8,7.8,183666,7.96,8.12,7.8,7.8,183666,0.0,1.0
2019-05-15,7.77,7.98,7.74,7.86,222270,7.77,7.98,7.74,7.86,222270,0.0,1.0
2019-05-16,7.76,7.84,7.7,7.75,68844,7.76,7.84,7.7,7.75,68844,0.0,1.0
2019-05-17,7.67,7.81,7.67,7.67,204014,7.67,7.81,7.67,7.67,204014,0.0,1.0
2019-05-20,7.75,7.805,7.4,7.62,233003,7.75,7.805,7.4,7.62,233003,0.0,1.0
2019-05-21,8.02,8.09,7.79,7.8,212467,8.02,8.09,7.79,7.8,212467,0.0,1.0
2019-05-22,7.95,8.02,7.7,8.01,116387,7.95,8.02,7.7,8.01,116387,0.0,1.0
2019-05-23,7.42,7.85,7.35,7.85,113881,7.42,7.85,7.35,7.85,113881,0.0,1.0
2019-05-24,7.48,7.79,7.42,7.45,90804,7.48,7.79,7.42,7.45,90804,0.0,1.0
2019-05-28,7.54,7.57,7.45,7.49,105497,7.54,7.57,7.45,7.49,105497,0.0,1.0
2019-05-29,7.33,7.48,7.21,7.48,118097,7.33,7.48,7.21,7.48,118097,0.0,1.0
2019-05-30,7.25,7.53,7.21,7.35,81453,7.25,7.53,7.21,7.35,81453,0.0,1.0
2019-05-31,7.11,7.16,6.93,7.16,114609,7.11,7.16,6.93,7.16,114609,0.0,1.0
2019-06-03,7.13,7.25,6.99,7.12,272174,7.13,7.25,6.99,7.12,272174,0.0,1.0
2019-06-04,7.54,7.6,7.2,7.2,141602,7.54,7.6,7.2,7.2,141602,0.0,1.0
2019-06-05,7.43,7.59,7.42,7.59,92694,7.43,7.59,7.42,7.59,92694,0.0,1.0
2019-06-06,7.23,7.46,7.18,7.45,137482,7.23,7.46,7.18,7.45,137482,0.0,1.0
2019-06-07,7.37,7.46,7.19,7.25,118683,7.37,7.46,7.19,7.25,118683,0.0,1.0
2019-06-10,7.42,7.55,7.125,7.4,68141,7.42,7.55,7.125,7.4,68141,0.0,1.0
2019-06-11,7.4,7.56,7.2,7.53,300843,7.4,7.56,7.2,7.53,300843,0.0,1.0
2019-06-12,7.5,7.6,7.35,7.38,174378,7.5,7.6,7.35,7.38,174378,0.0,1.0
2019-06-13,7.83,7.83,7.57,7.57,107143,7.83,7.83,7.57,7.57,107143,0.0,1.0
2019-06-14,8.05,8.12,7.77,7.83,244501,8.05,8.12,7.77,7.83,244501,0.0,1.0
2019-06-17,8.36,8.58,7.96,8.09,186462,8.36,8.58,7.96,8.09,186462,0.0,1.0
2019-06-18,8.77,8.825,8.28,8.53,254392,8.77,8.825,8.28,8.53,254392,0.0,1.0
2019-06-19,8.81,8.97,8.66,8.81,125091,8.81,8.97,8.66,8.81,125091,0.0,1.0
2019-06-20,8.65,8.86,8.38,8.86,87260,8.65,8.86,8.38,8.86,87260,0.0,1.0
2019-06-21,8.55,8.85,8.4,8.6,296993,8.55,8.85,8.4,8.6,296993,0.0,1.0
2019-06-24,8.49,8.68,8.475,8.52,107272,8.49,8.68,8.475,8.52,107272,0.0,1.0
2019-06-25,8.76,9.11,8.36,8.5,666198,8.76,9.11,8.36,8.5,666198,0.0,1.0
2019-06-26,8.9,9.68,8.72,8.91,260057,8.9,9.68,8.72,8.91,260057,0.0,1.0
2019-06-27,8.88,8.97,8.85,8.85,167273,8.88,8.97,8.85,8.85,167273,0.0,1.0
2019-06-28,9.38,9.39,8.91,8.91,534260,9.38,9.39,8.91,8.91,534260,0.0,1.0
2019-07-01,9.42,9.71,9.34,9.51,232802,9.42,9.71,9.34,9.51,232802,0.0,1.0
2019-07-02,9.25,9.42,9.14,9.42,126853,9.25,9.42,9.14,9.42,126853,0.0,1.0
2019-07-03,9.13,9.2828,8.99,9.28,141077,9.13,9.2828,8.99,9.28,141077,0.0,1.0
2019-07-05,9.09,9.19,8.86,9.1,108047,9.09,9.19,8.86,9.1,108047,0.0,1.0
2019-07-08,9.01,9.08,8.83,9.08,140929,9.01,9.08,8.83,9.08,140929,0.0,1.0
2019-07-09,8.78,9.04,8.74,8.93,136282,8.78,9.04,8.74,8.93,136282,0.0,1.0
2019-07-10,9.0,9.16,8.82,8.82,128622,9.0,9.16,8.82,8.82,128622,0.0,1.0
2019-07-11,9.2,9.25,9.04,9.07,121416,9.2,9.25,9.04,9.07,121416,0.0,1.0
2019-07-12,9.15,9.41,8.7001,9.25,122986,9.15,9.41,8.7001,9.25,122986,0.0,1.0
2019-07-15,9.1,9.22,9.01,9.17,77511,9.1,9.22,9.01,9.17,77511,0.0,1.0
2019-07-16,9.05,9.2584,9.03,9.11,96250,9.05,9.2584,9.03,9.11,96250,0.0,1.0
2019-07-17,8.97,9.16,8.89,9.01,85140,8.97,9.16,8.89,9.01,85140,0.0,1.0
2019-07-18,9.01,9.14,8.93,8.98,73519,9.01,9.14,8.93,8.98,73519,0.0,1.0
2019-07-19,8.91,9.12,8.9,8.94,122768,8.91,9.12,8.9,8.94,122768,0.0,1.0
2019-07-22,9.02,9.05,8.91,8.95,79106,9.02,9.05,8.91,8.95,79106,0.0,1.0
2019-07-23,8.95,9.05,8.89,9.05,98575,8.95,9.05,8.89,9.05,98575,0.0,1.0
2019-07-24,9.42,9.43,8.83,8.94,126349,9.42,9.43,8.83,8.94,126349,0.0,1.0
2019-07-25,9.51,9.52,9.36,9.39,95337,9.51,9.52,9.36,9.39,95337,0.0,1.0
2019-07-26,9.65,9.81,9.55,9.55,102716,9.65,9.81,9.55,9.55,102716,0.0,1.0
2019-07-29,9.53,9.76,9.48,9.7,94413,9.53,9.76,9.48,9.7,94413,0.0,1.0
2019-07-30,9.71,9.72,9.34,9.42,118310,9.71,9.72,9.34,9.42,118310,0.0,1.0
2019-07-31,9.49,9.84,9.4,9.72,198016,9.49,9.84,9.4,9.72,198016,0.0,1.0
2019-08-01,9.63,10.24,9.43,10.24,350321,9.63,10.24,9.43,10.24,350321,0.0,1.0
2019-08-02,9.25,9.79,9.24,9.66,229209,9.25,9.79,9.24,9.66,229209,0.0,1.0
2019-08-05,9.18,9.315,8.97,9.02,194573,9.18,9.315,8.97,9.02,194573,0.0,1.0
2019-08-06,9.59,9.63,9.13,9.14,177978,9.59,9.63,9.13,9.14,177978,0.0,1.0
2019-08-07,9.82,10.03,9.36,9.46,185636,9.82,10.03,9.36,9.46,185636,0.0,1.0
2019-08-08,10.0,10.17,9.85,9.86,268644,10.0,10.17,9.85,9.86,268644,0.0,1.0
2019-08-09,9.91,10.1,9.84,9.98,110147,9.91,10.1,9.84,9.98,110147,0.0,1.0
2019-08-12,9.78,10.05,9.57,10.02,276311,9.78,10.05,9.57,10.02,276311,0.0,1.0
2019-08-13,9.58,10.1,9.58,9.76,236314,9.58,10.1,9.58,9.76,236314,0.0,1.0
2019-08-14,9.39,9.53,9.33,9.35,253113,9.39,9.53,9.33,9.35,253113,0.0,1.0
2019-08-15,9.59,9.68,9.21,9.32,267316,9.59,9.68,9.21,9.32,267316,0.0,1.0
2019-08-16,10.02,10.04,9.67,9.67,144931,10.02,10.04,9.67,9.67,144931,0.0,1.0
2019-08-19,10.07,10.25,10.01,10.14,113801,10.07,10.25,10.01,10.14,113801,0.0,1.0
2019-08-20,10.14,10.35,10.07,10.12,295245,10.14,10.35,10.07,10.12,295245,0.0,1.0
2019-08-21,10.34,10.48,10.15,10.21,92723,10.34,10.48,10.15,10.21,92723,0.0,1.0
2019-08-22,10.37,10.495,10.25,10.43,92802,10.37,10.495,10.25,10.43,92802,0.0,1.0
2019-08-23,10.02,10.41,9.97,10.36,137632,10.02,10.41,9.97,10.36,137632,0.0,1.0
2019-08-26,10.18,10.2,9.98,10.17,148930,10.18,10.2,9.98,10.17,148930,0.0,1.0
2019-08-27,10.05,10.33,9.93,10.24,197079,10.05,10.33,9.93,10.24,197079,0.0,1.0
2019-08-28,10.17,10.38,9.93,10.02,172200,10.17,10.38,9.93,10.02,172200,0.0,1.0
2019-08-29,10.24,10.3686,10.18,10.29,136655,10.24,10.3686,10.18,10.29,136655,0.0,1.0
2019-08-30,10.25,10.29,10.07,10.29,161344,10.25,10.29,10.07,10.29,161344,0.0,1.0
2019-09-03,10.26,10.305,10.02,10.22,208729,10.26,10.305,10.02,10.22,208729,0.0,1.0
2019-09-04,10.14,10.45,10.14,10.36,149317,10.14,10.45,10.14,10.36,149317,0.0,1.0
2019-09-05,10.14,10.33,10.06,10.25,194072,10.14,10.33,10.06,10.25,194072,0.0,1.0
2019-09-06,10.08,10.3,10.05,10.2,129267,10.08,10.3,10.05,10.2,129267,0.0,1.0
2019-09-09,10.56,10.57,10.07,10.13,210192,10.56,10.57,10.07,10.13,210192,0.0,1.0
2019-09-10,10.98,11.0,10.32,10.56,185480,10.98,11.0,10.32,10.56,185480,0.0,1.0
2019-09-11,10.76,11.06,10.67,10.99,266233,10.76,11.06,10.67,10.99,266233,0.0,1.0
2019-09-12,10.61,10.86,10.57,10.82,276903,10.61,10.86,10.57,10.82,276903,0.0,1.0
2019-09-13,10.58,10.91,10.5,10.66,169914,10.58,10.91,10.5,10.66,169914,0.0,1.0
2019-09-16,10.5,10.7,10.47,10.55,271600,10.5,10.7,10.47,10.55,271600,0.0,1.0
2019-09-17,10.46,10.69,10.39,10.5,141423,10.46,10.69,10.39,10.5,141423,0.0,1.0
2019-09-18,10.43,10.53,10.25,10.49,156835,10.43,10.53,10.25,10.49,156835,0.0,1.0
2019-09-19,10.69,10.89,10.5,10.5,163565,10.69,10.89,10.5,10.5,163565,0.0,1.0
2019-09-20,10.55,10.83,10.46,10.72,398268,10.55,10.83,10.46,10.72,398268,0.0,1.0
2019-09-23,10.65,10.73,10.31,10.55,226788,10.65,10.73,10.31,10.55,226788,0.0,1.0
2019-09-24,10.53,10.69,10.45,10.69,267518,10.53,10.69,10.45,10.69,267518,0.0,1.0
2019-09-25,10.64,10.83,10.54,10.54,505602,10.64,10.83,10.54,10.54,505602,0.0,1.0
2019-09-26,10.48,10.68,10.31,10.65,153282,10.48,10.68,10.31,10.65,153282,0.0,1.0
2019-09-27,10.32,10.565,10.23,10.51,123611,10.32,10.565,10.23,10.51,123611,0.0,1.0
2019-09-30,10.3,10.455,10.25,10.29,220835,10.3,10.455,10.25,10.29,220835,0.0,1.0
2019-10-01,10.05,10.7,10.04,10.39,168879,10.05,10.7,10.04,10.39,168879,0.0,1.0
2019-10-02,9.91,10.145,9.84,10.0,233189,9.91,10.145,9.84,10.0,233189,0.0,1.0
2019-10-03,9.835,10.09,9.72,9.91,120659,9.835,10.09,9.72,9.91,120659,0.0,1.0
2019-10-04,10.0,10.01,9.76,9.85,92673,10.0,10.01,9.76,9.85,92673,0.0,1.0
2019-10-07,10.0,10.09,9.82,9.97,176154,10.0,10.09,9.82,9.97,176154,0.0,1.0
2019-10-08,9.91,10.03,9.76,9.97,132667,9.91,10.03,9.76,9.97,132667,0.0,1.0
2019-10-09,9.99,10.14,9.891,9.92,160059,9.99,10.14,9.891,9.92,160059,0.0,1.0
2019-10-10,9.92,10.0,9.83,9.99,137580,9.92,10.0,9.83,9.99,137580,0.0,1.0
2019-10-11,9.97,10.19,9.955,10.02,213804,9.97,10.19,9.955,10.02,213804,0.0,1.0
2019-10-14,10.03,10.07,9.77,10.07,193314,10.03,10.07,9.77,10.07,193314,0.0,1.0
2019-10-15,10.13,10.24,10.02,10.05,125407,10.13,10.24,10.02,10.05,125407,0.0,1.0
2019-10-16,10.29,10.38,10.07,10.08,159238,10.29,10.38,10.07,10.08,159238,0.0,1.0
2019-10-17,10.65,10.67,10.39,10.39,136191,10.65,10.67,10.39,10.39,136191,0.0,1.0
2019-10-18,10.575,10.65,10.42,10.61,120365,10.575,10.65,10.42,10.61,120365,0.0,1.0
2019-10-21,10.52,10.73,10.46,10.71,106707,10.52,10.73,10.46,10.71,106707,0.0,1.0
2019-10-22,10.46,10.53,10.3374,10.49,131464,10.46,10.53,10.3374,10.49,131464,0.0,1.0
2019-10-23,10.45,10.54,10.36,10.46,89956,10.45,10.54,10.36,10.46,89956,0.0,1.0
2019-10-24,10.56,10.58,10.36,10.49,115353,10.56,10.58,10.36,10.49,115353,0.0,1.0
2019-10-25,10.42,10.55,10.39,10.48,78191,10.42,10.55,10.39,10.48,78191,0.0,1.0
2019-10-28,10.5,10.66,10.43,10.45,106018,10.5,10.66,10.43,10.45,106018,0.0,1.0
2019-10-29,10.71,10.79,10.34,10.53,160400,10.71,10.79,10.34,10.53,160400,0.0,1.0
2019-10-30,10.78,10.8,10.61,10.71,183411,10.78,10.8,10.61,10.71,183411,0.0,1.0
2019-10-31,10.81,10.83,10.6,10.78,130274,10.81,10.83,10.6,10.78,130274,0.0,1.0
2019-11-01,10.88,11.1,10.76,10.92,195151,10.88,11.1,10.76,10.92,195151,0.0,1.0
2019-11-04,10.83,11.025,10.8,10.92,246956,10.83,11.025,10.8,10.92,246956,0.0,1.0
2019-11-05,11.35,11.54,10.7501,10.81,251587,11.35,11.54,10.7501,10.81,251587,0.0,1.0
2019-11-06,12.37,12.99,11.03,12.39,578595,12.37,12.99,11.03,12.39,578595,0.0,1.0
2019-11-07,12.43,12.6,12.15,12.35,593043,12.43,12.6,12.15,12.35,593043,0.0,1.0
2019-11-08,12.66,12.82,12.382,12.41,236518,12.66,12.82,12.382,12.41,236518,0.0,1.0
2019-11-11,12.45,12.75,12.32,12.72,202009,12.45,12.75,12.32,12.72,202009,0.0,1.0
2019-11-12,12.5,12.76,12.38,12.45,241366,12.5,12.76,12.38,12.45,241366,0.0,1.0
2019-11-13,12.35,12.62,12.3,12.42,127633,12.35,12.62,12.3,12.42,127633,0.0,1.0
2019-11-14,12.3,12.59,12.23,12.23,156372,12.3,12.59,12.23,12.23,156372,0.0,1.0
2019-11-15,12.23,12.47,12.1,12.38,210138,12.23,12.47,12.1,12.38,210138,0.0,1.0
2019-11-18,12.11,12.42,12.02,12.28,137080,12.11,12.42,12.02,12.28,137080,0.0,1.0
2019-11-19,11.97,12.27,11.925,12.18,165514,11.97,12.27,11.925,12.18,165514,0.0,1.0
2019-11-20,12.08,12.11,11.9,11.95,307945,12.08,12.11,11.9,11.95,307945,0.0,1.0
2019-11-21,12.04,12.26,11.93,12.06,219887,12.04,12.26,11.93,12.06,219887,0.0,1.0
2019-11-22,12.125,12.21,11.845,12.11,217677,12.125,12.21,11.845,12.11,217677,0.0,1.0
2019-11-25,12.47,12.72,12.22,12.26,289377,12.47,12.72,12.22,12.26,289377,0.0,1.0
2019-11-26,12.24,12.6,12.21,12.48,226941,12.24,12.6,12.21,12.48,226941,0.0,1.0
2019-11-27,12.19,12.34,12.08,12.27,132548,12.19,12.34,12.08,12.27,132548,0.0,1.0
2019-11-29,12.07,12.27,12.07,12.08,112941,12.07,12.27,12.07,12.08,112941,0.0,1.0
2019-12-02,11.97,12.14,11.88,12.05,171721,11.97,12.14,11.88,12.05,171721,0.0,1.0
2019-12-03,12.26,12.39,11.72,11.83,211558,12.26,12.39,11.72,11.83,211558,0.0,1.0
2019-12-04,11.9,12.4,11.86,12.27,240164,11.9,12.4,11.86,12.27,240164,0.0,1.0
2019-12-05,12.01,12.05,11.8205,11.93,214848,12.01,12.05,11.8205,11.93,214848,0.0,1.0
2019-12-06,12.11,12.235,11.99,12.21,211021,12.11,12.235,11.99,12.21,211021,0.0,1.0
2019-12-09,11.86,12.11,11.825,12.07,152047,11.86,12.11,11.825,12.07,152047,0.0,1.0
2019-12-10,11.85,12.03,11.76,11.91,140967,11.85,12.03,11.76,11.91,140967,0.0,1.0
2019-12-11,11.58,11.9,11.53,11.86,174535,11.58,11.9,11.53,11.86,174535,0.0,1.0
2019-12-12,11.365,11.58,11.25,11.52,152838,11.365,11.58,11.25,11.52,152838,0.0,1.0
2019-12-13,11.5,11.51,11.225,11.41,154313,11.5,11.51,11.225,11.41,154313,0.0,1.0
2019-12-16,11.34,11.715,11.31,11.5,218133,11.34,11.715,11.31,11.5,218133,0.0,1.0
2019-12-17,11.13,11.42,11.03,11.37,177711,11.13,11.42,11.03,11.37,177711,0.0,1.0
2019-12-18,11.18,11.32,11.0,11.11,174096,11.18,11.32,11.0,11.11,174096,0.0,1.0
2019-12-19,11.08,11.25,11.0,11.21,168855,11.08,11.25,11.0,11.21,168855,0.0,1.0
2019-12-20,11.53,11.59,11.04,11.11,952673,11.53,11.59,11.04,11.11,952673,0.0,1.0
2019-12-23,11.64,11.69,11.09,11.46,218656,11.64,11.69,11.09,11.46,218656,0.0,1.0
2019-12-24,11.62,11.66,11.39,11.62,63900,11.62,11.66,11.39,11.62,63900,0.0,1.0
2019-12-26,11.66,11.705,11.505,11.61,85487,11.66,11.705,11.505,11.61,85487,0.0,1.0
2019-12-27,11.55,11.69,11.405,11.69,94062,11.55,11.69,11.405,11.69,94062,0.0,1.0
2019-12-30,11.51,11.61,11.42,11.54,103439,11.51,11.61,11.42,11.54,103439,0.0,1.0
2019-12-31,11.62,11.71,11.42,11.43,120955,11.62,11.71,11.42,11.43,120955,0.0,1.0
2020-01-02,11.15,11.62,11.0399,11.59,129412,11.15,11.62,11.0399,11.59,129412,0.0,1.0
2020-01-03,11.03,11.09,10.84,11.0,145059,11.03,11.09,10.84,11.0,145059,0.0,1.0
2020-01-06,10.81,10.99,10.75,10.91,130044,10.81,10.99,10.75,10.91,130044,0.0,1.0
2020-01-07,10.57,10.69,10.32,10.69,145777,10.57,10.69,10.32,10.69,145777,0.0,1.0
2020-01-08,10.53,10.68,10.49,10.55,133428,10.53,10.68,10.49,10.55,133428,0.0,1.0
2020-01-09,10.32,10.66,10.28,10.51,120362,10.32,10.66,10.28,10.51,120362,0.0,1.0
2020-01-10,10.195,10.365,10.06,10.32,168226,10.195,10.365,10.06,10.32,168226,0.0,1.0
2020-01-13,9.89,10.21,9.82,10.14,128304,9.89,10.21,9.82,10.14,128304,0.0,1.0
2020-01-14,9.78,9.89,9.51,9.83,376000,9.78,9.89,9.51,9.83,376000,0.0,1.0
2020-01-15,10.26,10.29,9.77,9.77,237579,10.26,10.29,9.77,9.77,237579,0.0,1.0
2020-01-16,10.72,10.79,10.31,10.31,141708,10.72,10.79,10.31,10.31,141708,0.0,1.0
2020-01-17,10.58,10.835,10.54,10.79,125515,10.58,10.835,10.54,10.79,125515,0.0,1.0
2020-01-21,10.44,10.57,10.3,10.57,121709,10.44,10.57,10.3,10.57,121709,0.0,1.0
2020-01-22,10.85,11.09,10.295,10.44,704435,10.85,11.09,10.295,10.44,704435,0.0,1.0
2020-01-23,10.965,11.1898,10.76,10.8,330442,10.965,11.1898,10.76,10.8,330442,0.0,1.0
2020-01-24,10.57,11.1,10.47,11.1,187921,10.57,11.1,10.47,11.1,187921,0.0,1.0
2020-01-27,10.36,10.4483,10.06,10.43,141714,10.36,10.4483,10.06,10.43,141714,0.0,1.0
2020-01-28,10.62,10.66,10.33,10.36,135598,10.62,10.66,10.33,10.36,135598,0.0,1.0
2020-01-29,10.38,10.72,10.37,10.59,164678,10.38,10.72,10.37,10.59,164678,0.0,1.0
2020-01-30,10.23,10.38,10.05,10.33,138055,10.23,10.38,10.05,10.33,138055,0.0,1.0
2020-01-31,9.9,10.18,9.8,10.17,202151,9.9,10.18,9.8,10.17,202151,0.0,1.0
2020-02-03,9.825,10.085,9.81,9.99,161634,9.825,10.085,9.81,9.99,161634,0.0,1.0
2020-02-04,9.69,9.99,9.685,9.92,126044,9.69,9.99,9.685,9.92,126044,0.0,1.0
2020-02-05,9.82,9.89,9.76,9.76,152524,9.82,9.89,9.76,9.76,152524,0.0,1.0
2020-02-06,9.8,9.95,9.7,9.9,163541,9.8,9.95,9.7,9.9,163541,0.0,1.0
2020-02-07,9.74,9.87,9.57,9.78,166702,9.74,9.87,9.57,9.78,166702,0.0,1.0
2020-02-10,9.89,9.95,9.7,9.7,138864,9.89,9.95,9.7,9.7,138864,0.0,1.0
2020-02-11,9.97,10.1,9.861,9.89,91028,9.97,10.1,9.861,9.89,91028,0.0,1.0
2020-02-12,10.055,10.14,9.93,10.01,185334,10.055,10.14,9.93,10.01,185334,0.0,1.0
2020-02-13,9.8,10.0846,9.72,9.99,258013,9.8,10.0846,9.72,9.99,258013,0.0,1.0
2020-02-14,10.19,10.29,9.7,9.77,176735,10.19,10.29,9.7,9.77,176735,0.0,1.0
2020-02-18,10.15,10.2,9.725,10.19,144105,10.15,10.2,9.725,10.19,144105,0.0,1.0
2020-02-19,10.21,10.26,10.05,10.15,66393,10.21,10.26,10.05,10.15,66393,0.0,1.0
2020-02-20,10.13,10.28,9.89,10.22,121563,10.13,10.28,9.89,10.22,121563,0.0,1.0
2020-02-21,9.97,10.13,9.85,10.13,108919,9.97,10.13,9.85,10.13,108919,0.0,1.0
2020-02-24,9.76,9.9,9.54,9.69,117728,9.76,9.9,9.54,9.69,117728,0.0,1.0
2020-02-25,9.43,9.82,9.3,9.8,159021,9.43,9.82,9.3,9.8,159021,0.0,1.0
2020-02-26,9.52,9.77,9.4,9.49,138605,9.52,9.77,9.4,9.49,138605,0.0,1.0
2020-02-27,9.54,9.78,9.2,9.35,217309,9.54,9.78,9.2,9.35,217309,0.0,1.0
2020-02-28,9.48,9.53,9.12,9.29,352541,9.48,9.53,9.12,9.29,352541,0.0,1.0
2020-03-02,9.5,9.68,9.26,9.49,153244,9.5,9.68,9.26,9.49,153244,0.0,1.0
2020-03-03,9.29,10.04,9.26,9.51,219790,9.29,10.04,9.26,9.51,219790,0.0,1.0
2020-03-04,9.96,10.07,9.34,9.43,233054,9.96,10.07,9.34,9.43,233054,0.0,1.0
2020-03-05,9.33,10.1147,8.8,9.58,317517,9.33,10.1147,8.8,9.58,317517,0.0,1.0
2020-03-06,9.32,9.39,8.94,9.19,229094,9.32,9.39,8.94,9.19,229094,0.0,1.0
2020-03-09,8.16,9.21,8.01,9.11,239379,8.16,9.21,8.01,9.11,239379,0.0,1.0
2020-03-10,7.69,8.39,7.3,8.27,489380,7.69,8.39,7.3,8.27,489380,0.0,1.0
2020-03-11,7.84,7.96,7.62,7.65,206724,7.84,7.96,7.62,7.65,206724,0.0,1.0
2020-03-12,6.43,7.5502,6.43,7.46,320050,6.43,7.5502,6.43,7.46,320050,0.0,1.0
2020-03-13,7.89,7.89,6.63,6.97,412980,7.89,7.89,6.63,6.97,412980,0.0,1.0
2020-03-16,7.76,8.19,6.88,6.93,425067,7.76,8.19,6.88,6.93,425067,0.0,1.0
2020-03-17,9.41,9.455,7.48,7.95,529175,9.41,9.455,7.48,7.95,529175,0.0,1.0
2020-03-18,9.21,9.92,8.01,8.96,518769,9.21,9.92,8.01,8.96,518769,0.0,1.0
2020-03-19,9.53,13.42,8.23,9.14,626555,9.53,13.42,8.23,9.14,626555,0.0,1.0
2020-03-20,7.75,9.6,7.55,9.42,472172,7.75,9.6,7.55,9.42,472172,0.0,1.0
2020-03-23,7.42,7.87,6.77,7.87,301521,7.42,7.87,6.77,7.87,301521,0.0,1.0
2020-03-24,8.8,8.89,7.61,7.61,402739,8.8,8.89,7.61,7.61,402739,0.0,1.0
2020-03-25,8.16,8.92,7.925,8.84,457280,8.16,8.92,7.925,8.84,457280,0.0,1.0
2020-03-26,7.44,8.105,7.01,8.09,396357,7.44,8.105,7.01,8.09,396357,0.0,1.0
2020-03-27,6.18,7.49,5.88,7.36,638683,6.18,7.49,5.88,7.36,638683,0.0,1.0
2020-03-30,6.33,7.11,6.08,6.08,304760,6.33,7.11,6.08,6.08,304760,0.0,1.0
2020-03-31,6.74,6.94,6.01,6.27,691950,6.74,6.94,6.01,6.27,691950,0.0,1.0
2020-04-01,7.24,7.44,6.03,6.03,340801,7.24,7.44,6.03,6.03,340801,0.0,1.0
2020-04-02,7.37,7.91,6.93,7.24,400065,7.37,7.91,6.93,7.24,400065,0.0,1.0
2020-04-03,6.72,7.71,6.54,7.37,306234,6.72,7.71,6.54,7.37,306234,0.0,1.0
2020-04-06,6.74,7.4136,6.511,7.05,292127,6.74,7.4136,6.511,7.05,292127,0.0,1.0
2020-04-07,6.29,7.09,6.15,6.83,321213,6.29,7.09,6.15,6.83,321213,0.0,1.0
2020-04-08,6.4,6.88,6.315,6.46,364517,6.4,6.88,6.315,6.46,364517,0.0,1.0
2020-04-09,6.58,6.63,6.33,6.49,338949,6.58,6.63,6.33,6.49,338949,0.0,1.0
2020-04-13,6.42,6.64,6.34,6.62,224933,6.42,6.64,6.34,6.62,224933,0.0,1.0
2020-04-14,6.49,6.74,6.34,6.49,432840,6.49,6.74,6.34,6.49,432840,0.0,1.0
2020-04-15,6.41,6.58,6.03,6.34,252991,6.41,6.58,6.03,6.34,252991,0.0,1.0
2020-04-16,6.4,6.73,6.01,6.42,321488,6.4,6.73,6.01,6.42,321488,0.0,1.0
2020-04-17,6.18,6.56,6.08,6.55,336112,6.18,6.56,6.08,6.55,336112,0.0,1.0
2020-04-20,5.94,6.245,5.815,6.14,252331,5.94,6.245,5.815,6.14,252331,0.0,1.0
2020-04-21,5.6,5.8,5.31,5.8,419658,5.6,5.8,5.31,5.8,419658,0.0,1.0
2020-04-22,5.79,5.99,5.635,5.67,357244,5.79,5.99,5.635,5.67,357244,0.0,1.0
2020-04-23,5.91,6.0,5.77,5.78,173679,5.91,6.0,5.77,5.78,173679,0.0,1.0
2020-04-24,5.99,6.09,5.8,5.96,158614,5.99,6.09,5.8,5.96,158614,0.0,1.0
2020-04-27,5.81,6.18,5.6,6.08,289733,5.81,6.18,5.6,6.08,289733,0.0,1.0
2020-04-28,6.36,6.45,5.78,5.98,416047,6.36,6.45,5.78,5.98,416047,0.0,1.0
2020-04-29,6.75,6.92,6.45,6.45,453389,6.75,6.92,6.45,6.45,453389,0.0,1.0
2020-04-30,6.29,6.82,6.26,6.7,204977,6.29,6.82,6.26,6.7,204977,0.0,1.0
2020-05-01,6.42,6.46,5.98,6.2,360640,6.42,6.46,5.98,6.2,360640,0.0,1.0
2020-05-04,6.12,6.39,5.99,6.38,286474,6.12,6.39,5.99,6.38,286474,0.0,1.0
2020-05-05,6.25,6.52,6.2,6.23,430575,6.25,6.52,6.2,6.23,430575,0.0,1.0
2020-05-06,6.04,6.27,5.9,6.27,310036,6.04,6.27,5.9,6.27,310036,0.0,1.0
2020-05-07,6.28,6.38,5.98,6.09,247877,6.28,6.38,5.98,6.09,247877,0.0,1.0
2020-05-08,5.75,6.2087,5.64,6.12,537623,5.75,6.2087,5.64,6.12,537623,0.0,1.0
2020-05-11,6.315,6.4,5.67,5.7,328782,6.315,6.4,5.67,5.7,328782,0.0,1.0
2020-05-12,5.92,6.36,5.87,6.34,433092,5.92,6.36,5.87,6.34,433092,0.0,1.0
2020-05-13,5.12,5.93,5.05,5.93,518333,5.12,5.93,5.05,5.93,518333,0.0,1.0
2020-05-14,4.75,5.1,4.5,5.03,693480,4.75,5.1,4.5,5.03,693480,0.0,1.0
2020-05-15,5.19,5.33,4.77,4.77,508763,5.19,5.33,4.77,4.77,508763,0.0,1.0
2020-05-18,6.165,6.51,5.4,5.83,804896,6.165,6.51,5.4,5.83,804896,0.0,1.0
2020-05-19,5.98,6.49,5.78,6.19,376969,5.98,6.49,5.78,6.19,376969,0.0,1.0
2020-05-20,6.19,6.33,5.795,6.04,407372,6.19,6.33,5.795,6.04,407372,0.0,1.0
2020-05-21,6.495,6.54,6.02,6.1,370507,6.495,6.54,6.02,6.1,370507,0.0,1.0
2020-05-22,5.97,6.5,5.94,6.5,301743,5.97,6.5,5.94,6.5,301743,0.0,1.0
2020-05-26,6.7,6.75,6.0955,6.14,474359,6.7,6.75,6.0955,6.14,474359,0.0,1.0
2020-05-27,6.59,6.9,6.39,6.86,353119,6.59,6.9,6.39,6.86,353119,0.0,1.0
2020-05-28,6.27,6.75,6.22,6.58,307780,6.27,6.75,6.22,6.58,307780,0.0,1.0
2020-05-29,6.07,6.3,5.8521,6.2,971632,6.07,6.3,5.8521,6.2,971632,0.0,1.0
2020-06-01,6.14,6.44,6.08,6.13,310496,6.14,6.44,6.08,6.13,310496,0.0,1.0
2020-06-02,6.08,6.35,6.02,6.16,209302,6.08,6.35,6.02,6.16,209302,0.0,1.0
2020-06-03,6.15,6.37,6.08,6.15,333770,6.15,6.37,6.08,6.15,333770,0.0,1.0
2020-06-04,6.29,6.48,6.1,6.15,280845,6.29,6.48,6.1,6.15,280845,0.0,1.0
2020-06-05,6.495,6.725,6.45,6.5,337836,6.495,6.725,6.45,6.5,337836,0.0,1.0
2020-06-08,6.605,6.7531,6.52,6.63,317515,6.605,6.7531,6.52,6.63,317515,0.0,1.0
2020-06-09,6.495,6.64,6.28,6.55,429822,6.495,6.64,6.28,6.55,429822,0.0,1.0
2020-06-10,6.19,6.5,6.19,6.5,196577,6.19,6.5,6.19,6.5,196577,0.0,1.0
2020-06-11,5.755,6.085,5.52,5.52,468633,5.755,6.085,5.52,5.52,468633,0.0,1.0
2020-06-12,5.7,6.13,5.6,5.97,282477,5.7,6.13,5.6,5.97,282477,0.0,1.0
2020-06-15,5.72,5.84,5.46,5.59,203016,5.72,5.84,5.46,5.59,203016,0.0,1.0
2020-06-16,6.17,6.33,5.92,6.04,459713,6.17,6.33,5.92,6.04,459713,0.0,1.0
2020-06-17,5.9,6.235,5.84,6.2,145883,5.9,6.235,5.84,6.2,145883,0.0,1.0
2020-06-18,5.76,5.9522,5.73,5.85,185294,5.76,5.9522,5.73,5.85,185294,0.0,1.0
2020-06-19,5.59,5.96,5.575,5.81,348315,5.59,5.96,5.575,5.81,348315,0.0,1.0
2020-06-22,5.74,5.74,5.495,5.57,319199,5.74,5.74,5.495,5.57,319199,0.0,1.0
2020-06-23,5.755,5.885,5.68,5.77,183230,5.755,5.885,5.68,5.77,183230,0.0,1.0
2020-06-24,5.7,5.8,5.55,5.7,179990,5.7,5.8,5.55,5.7,179990,0.0,1.0
2020-06-25,5.93,5.95,5.58,5.66,419967,5.93,5.95,5.58,5.66,419967,0.0,1.0
2020-06-26,5.69,5.98,5.63,5.94,320159,5.69,5.98,5.63,5.94,320159,0.0,1.0
2020-06-29,6.19,6.36,5.75,5.75,330300,6.19,6.36,5.75,5.75,330300,0.0,1.0
2020-06-30,6.16,6.34,6.09,6.15,207300,6.16,6.34,6.09,6.15,207300,0.0,1.0
2020-07-01,6.0,6.34,5.93,6.14,168800,6.0,6.34,5.93,6.14,168800,0.0,1.0
2020-07-02,5.95,6.27,5.91,6.06,319400,5.95,6.27,5.91,6.06,319400,0.0,1.0
2020-07-06,6.15,6.2,5.94,6.08,324500,6.15,6.2,5.94,6.08,324500,0.0,1.0
2020-07-07,5.82,6.16,5.8,6.08,285400,5.82,6.16,5.8,6.08,285400,0.0,1.0
2020-07-08,5.85,5.95,5.67,5.77,174900,5.85,5.95,5.67,5.77,174900,0.0,1.0
2020-07-09,5.7,5.85,5.62,5.85,173500,5.7,5.85,5.62,5.85,173500,0.0,1.0
2020-07-10,5.84,5.87,5.7,5.7,180900,5.84,5.87,5.7,5.7,180900,0.0,1.0
2020-07-13,5.78,5.96,5.76,5.87,244500,5.78,5.96,5.76,5.87,244500,0.0,1.0
2020-07-14,5.78,5.88,5.69,5.77,186200,5.78,5.88,5.69,5.77,186200,0.0,1.0
2020-07-15,6.31,6.34,5.9,5.9,281900,6.31,6.34,5.9,5.9,281900,0.0,1.0
2020-07-16,6.19,6.33,6.1,6.24,133000,6.19,6.33,6.1,6.24,133000,0.0,1.0
2020-07-17,6.17,6.45,6.16,6.17,144500,6.17,6.45,6.16,6.17,144500,0.0,1.0
2020-07-20,6.07,6.17,6.0,6.14,78051,6.07,6.17,6.0,6.14,78051,0.0,1.0
2020-07-21,6.66,6.71,6.07,6.09,321545,6.66,6.71,6.07,6.09,321545,0.0,1.0
2020-07-22,6.7,6.7399,6.475,6.64,161058,6.7,6.7399,6.475,6.64,161058,0.0,1.0
2020-07-23,6.66,6.82,6.49,6.75,192536,6.66,6.82,6.49,6.75,192536,0.0,1.0
2020-07-24,6.61,6.75,6.41,6.66,193436,6.61,6.75,6.41,6.66,193436,0.0,1.0
2020-07-27,6.515,6.59,6.256,6.58,202924,6.515,6.59,6.256,6.58,202924,0.0,1.0
2020-07-28,6.65,6.66,6.46,6.47,224997,6.65,6.66,6.46,6.47,224997,0.0,1.0
2020-07-29,6.7,6.87,6.65,6.65,163938,6.7,6.87,6.65,6.65,163938,0.0,1.0
2020-07-30,6.66,6.76,6.45,6.57,129455,6.66,6.76,6.45,6.57,129455,0.0,1.0
2020-07-31,6.485,6.66,6.36,6.62,224197,6.485,6.66,6.36,6.62,224197,0.0,1.0
2020-08-03,6.385,6.54,6.3,6.54,210034,6.385,6.54,6.3,6.54,210034,0.0,1.0
2020-08-04,6.45,6.52,6.26,6.39,148133,6.45,6.52,6.26,6.39,148133,0.0,1.0
2020-08-05,6.74,6.79,6.34,6.58,277489,6.74,6.79,6.34,6.58,277489,0.0,1.0
2020-08-06,7.07,8.075,6.5,6.8,386870,7.07,8.075,6.5,6.8,386870,0.0,1.0
2020-08-07,6.92,7.225,6.7307,7.1,371146,6.92,7.225,6.7307,7.1,371146,0.0,1.0
2020-08-10,6.75,7.11,6.65,6.95,230050,6.75,7.11,6.65,6.95,230050,0.0,1.0
2020-08-11,6.86,7.19,6.85,6.88,333095,6.86,7.19,6.85,6.88,333095,0.0,1.0
2020-08-12,6.53,6.96,6.52,6.95,219827,6.53,6.96,6.52,6.95,219827,0.0,1.0
2020-08-13,6.49,6.61,6.35,6.61,173358,6.49,6.61,6.35,6.61,173358,0.0,1.0
2020-08-14,6.63,6.7046,6.34,6.42,243518,6.63,6.7046,6.34,6.42,243518,0.0,1.0
2020-08-17,6.62,6.82,6.5927,6.69,146994,6.62,6.82,6.5927,6.69,146994,0.0,1.0
2020-08-18,6.415,6.62,6.4,6.62,126873,6.415,6.62,6.4,6.62,126873,0.0,1.0
2020-08-19,6.34,6.49,6.31,6.42,231459,6.34,6.49,6.31,6.42,231459,0.0,1.0
2020-08-20,6.32,6.69,6.11,6.31,148291,6.32,6.69,6.11,6.31,148291,0.0,1.0
2020-08-21,6.045,6.3,5.99,6.3,198870,6.045,6.3,5.99,6.3,198870,0.0,1.0
2020-08-24,6.19,6.24,6.05,6.09,143812,6.19,6.24,6.05,6.09,143812,0.0,1.0
2020-08-25,6.33,6.35,6.1,6.22,111341,6.33,6.35,6.1,6.22,111341,0.0,1.0
2020-08-26,6.18,6.39,6.13,6.32,125576,6.18,6.39,6.13,6.32,125576,0.0,1.0
2020-08-27,6.25,6.32,6.09,6.21,93976,6.25,6.32,6.09,6.21,93976,0.0,1.0
2020-08-28,6.27,6.3,6.12,6.3,93626,6.27,6.3,6.12,6.3,93626,0.0,1.0
2020-08-31,6.39,6.61,6.12,6.24,298082,6.39,6.61,6.12,6.24,298082,0.0,1.0
2020-09-01,6.46,6.5889,6.35,6.41,173961,6.46,6.5889,6.35,6.41,173961,0.0,1.0
2020-09-02,6.63,6.68,6.45,6.68,154593,6.63,6.68,6.45,6.68,154593,0.0,1.0
2020-09-03,6.58,6.7499,6.55,6.65,150288,6.58,6.7499,6.55,6.65,150288,0.0,1.0
2020-09-04,6.55,6.71,6.44,6.69,101500,6.55,6.71,6.44,6.69,101500,0.0,1.0
2020-09-08,6.1,6.456,6.01,6.44,303944,6.1,6.456,6.01,6.44,303944,0.0,1.0
2020-09-09,6.02,6.1638,5.97,6.14,261180,6.02,6.1638,5.97,6.14,261180,0.0,1.0
2020-09-10,6.06,6.23,5.95,6.04,308283,6.06,6.23,5.95,6.04,308283,0.0,1.0
2020-09-11,5.985,6.12,5.96,6.09,160498,5.985,6.12,5.96,6.09,160498,0.0,1.0
2020-09-14,6.07,6.08,5.93,5.98,259004,6.07,6.08,5.93,5.98,259004,0.0,1.0
2020-09-15,6.6,6.65,6.09,6.09,410669,6.6,6.65,6.09,6.09,410669,0.0,1.0
2020-09-16,6.62,6.75,6.46,6.59,243461,6.62,6.75,6.46,6.59,243461,0.0,1.0
2020-09-17,6.335,6.56,6.31,6.51,154565,6.335,6.56,6.31,6.51,154565,0.0,1.0
2020-09-18,6.62,6.65,6.28,6.42,804221,6.62,6.65,6.28,6.42,804221,0.0,1.0
2020-09-21,6.245,6.52,6.16,6.45,142830,6.245,6.52,6.16,6.45,142830,0.0,1.0
2020-09-22,6.18,6.29,6.1,6.27,167028,6.18,6.29,6.1,6.27,167028,0.0,1.0
2020-09-23,5.87,6.365,5.86,6.13,258843,5.87,6.365,5.86,6.13,258843,0.0,1.0
2020-09-24,5.78,6.1,5.74,5.89,238451,5.78,6.1,5.74,5.89,238451,0.0,1.0
2020-09-25,6.14,6.2,5.71,5.71,258107,6.14,6.2,5.71,5.71,258107,0.0,1.0
2020-09-28,6.34,6.46,6.21,6.21,180183,6.34,6.46,6.21,6.21,180183,0.0,1.0
2020-09-29,6.44,6.54,6.1892,6.33,140800,6.44,6.54,6.1892,6.33,140800,0.0,1.0
2020-09-30,6.49,6.63,6.43,6.52,176907,6.49,6.63,6.43,6.52,176907,0.0,1.0
2020-10-01,6.29,6.6,6.23,6.54,90786,6.29,6.6,6.23,6.54,90786,0.0,1.0
2020-10-02,6.18,6.365,6.07,6.13,139276,6.18,6.365,6.07,6.13,139276,0.0,1.0
2020-10-05,6.65,6.72,6.22,6.25,154592,6.65,6.72,6.22,6.25,154592,0.0,1.0
2020-10-06,6.49,6.88,6.49,6.72,165374,6.49,6.88,6.49,6.72,165374,0.0,1.0
2020-10-07,6.7,6.75,6.45,6.53,145886,6.7,6.75,6.45,6.53,145886,0.0,1.0
2020-10-08,6.82,6.88,6.67,6.75,221634,6.82,6.88,6.67,6.75,221634,0.0,1.0
2020-10-09,7.27,7.39,6.87,6.87,185762,7.27,7.39,6.87,6.87,185762,0.0,1.0
2020-10-12,7.41,7.49,7.21,7.33,171895,7.41,7.49,7.21,7.33,171895,0.0,1.0
2020-10-13,7.33,7.44,7.06,7.39,231592,7.33,7.44,7.06,7.39,231592,0.0,1.0
2020-10-14,7.295,7.54,7.23,7.39,181217,7.295,7.54,7.23,7.39,181217,0.0,1.0
2020-10-15,7.54,7.55,7.09,7.24,158028,7.54,7.55,7.09,7.24,158028,0.0,1.0
2020-10-16,7.38,7.73,7.35,7.51,211688,7.38,7.73,7.35,7.51,211688,0.0,1.0
2020-10-19,7.15,7.39,7.04,7.38,95378,7.15,7.39,7.04,7.38,95378,0.0,1.0
2020-10-20,7.15,7.29,6.98,7.17,309626,7.15,7.29,6.98,7.17,309626,0.0,1.0
2020-10-21,7.54,7.6,7.09,7.15,126797,7.54,7.6,7.09,7.15,126797,0.0,1.0
2020-10-22,7.54,7.7,7.33,7.53,152028,7.54,7.7,7.33,7.53,152028,0.0,1.0
2020-10-23,7.65,7.9,7.41,7.6,200345,7.65,7.9,7.41,7.6,200345,0.0,1.0
2020-10-26,7.39,7.78,7.22,7.65,143875,7.39,7.78,7.22,7.65,143875,0.0,1.0
2020-10-27,7.02,7.445,6.89,7.37,232768,7.02,7.445,6.89,7.37,232768,0.0,1.0
2020-10-28,6.89,7.05,6.65,6.77,223213,6.89,7.05,6.65,6.77,223213,0.0,1.0
2020-10-29,7.13,7.17,6.76,6.84,114971,7.13,7.17,6.76,6.84,114971,0.0,1.0
2020-10-30,7.85,8.22,7.48,7.65,346333,7.85,8.22,7.48,7.65,346333,0.0,1.0
2020-11-02,7.95,8.13,7.6301,8.02,188705,7.95,8.13,7.6301,8.02,188705,0.0,1.0
2020-11-03,8.26,8.42,7.99,8.02,334068,8.26,8.42,7.99,8.02,334068,0.0,1.0
2020-11-04,7.85,8.22,7.51,8.07,330544,7.85,8.22,7.51,8.07,330544,0.0,1.0
2020-11-05,7.85,9.32,7.6,9.32,581607,7.85,9.32,7.6,9.32,581607,0.0,1.0
2020-11-06,7.35,7.98,7.27,7.8,221299,7.35,7.98,7.27,7.8,221299,0.0,1.0
2020-11-09,8.01,8.51,7.424,7.56,311002,8.01,8.51,7.424,7.56,311002,0.0,1.0
2020-11-10,8.15,8.41,8.04,8.16,181978,8.15,8.41,8.04,8.16,181978,0.0,1.0
2020-11-11,7.69,8.16,7.43,8.16,230140,7.69,8.16,7.43,8.16,230140,0.0,1.0
2020-11-12,7.93,8.4,7.6,7.67,265376,7.93,8.4,7.6,7.67,265376,0.0,1.0
2020-11-13,7.93,8.15,7.69,8.01,179984,7.93,8.15,7.69,8.01,179984,0.0,1.0
2020-11-16,7.7,8.34,7.63,8.13,227405,7.7,8.34,7.63,8.13,227405,0.0,1.0
2020-11-17,8.52,8.75,7.42,7.64,1122992,8.52,8.75,7.42,7.64,1122992,0.0,1.0
2020-11-18,8.47,8.885,8.4,8.6868,472781,8.47,8.885,8.4,8.6868,472781,0.0,1.0
2020-11-19,8.04,8.6599,7.8,8.45,467302,8.04,8.6599,7.8,8.45,467302,0.0,1.0
2020-11-20,7.72,7.9994,7.6,7.89,275926,7.72,7.9994,7.6,7.89,275926,0.0,1.0
2020-11-23,8.21,8.49,8.0101,8.24,384392,8.21,8.49,8.0101,8.24,384392,0.0,1.0
2020-11-24,8.95,9.1678,8.217,8.24,554356,8.95,9.1678,8.217,8.24,554356,0.0,1.0
2020-11-25,9.32,9.5,9.0,9.4497,507485,9.32,9.5,9.0,9.4497,507485,0.0,1.0
2020-11-27,9.39,9.5,8.94,9.5,251120,9.39,9.5,8.94,9.5,251120,0.0,1.0
2020-11-30,8.7,9.39,8.6,9.2733,374345,8.7,9.39,8.6,9.2733,374345,0.0,1.0
2020-12-01,8.63,9.1,8.52,8.9,246532,8.63,9.1,8.52,8.9,246532,0.0,1.0
2020-12-02,8.72,8.82,8.43,8.66,230734,8.72,8.82,8.43,8.66,230734,0.0,1.0
2020-12-03,8.89,9.16,8.72,8.91,300680,8.89,9.16,8.72,8.91,300680,0.0,1.0
2020-12-04,9.03,9.09,8.59,8.99,290430,9.03,9.09,8.59,8.99,290430,0.0,1.0
2020-12-07,8.88,9.04,8.6,9.04,199721,8.88,9.04,8.6,9.04,199721,0.0,1.0
2020-12-08,9.14,9.16,8.83,8.83,332284,9.14,9.16,8.83,8.83,332284,0.0,1.0
2020-12-09,9.09,9.27,8.79,9.22,259402,9.09,9.27,8.79,9.22,259402,0.0,1.0
2020-12-10,9.35,9.48,8.94,9.09,295250,9.35,9.48,8.94,9.09,295250,0.0,1.0
2020-12-11,9.17,9.44,8.99,9.38,331086,9.17,9.44,8.99,9.38,331086,0.0,1.0
2020-12-14,9.33,9.8,9.23,9.36,338161,9.33,9.8,9.23,9.36,338161,0.0,1.0
2020-12-15,9.76,9.77,9.17,9.37,363701,9.76,9.77,9.17,9.37,363701,0.0,1.0
2020-12-16,9.67,9.9,9.45,9.85,346839,9.67,9.9,9.45,9.85,346839,0.0,1.0
2020-12-17,9.57,9.78,9.3,9.71,347821,9.57,9.78,9.3,9.71,347821,0.0,1.0
2020-12-18,9.11,9.7,9.11,9.63,694056,9.11,9.7,9.11,9.63,694056,0.0,1.0
2020-12-21,8.99,9.13,8.85,9.0,339632,8.99,9.13,8.85,9.0,339632,0.0,1.0
2020-12-22,8.78,9.275,8.78,9.275,259918,8.78,9.275,8.78,9.275,259918,0.0,1.0
2020-12-23,8.95,9.14,8.78,8.81,253927,8.95,9.14,8.78,8.81,253927,0.0,1.0
2020-12-24,9.1,9.24,8.975,9.0,82474,9.1,9.24,8.975,9.0,82474,0.0,1.0
2020-12-28,9.12,9.3899,9.0827,9.14,327412,9.12,9.3899,9.0827,9.14,327412,0.0,1.0
2020-12-29,8.97,9.19,8.8,8.99,270246,8.97,9.19,8.8,8.99,270246,0.0,1.0
2020-12-30,8.81,9.0304,8.71,8.97,265429,8.81,9.0304,8.71,8.97,265429,0.0,1.0
2020-12-31,8.87,8.93,8.6,8.82,369206,8.87,8.93,8.6,8.82,369206,0.0,1.0
2021-01-04,9.05,9.105,8.75,8.89,300125,9.05,9.105,8.75,8.89,300125,0.0,1.0
2021-01-05,9.06,9.21,9.01,9.01,261787,9.06,9.21,9.01,9.01,261787,0.0,1.0
2021-01-06,9.42,9.5,9.17,9.19,298539,9.42,9.5,9.17,9.19,298539,0.0,1.0
2021-01-07,9.37,9.5,9.22,9.5,165898,9.37,9.5,9.22,9.5,165898,0.0,1.0
2021-01-08,9.14,9.4,8.99,9.39,199583,9.14,9.4,8.99,9.39,199583,0.0,1.0
2021-01-11,9.01,9.14,8.87,8.97,194877,9.01,9.14,8.87,8.97,194877,0.0,1.0
2021-01-12,9.35,9.44,9.06,9.12,186791,9.35,9.44,9.06,9.12,186791,0.0,1.0
2021-01-13,9.25,9.4,9.19,9.36,121086,9.25,9.4,9.19,9.36,121086,0.0,1.0
2021-01-14,9.19,9.5,9.17,9.31,214048,9.19,9.5,9.17,9.31,214048,0.0,1.0
2021-01-15,9.11,9.23,9.06,9.06,149336,9.11,9.23,9.06,9.06,149336,0.0,1.0
2021-01-19,9.35,9.45,9.14,9.29,279144,9.35,9.45,9.14,9.29,279144,0.0,1.0
2021-01-20,9.34,9.72,9.25,9.35,293316,9.34,9.72,9.25,9.35,293316,0.0,1.0
2021-01-21,9.32,9.38,9.24,9.32,174386,9.32,9.38,9.24,9.32,174386,0.0,1.0
2021-01-22,9.52,9.54,9.12,9.25,177962,9.52,9.54,9.12,9.25,177962,0.0,1.0
2021-01-25,9.33,9.49,9.17,9.48,266633,9.33,9.49,9.17,9.48,266633,0.0,1.0
2021-01-26,9.26,9.55,9.19,9.43,200033,9.26,9.55,9.19,9.43,200033,0.0,1.0
2021-01-27,8.72,9.2,8.68,9.07,346057,8.72,9.2,8.68,9.07,346057,0.0,1.0
2021-01-28,8.82,8.99,8.67,8.85,212034,8.82,8.99,8.67,8.85,212034,0.0,1.0
2021-01-29,8.76,8.96,8.6,8.81,245512,8.76,8.96,8.6,8.81,245512,0.0,1.0
2021-02-01,9.14,9.18,8.72,8.82,244043,9.14,9.18,8.72,8.82,244043,0.0,1.0
2021-02-02,9.04,9.23,9.0,9.23,195506,9.04,9.23,9.0,9.23,195506,0.0,1.0
2021-02-03,9.18,9.22,8.94,9.04,167700,9.18,9.22,8.94,9.04,167700,0.0,1.0
2021-02-04,9.68,9.7,9.24,9.26,332844,9.68,9.7,9.24,9.26,332844,0.0,1.0
2021-02-05,9.37,9.8,9.21,9.8,243933,9.37,9.8,9.21,9.8,243933,0.0,1.0
2021-02-08,9.91,9.92,9.29,9.43,278437,9.91,9.92,9.29,9.43,278437,0.0,1.0
2021-02-09,9.76,9.95,9.6,9.95,144992,9.76,9.95,9.6,9.95,144992,0.0,1.0
2021-02-10,9.58,9.84,9.51,9.75,246284,9.58,9.84,9.51,9.75,246284,0.0,1.0
2021-02-11,9.82,9.95,9.585,9.61,289521,9.82,9.95,9.585,9.61,289521,0.0,1.0
2021-02-12,9.64,9.82,9.57,9.8,154746,9.64,9.82,9.57,9.8,154746,0.0,1.0
2021-02-16,9.53,9.663,9.36,9.64,212681,9.53,9.663,9.36,9.64,212681,0.0,1.0
2021-02-17,9.45,9.55,9.3,9.5,129699,9.45,9.55,9.3,9.5,129699,0.0,1.0
2021-02-18,9.25,9.44,9.1,9.3794,232051,9.25,9.44,9.1,9.3794,232051,0.0,1.0
2021-02-19,9.87,9.88,9.38,9.43,308222,9.87,9.88,9.38,9.43,308222,0.0,1.0
2021-02-22,10.03,10.08,9.71,9.87,229242,10.03,10.08,9.71,9.87,229242,0.0,1.0
2021-02-23,9.52,10.09,9.5,9.93,246467,9.52,10.09,9.5,9.93,246467,0.0,1.0
2021-02-24,10.06,10.11,9.58,9.6,251907,10.06,10.11,9.58,9.6,251907,0.0,1.0
2021-02-25,11.32,11.69,10.64,11.2872,707527,11.32,11.69,10.64,11.2872,707527,0.0,1.0
2021-02-26,11.11,11.72,10.87,11.52,397188,11.11,11.72,10.87,11.52,397188,0.0,1.0
2021-03-01,11.86,11.95,11.205,11.25,361603,11.86,11.95,11.205,11.25,361603,0.0,1.0
2021-03-02,11.29,11.88,11.15,11.67,188785,11.29,11.88,11.15,11.67,188785,0.0,1.0
2021-03-03,11.78,11.99,11.4,11.4,235910,11.78,11.99,11.4,11.4,235910,0.0,1.0
2021-03-04,11.68,12.21,11.5,11.86,349526,11.68,12.21,11.5,11.86,349526,0.0,1.0
2021-03-05,11.89,12.07,11.57,11.82,238540,11.89,12.07,11.57,11.82,238540,0.0,1.0
2021-03-08,12.53,12.57,11.9341,12.205,251081,12.53,12.57,11.9341,12.205,251081,0.0,1.0
2021-03-09,12.69,12.92,12.48,12.81,206197,12.69,12.92,12.48,12.81,206197,0.0,1.0
2021-03-10,13.07,13.41,12.73,12.81,267090,13.07,13.41,12.73,12.81,267090,0.0,1.0
2021-03-11,13.33,13.39,13.0,13.12,241324,13.33,13.39,13.0,13.12,241324,0.0,1.0
2021-03-12,13.53,13.58,13.11,13.34,317088,13.53,13.58,13.11,13.34,317088,0.0,1.0
2021-03-15,13.305,13.68,13.01,13.225,246297,13.305,13.68,13.01,13.225,246297,0.0,1.0
2021-03-16,12.68,13.365,12.53,13.35,301199,12.68,13.365,12.53,13.35,301199,0.0,1.0
2021-03-17,12.77,12.88,12.39,12.67,183182,12.77,12.88,12.39,12.67,183182,0.0,1.0
2021-03-18,12.82,13.37,12.6,12.77,193352,12.82,13.37,12.6,12.77,193352,0.0,1.0
2021-03-19,12.85,12.965,12.49,12.7,420002,12.85,12.965,12.49,12.7,420002,0.0,1.0
2021-03-22,12.65,13.04,12.3,12.83,157735,12.65,13.04,12.3,12.83,157735,0.0,1.0
2021-03-23,12.07,12.62,12.01,12.56,195608,12.07,12.62,12.01,12.56,195608,0.0,1.0
2021-03-24,11.87,12.595,11.86,12.15,145649,11.87,12.595,11.86,12.15,145649,0.0,1.0
2021-03-25,12.25,12.335,11.5,11.61,175337,12.25,12.335,11.5,11.61,175337,0.0,1.0
2021-03-26,12.74,12.97,12.32,12.43,199229,12.74,12.97,12.32,12.43,199229,0.0,1.0
2021-03-29,12.37,12.87,12.37,12.68,158888,12.37,12.87,12.37,12.68,158888,0.0,1.0
2021-03-30,12.62,12.66,12.07,12.32,124408,12.62,12.66,12.07,12.32,124408,0.0,1.0
2021-03-31,12.49,12.84,12.47,12.64,271179,12.49,12.84,12.47,12.64,271179,0.0,1.0
2021-04-01,12.31,12.735,11.92,12.215,303925,12.31,12.735,11.92,12.215,303925,0.0,1.0
2021-04-05,12.44,12.53,12.23,12.51,239618,12.44,12.53,12.23,12.51,239618,0.0,1.0
2021-04-06,12.41,12.79,12.33,12.39,120655,12.41,12.79,12.33,12.39,120655,0.0,1.0
2021-04-07,12.35,12.78,12.28,12.48,550203,12.35,12.78,12.28,12.48,550203,0.0,1.0
2021-04-08,12.62,12.71,12.2,12.32,215736,12.62,12.71,12.2,12.32,215736,0.0,1.0
2021-04-09,12.76,12.86,12.48,12.69,300839,12.76,12.86,12.48,12.69,300839,0.0,1.0
2021-04-12,12.74,12.8585,12.54,12.84,134722,12.74,12.8585,12.54,12.84,134722,0.0,1.0
2021-04-13,12.64,12.69,12.4,12.69,118021,12.64,12.69,12.4,12.69,118021,0.0,1.0
2021-04-14,12.83,13.165,12.565,12.62,171571,12.83,13.165,12.565,12.62,171571,0.0,1.0
2021-04-15,13.18,13.24,12.7,12.88,174940,13.18,13.24,12.7,12.88,174940,0.0,1.0
2021-04-16,13.12,13.34,12.6729,13.34,171267,13.12,13.34,12.6729,13.34,171267,0.0,1.0
2021-04-19,12.7,13.01,12.55,13.01,293635,12.7,13.01,12.55,13.01,293635,0.0,1.0
2021-04-20,12.67,12.83,12.47,12.63,135090,12.67,12.83,12.47,12.63,135090,0.0,1.0
2021-04-21,12.98,13.03,12.62,12.67,124508,12.98,13.03,12.62,12.67,124508,0.0,1.0
2021-04-22,13.43,13.9,12.68,13.07,283601,13.43,13.9,12.68,13.07,283601,0.0,1.0
2021-04-23,13.63,13.84,13.41,13.43,162152,13.63,13.84,13.41,13.43,162152,0.0,1.0
2021-04-26,13.44,13.8,13.26,13.78,133688,13.44,13.8,13.26,13.78,133688,0.0,1.0
2021-04-27,13.37,13.6,13.34,13.55,114362,13.37,13.6,13.34,13.55,114362,0.0,1.0
2021-04-28,13.57,13.67,13.24,13.37,125585,13.57,13.67,13.24,13.37,125585,0.0,1.0
2021-04-29,13.5,13.87,13.3,13.65,102556,13.5,13.87,13.3,13.65,102556,0.0,1.0
2021-04-30,13.32,13.88,13.3,13.41,136807,13.32,13.88,13.3,13.41,136807,0.0,1.0
2021-05-03,14.0,14.04,13.36,13.37,277855,14.0,14.04,13.36,13.37,277855,0.0,1.0
2021-05-04,13.83,14.55,13.59,13.98,117931,13.83,14.55,13.59,13.98,117931,0.0,1.0
2021-05-05,14.19,14.33,13.5376,13.99,269015,14.19,14.33,13.5376,13.99,269015,0.0,1.0
2021-05-06,16.11,17.34,14.58,14.58,1276183,16.11,17.34,14.58,14.58,1276183,0.0,1.0
2021-05-07,16.9,17.26,15.5,15.92,444222,16.9,17.26,15.5,15.92,444222,0.0,1.0
2021-05-10,17.15,17.39,16.68,17.22,426938,17.15,17.39,16.68,17.22,426938,0.0,1.0
2021-05-11,16.63,17.12,16.4,16.79,246618,16.63,17.12,16.4,16.79,246618,0.0,1.0
2021-05-12,15.79,16.68,15.75,16.59,256230,15.79,16.68,15.75,16.59,256230,0.0,1.0
2021-05-13,15.68,16.26,15.6,15.79,174697,15.68,16.26,15.6,15.79,174697,0.0,1.0
2021-05-14,15.95,16.33,15.685,16.0,209379,15.95,16.33,15.685,16.0,209379,0.0,1.0
2021-05-17,16.13,16.26,15.62,15.85,188545,16.13,16.26,15.62,15.85,188545,0.0,1.0
2021-05-18,15.72,16.2107,15.68,16.16,116669,15.72,16.2107,15.68,16.16,116669,0.0,1.0
2021-05-19,15.87,15.975,15.24,15.58,182138,15.87,15.975,15.24,15.58,182138,0.0,1.0
2021-05-20,15.51,15.9311,15.31,15.9,113371,15.51,15.9311,15.31,15.9,113371,0.0,1.0
2021-05-21,15.83,15.92,15.45,15.64,131039,15.83,15.92,15.45,15.64,131039,0.0,1.0
2021-05-24,15.63,16.26,15.63,15.85,124201,15.63,16.26,15.63,15.85,124201,0.0,1.0
2021-05-25,15.18,15.8799,15.16,15.63,227995,15.18,15.8799,15.16,15.63,227995,0.0,1.0
2021-05-26,15.36,15.48,15.1,15.33,281810,15.36,15.48,15.1,15.33,281810,0.0,1.0
2021-05-27,15.57,15.8799,15.51,15.76,124374,15.57,15.8799,15.51,15.76,124374,0.0,1.0
2021-05-28,15.65,15.84,15.34,15.6,379303,15.65,15.84,15.34,15.6,379303,0.0,1.0
2021-06-01,16.51,16.66,15.55,15.68,462784,16.51,16.66,15.55,15.68,462784,0.0,1.0
2021-06-02,16.01,16.59,15.75,16.56,191119,16.01,16.59,15.75,16.56,191119,0.0,1.0
2021-06-03,16.37,16.45,15.65,15.81,266176,16.37,16.45,15.65,15.81,266176,0.0,1.0
2021-06-04,16.23,16.5058,15.97,16.45,170661,16.23,16.5058,15.97,16.45,170661,0.0,1.0
2021-06-07,16.12,16.77,16.07,16.62,182362,16.12,16.77,16.07,16.62,182362,0.0,1.0
2021-06-08,16.2,16.205,15.66,16.08,292353,16.2,16.205,15.66,16.08,292353,0.0,1.0
2021-06-09,17.0,17.12,16.16,16.23,484936,17.0,17.12,16.16,16.23,484936,0.0,1.0
2021-06-10,17.31,17.59,16.48,17.0,476497,17.31,17.59,16.48,17.0,476497,0.0,1.0
2021-06-11,17.11,17.42,16.77,17.33,283035,17.11,17.42,16.77,17.33,283035,0.0,1.0
2021-06-14,17.29,17.76,17.16,17.41,414720,17.29,17.76,17.16,17.41,414720,0.0,1.0
2021-06-15,18.13,18.21,17.02,17.075,703270,18.13,18.21,17.02,17.075,703270,0.0,1.0
2021-06-16,18.61,18.66,17.82,18.22,1143664,18.61,18.66,17.82,18.22,1143664,0.0,1.0
2021-06-17,18.5,18.9,18.32,18.62,520853,18.5,18.9,18.32,18.62,520853,0.0,1.0
2021-06-18,17.81,18.35,17.7,18.3,709246,17.81,18.35,17.7,18.3,709246,0.0,1.0
2021-06-21,18.05,18.07,17.61,17.82,211397,18.05,18.07,17.61,17.82,211397,0.0,1.0
2021-06-22,18.35,18.47,17.473,17.99,470752,18.35,18.47,17.473,17.99,470752,0.0,1.0
2021-06-23,17.65,18.57,17.59,18.38,321237,17.65,18.57,17.59,18.38,321237,0.0,1.0
2021-06-24,17.14,17.84,16.93,17.67,455621,17.14,17.84,16.93,17.67,455621,0.0,1.0
2021-06-25,17.0,17.34,16.56,17.05,663130,17.0,17.34,16.56,17.05,663130,0.0,1.0
2021-06-28,16.71,16.97,16.3,16.95,403201,16.71,16.97,16.3,16.95,403201,0.0,1.0
2021-06-29,16.49,16.8,16.32,16.71,222976,16.49,16.8,16.32,16.71,222976,0.0,1.0
2021-06-30,16.51,16.6,16.2,16.38,246054,16.51,16.6,16.2,16.38,246054,0.0,1.0
2021-07-01,16.47,16.7099,16.15,16.54,335252,16.47,16.7099,16.15,16.54,335252,0.0,1.0
2021-07-02,15.79,16.47,15.57,16.44,374332,15.79,16.47,15.57,16.44,374332,0.0,1.0
2021-07-06,15.78,15.84,15.18,15.67,424949,15.78,15.84,15.18,15.67,424949,0.0,1.0
2021-07-07,15.37,15.69,15.27,15.65,249007,15.37,15.69,15.27,15.65,249007,0.0,1.0
2021-07-08,15.4,15.46,14.66,15.0,301309,15.4,15.46,14.66,15.0,301309,0.0,1.0
2021-07-09,15.54,15.75,15.36,15.58,169343,15.54,15.75,15.36,15.58,169343,0.0,1.0
2021-07-12,15.98,16.04,15.425,15.5,191448,15.98,16.04,15.425,15.5,191448,0.0,1.0
2021-07-13,15.83,16.12,15.795,16.12,208311,15.83,16.12,15.795,16.12,208311,0.0,1.0
2021-07-14,15.74,16.1499,15.68,15.95,134401,15.74,16.1499,15.68,15.95,134401,0.0,1.0
2021-07-15,15.74,15.98,15.595,15.64,126307,15.74,15.98,15.595,15.64,126307,0.0,1.0
2021-07-16,15.46,15.875,15.43,15.86,118289,15.46,15.875,15.43,15.86,118289,0.0,1.0
2021-07-19,15.37,15.519,14.23,14.84,312574,15.37,15.519,14.23,14.84,312574,0.0,1.0
2021-07-20,15.85,16.17,15.29,15.4,238927,15.85,16.17,15.29,15.4,238927,0.0,1.0
2021-07-21,16.13,16.3,15.93,16.01,156109,16.13,16.3,15.93,16.01,156109,0.0,1.0
2021-07-22,15.5,16.12,15.48,16.12,141655,15.5,16.12,15.48,16.12,141655,0.0,1.0
2021-07-23,15.54,15.8899,15.36,15.67,94069,15.54,15.8899,15.36,15.67,94069,0.0,1.0
2021-07-26,15.7,15.81,15.49,15.62,103721,15.7,15.81,15.49,15.62,103721,0.0,1.0
2021-07-27,15.75,15.88,15.37,15.64,132130,15.75,15.88,15.37,15.64,132130,0.0,1.0
2021-07-28,15.99,16.12,15.55,15.8,198554,15.99,16.12,15.55,15.8,198554,0.0,1.0
2021-07-29,16.36,16.54,15.94,16.13,130721,16.36,16.54,15.94,16.13,130721,0.0,1.0
2021-07-30,16.42,16.5,16.2,16.28,220759,16.42,16.5,16.2,16.28,220759,0.0,1.0
2021-08-02,16.6,16.85,16.365,16.48,237257,16.6,16.85,16.365,16.48,237257,0.0,1.0
2021-08-03,16.67,16.89,16.3201,16.64,453019,16.67,16.89,16.3201,16.64,453019,0.0,1.0
2021-08-04,16.44,16.7236,16.23,16.47,227638,16.44,16.7236,16.23,16.47,227638,0.0,1.0
2021-08-05,20.5,20.69,17.38,18.0,1090309,20.5,20.69,17.38,18.0,1090309,0.0,1.0
2021-08-06,19.24,20.34,18.63,20.14,556047,19.24,20.34,18.63,20.14,556047,0.0,1.0
2021-08-09,19.1,19.95,18.8,19.31,248413,19.1,19.95,18.8,19.31,248413,0.0,1.0
2021-08-10,19.41,19.59,18.755,19.0,149569,19.41,19.59,18.755,19.0,149569,0.0,1.0
2021-08-11,19.25,19.58,18.93,19.58,145275,19.25,19.58,18.93,19.58,145275,0.0,1.0
2021-08-12,18.95,19.195,18.66,19.13,203015,18.95,19.195,18.66,19.13,203015,0.0,1.0
2021-08-13,18.73,19.03,18.585,18.91,169222,18.73,19.03,18.585,18.91,169222,0.0,1.0
2021-08-16,20.27,20.31,17.544,18.155,522778,20.27,20.31,17.544,18.155,522778,0.0,1.0
2021-08-17,19.97,20.14,19.48,20.0,261899,19.97,20.14,19.48,20.0,261899,0.0,1.0
2021-08-18,19.57,20.3567,19.22,19.98,342449,19.57,20.3567,19.22,19.98,342449,0.0,1.0
2021-08-19,18.91,19.5,18.69,19.34,212168,18.91,19.5,18.69,19.34,212168,0.0,1.0
2021-08-20,20.03,20.0599,18.75,18.75,434648,20.03,20.0599,18.75,18.75,434648,0.0,1.0
2021-08-23,20.3,20.49,19.72,20.41,337373,20.3,20.49,19.72,20.41,337373,0.0,1.0
2021-08-24,20.0,20.33,19.78,20.33,275201,20.0,20.33,19.78,20.33,275201,0.0,1.0
2021-08-25,21.52,21.58,19.82,19.85,1154535,21.52,21.58,19.82,19.85,1154535,0.0,1.0
2021-08-26,20.17,21.53,20.12,21.48,320621,20.17,21.53,20.12,21.48,320621,0.0,1.0
2021-08-27,20.45,20.6885,18.78,20.19,445396,20.45,20.6885,18.78,20.19,445396,0.0,1.0
2021-08-30,20.69,20.96,20.121,20.42,182300,20.69,20.96,20.121,20.42,182300,0.0,1.0
2021-08-31,21.75,21.85,20.16,20.92,364251,21.75,21.85,20.16,20.92,364251,0.0,1.0
2021-09-01,21.0,21.9,20.65,21.85,288538,21.0,21.9,20.65,21.85,288538,0.0,1.0
2021-09-02,21.25,21.7,21.02,21.06,250800,21.25,21.7,21.02,21.06,250800,0.0,1.0
2021-09-03,21.62,21.68,20.86,21.25,218662,21.62,21.68,20.86,21.25,218662,0.0,1.0
2021-09-07,20.81,21.845,20.66,21.6,424558,20.81,21.845,20.66,21.6,424558,0.0,1.0
2021-09-08,20.9,21.1144,20.25,21.0,400422,20.9,21.1144,20.25,21.0,400422,0.0,1.0
2021-09-09,21.11,21.548,20.58,20.72,247910,21.11,21.548,20.58,20.72,247910,0.0,1.0
2021-09-10,20.84,21.45,20.531,21.27,198137,20.84,21.45,20.531,21.27,198137,0.0,1.0
2021-09-13,20.93,21.3,20.62,21.02,242690,20.93,21.3,20.62,21.02,242690,0.0,1.0
2021-09-14,20.61,21.0645,20.32,21.0,211429,20.61,21.0645,20.32,21.0,211429,0.0,1.0
2021-09-15,20.63,20.95,20.36,20.53,233352,20.63,20.95,20.36,20.53,233352,0.0,1.0
2021-09-16,20.61,21.06,20.2,20.8,165678,20.61,21.06,20.2,20.8,165678,0.0,1.0
2021-09-17,20.82,21.09,20.6,20.72,544986,20.82,21.09,20.6,20.72,544986,0.0,1.0
2021-09-20,19.86,20.36,19.25,20.36,424347,19.86,20.36,19.25,20.36,424347,0.0,1.0
2021-09-21,20.31,20.52,19.74,20.05,150530,20.31,20.52,19.74,20.05,150530,0.0,1.0
2021-09-22,20.88,21.07,20.31,20.43,177910,20.88,21.07,20.31,20.43,177910,0.0,1.0
2021-09-23,21.22,21.53,20.76,21.07,155242,21.22,21.53,20.76,21.07,155242,0.0,1.0
2021-09-24,21.39,21.47,20.93,20.97,125096,21.39,21.47,20.93,20.97,125096,0.0,1.0
2021-09-27,21.64,21.98,21.27,21.39,193070,21.64,21.98,21.27,21.39,193070,0.0,1.0
2021-09-28,21.19,21.8,21.12,21.57,134463,21.19,21.8,21.12,21.57,134463,0.0,1.0
2021-09-29,21.47,21.98,21.01,21.25,126112,21.47,21.98,21.01,21.25,126112,0.0,1.0
2021-09-30,21.24,21.78,21.19,21.57,253931,21.24,21.78,21.19,21.57,253931,0.0,1.0
2021-10-01,21.27,21.58,20.45,21.26,216550,21.27,21.58,20.45,21.26,216550,0.0,1.0
2021-10-04,21.58,21.7,21.105,21.28,206790,21.58,21.7,21.105,21.28,206790,0.0,1.0
2021-10-05,21.65,22.3,21.0712,21.55,599088,21.65,22.3,21.0712,21.55,599088,0.0,1.0
2021-10-06,21.49,21.59,21.08,21.48,242765,21.49,21.59,21.08,21.48,242765,0.0,1.0
2021-10-07,22.45,22.82,21.51,21.81,353645,22.45,22.82,21.51,21.81,353645,0.0,1.0
2021-10-08,22.83,23.16,22.17,22.63,673752,22.83,23.16,22.17,22.63,673752,0.0,1.0
2021-10-11,20.89,23.22,20.01,23.0,881539,20.89,23.22,20.01,23.0,881539,0.0,1.0
2021-10-12,21.91,22.049,20.3501,20.95,348468,21.91,22.049,20.3501,20.95,348468,0.0,1.0
2021-10-13,21.46,22.15,21.27,21.97,168307,21.46,22.15,21.27,21.97,168307,0.0,1.0
2021-10-14,19.53,21.78,19.43,21.69,475922,19.53,21.78,19.43,21.69,475922,0.0,1.0
2021-10-15,18.89,19.81,18.75,19.76,508471,18.89,19.81,18.75,19.76,508471,0.0,1.0
2021-10-18,19.71,19.88,18.551,18.83,282840,19.71,19.88,18.551,18.83,282840,0.0,1.0
2021-10-19,19.75,19.97,19.5001,19.76,185977,19.75,19.97,19.5001,19.76,185977,0.0,1.0
2021-10-20,19.94,20.24,19.57,19.72,134758,19.94,20.24,19.57,19.72,134758,0.0,1.0
2021-10-21,20.15,20.52,19.77,19.93,167304,20.15,20.52,19.77,19.93,167304,0.0,1.0
2021-10-22,19.89,20.165,19.69,20.11,113367,19.89,20.165,19.69,20.11,113367,0.0,1.0
2021-10-25,20.02,20.32,19.78,19.82,171523,20.02,20.32,19.78,19.82,171523,0.0,1.0
2021-10-26,19.7,20.34,19.1,19.15,190437,19.7,20.34,19.1,19.15,190437,0.0,1.0
2021-10-27,19.63,19.98,19.33,19.7,130713,19.63,19.98,19.33,19.7,130713,0.0,1.0
2021-10-28,20.43,20.74,19.68,19.68,226742,20.43,20.74,19.68,19.68,226742,0.0,1.0
2021-10-29,20.73,20.8899,20.41,20.46,159628,20.73,20.8899,20.41,20.46,159628,0.0,1.0
2021-11-01,21.37,21.49,20.59,20.72,242996,21.37,21.49,20.59,20.72,242996,0.0,1.0
2021-11-02,21.3,21.55,21.04,21.28,165763,21.3,21.55,21.04,21.28,165763,0.0,1.0
2021-11-03,22.1,22.41,20.96,21.3,545548,22.1,22.41,20.96,21.3,545548,0.0,1.0
2021-11-04,26.53,29.45,25.28,26.4,2397651,26.53,29.45,25.28,26.4,2397651,0.0,1.0
2021-11-05,23.45,26.83,22.2301,26.83,2162968,23.45,26.83,22.2301,26.83,2162968,0.0,1.0
2021-11-08,25.14,25.33,23.41,23.68,771745,25.14,25.33,23.41,23.68,771745,0.0,1.0
2021-11-09,25.03,25.32,24.16,24.91,476291,25.03,25.32,24.16,24.91,476291,0.0,1.0
2021-11-10,24.89,25.11,24.31,24.99,277204,24.89,25.11,24.31,24.99,277204,0.0,1.0
2021-11-11,25.57,25.79,24.96,24.96,248602,25.57,25.79,24.96,24.96,248602,0.0,1.0
2021-11-12,25.28,25.74,25.06,25.74,215229,25.28,25.74,25.06,25.74,215229,0.0,1.0
2021-11-15,25.42,25.495,24.81,25.33,184859,25.42,25.495,24.81,25.33,184859,0.0,1.0
2021-11-16,25.39,25.99,25.12,25.12,298246,25.39,25.99,25.12,25.12,298246,0.0,1.0
2021-11-17,25.7,25.83,25.11,25.16,290549,25.7,25.83,25.11,25.16,290549,0.0,1.0
2021-11-18,26.4,26.42,25.2,25.7,302107,26.4,26.42,25.2,25.7,302107,0.0,1.0
2021-11-19,27.66,27.88,26.11,26.41,520117,27.66,27.88,26.11,26.41,520117,0.0,1.0
2021-11-22,27.9,29.2,27.81,28.54,672970,27.9,29.2,27.81,28.54,672970,0.0,1.0
2021-11-23,28.07,28.1204,26.71,27.66,329680,28.07,28.1204,26.71,27.66,329680,0.0,1.0
2021-11-24,28.27,28.3,27.38,28.0,253642,28.27,28.3,27.38,28.0,253642,0.0,1.0
2021-11-26,27.52,28.53,26.94,27.8,295863,27.52,28.53,26.94,27.8,295863,0.0,1.0
2021-11-29,27.22,28.1585,26.9,27.925,541429,27.22,28.1585,26.9,27.925,541429,0.0,1.0
2021-11-30,26.16,27.67,25.8,27.22,1195679,26.16,27.67,25.8,27.22,1195679,0.0,1.0
2021-12-01,25.46,26.8985,25.38,26.43,342900,25.46,26.8985,25.38,26.43,342900,0.0,1.0
2021-12-02,26.38,26.77,25.23,25.46,305140,26.38,26.77,25.23,25.46,305140,0.0,1.0
2021-12-03,25.8,26.79,25.3108,26.79,335132,25.8,26.79,25.3108,26.79,335132,0.0,1.0
2021-12-06,24.93,25.91,24.51,25.91,330563,24.93,25.91,24.51,25.91,330563,0.0,1.0
2021-12-07,25.31,25.71,25.1,25.36,242712,25.31,25.71,25.1,25.36,242712,0.0,1.0
2021-12-08,25.28,25.6499,24.51,25.49,219444,25.28,25.6499,24.51,25.49,219444,0.0,1.0
2021-12-09,25.16,25.7906,25.05,25.2,147824,25.16,25.7906,25.05,25.2,147824,0.0,1.0
2021-12-10,25.58,25.64,24.791,25.21,218141,25.58,25.64,24.791,25.21,218141,0.0,1.0
2021-12-13,24.78,26.0234,24.75,25.6,322086,24.78,26.0234,24.75,25.6,322086,0.0,1.0
2021-12-14,24.77,25.14,23.23,24.61,287113,24.77,25.14,23.23,24.61,287113,0.0,1.0
2021-12-15,25.91,25.97,24.45,24.8,376252,25.91,25.97,24.45,24.8,376252,0.0,1.0
2021-12-16,25.71,26.91,25.59,26.06,318686,25.71,26.91,25.59,26.06,318686,0.0,1.0
2021-12-17,26.13,26.8,24.82,25.64,1995364,26.13,26.8,24.82,25.64,1995364,0.0,1.0
2021-12-20,27.18,27.26,25.15,25.95,360661,27.18,27.26,25.15,25.95,360661,0.0,1.0
2021-12-21,27.01,27.835,26.72,27.39,246019,27.01,27.835,26.72,27.39,246019,0.0,1.0
2021-12-22,26.95,27.4,26.53,27.01,200285,26.95,27.4,26.53,27.01,200285,0.0,1.0
2021-12-23,27.29,27.365,26.35,27.06,257151,27.29,27.365,26.35,27.06,257151,0.0,1.0
2021-12-27,29.72,30.0,27.4,27.4,707416,29.72,30.0,27.4,27.4,707416,0.0,1.0
2021-12-28,28.24,30.4,28.03,30.0,533372,28.24,30.4,28.03,30.0,533372,0.0,1.0
2021-12-29,28.22,28.74,27.68,28.15,327619,28.22,28.74,27.68,28.15,327619,0.0,1.0
2021-12-30,27.72,28.58,27.17,28.21,291150,27.72,28.58,27.17,28.21,291150,0.0,1.0
2021-12-31,27.76,28.35,27.47,27.84,446919,27.76,28.35,27.47,27.84,446919,0.0,1.0
2022-01-03,27.8,28.41,27.19,27.8,303542,27.8,28.41,27.19,27.8,303542,0.0,1.0
2022-01-04,26.84,28.0,25.93,27.8,904386,26.84,28.0,25.93,27.8,904386,0.0,1.0
2022-01-05,26.6,28.03,26.54,26.8,562955,26.6,28.03,26.54,26.8,562955,0.0,1.0
2022-01-06,26.39,27.3134,26.2,26.83,367890,26.39,27.3134,26.2,26.83,367890,0.0,1.0
2022-01-07,25.95,27.07,25.92,26.44,262155,25.95,27.07,25.92,26.44,262155,0.0,1.0
2022-01-10,23.94,25.91,23.9,25.64,439014,23.94,25.91,23.9,25.64,439014,0.0,1.0
2022-01-11,23.55,24.29,22.92,24.12,518212,23.55,24.29,22.92,24.12,518212,0.0,1.0
2022-01-12,23.21,24.21,23.09,23.73,298046,23.21,24.21,23.09,23.73,298046,0.0,1.0
2022-01-13,23.35,23.6299,23.02,23.19,295479,23.35,23.6299,23.02,23.19,295479,0.0,1.0
2022-01-14,22.81,23.56,22.51,23.0,317878,22.81,23.56,22.51,23.0,317878,0.0,1.0
2022-01-18,21.91,22.59,21.88,22.29,346813,21.91,22.59,21.88,22.29,346813,0.0,1.0
2022-01-19,19.89,22.08,19.5733,22.05,862123,19.89,22.08,19.5733,22.05,862123,0.0,1.0
2022-01-20,18.86,20.25,18.61,20.16,685632,18.86,20.25,18.61,20.16,685632,0.0,1.0
2022-01-21,17.49,18.98,17.49,18.82,793682,17.49,18.98,17.49,18.82,793682,0.0,1.0
2022-01-24,18.38,18.685,16.96,17.05,994248,18.38,18.685,16.96,17.05,994248,0.0,1.0
2022-01-25,17.96,18.61,17.7,18.08,760930,17.96,18.61,17.7,18.08,760930,0.0,1.0
2022-01-26,17.92,18.93,17.58,18.28,342119,17.92,18.93,17.58,18.28,342119,0.0,1.0
2022-01-27,19.23,19.88,18.88,19.33,702988,19.23,19.88,18.88,19.33,702988,0.0,1.0
2022-01-28,20.16,20.2,18.97,19.23,431160,20.16,20.2,18.97,19.23,431160,0.0,1.0
2022-01-31,21.51,21.52,19.68,20.27,876277,21.51,21.52,19.68,20.27,876277,0.0,1.0
2022-02-01,21.98,22.2,20.9,21.49,526060,21.98,22.2,20.9,21.49,526060,0.0,1.0
2022-02-02,22.16,22.57,21.555,22.25,354384,22.16,22.57,21.555,22.25,354384,0.0,1.0
2022-02-03,22.44,22.71,21.37,21.7,374052,22.44,22.71,21.37,21.7,374052,0.0,1.0
2022-02-04,22.55,22.75,21.695,22.4,440414,22.55,22.75,21.695,22.4,440414,0.0,1.0
2022-02-07,21.65,22.65,21.41,22.48,441201,21.65,22.65,21.41,22.48,441201,0.0,1.0
2022-02-08,22.4,22.49,21.63,21.66,257729,22.4,22.49,21.63,21.66,257729,0.0,1.0
2022-02-09,22.41,22.98,22.25,22.61,238563,22.41,22.98,22.25,22.61,238563,0.0,1.0
2022-02-10,22.14,22.835,21.9,21.96,210621,22.14,22.835,21.9,21.96,210621,0.0,1.0
2022-02-11,21.57,23.7438,21.3328,23.7438,218553,21.57,23.7438,21.3328,23.7438,218553,0.0,1.0
2022-02-14,21.73,22.13,21.295,21.66,338826,21.73,22.13,21.295,21.66,338826,0.0,1.0
2022-02-15,21.83,22.37,21.6,22.31,188700,21.83,22.37,21.6,22.31,188700,0.0,1.0
2022-02-16,20.66,21.95,20.52,21.68,298908,20.66,21.95,20.52,21.68,298908,0.0,1.0
2022-02-17,19.95,20.72,19.92,20.52,398082,19.95,20.72,19.92,20.52,398082,0.0,1.0
2022-02-18,21.29,22.0662,20.5,20.74,654812,21.29,22.0662,20.5,20.74,654812,0.0,1.0
2022-02-22,20.94,22.0099,20.885,21.17,474784,20.94,22.0099,20.885,21.17,474784,0.0,1.0
2022-02-23,21.0,21.42,20.531,21.14,793856,21.0,21.42,20.531,21.14,793856,0.0,1.0
2022-02-24,20.63,21.11,18.96,20.87,987092,20.63,21.11,18.96,20.87,987092,0.0,1.0
2022-02-25,23.44,23.55,20.82,20.89,897219,23.44,23.55,20.82,20.89,897219,0.0,1.0
2022-02-28,22.33,23.4,21.96,23.1,683281,22.33,23.4,21.96,23.1,683281,0.0,1.0
2022-03-01,21.39,22.54,21.23,22.3,431724,21.39,22.54,21.23,22.3,431724,0.0,1.0
2022-03-02,22.28,22.57,21.55,21.62,314847,22.28,22.57,21.55,21.62,314847,0.0,1.0
2022-03-03,21.52,22.47,21.12,22.1,365151,21.52,22.47,21.12,22.1,365151,0.0,1.0
2022-03-04,21.06,21.94,20.85,21.33,305953,21.06,21.94,20.85,21.33,305953,0.0,1.0
2022-03-07,20.31,21.09,20.22,20.95,424690,20.31,21.09,20.22,20.95,424690,0.0,1.0
2022-03-08,20.51,21.32,20.19,20.31,329334,20.51,21.32,20.19,20.31,329334,0.0,1.0
2022-03-09,20.64,21.3,20.51,21.16,265084,20.64,21.3,20.51,21.16,265084,0.0,1.0
2022-03-10,19.51,20.555,19.06,20.36,508523,19.51,20.555,19.06,20.36,508523,0.0,1.0
2022-03-11,19.09,20.3,18.99,19.58,377137,19.09,20.3,18.99,19.58,377137,0.0,1.0
2022-03-14,19.22,19.7955,18.88,19.57,476132,19.22,19.7955,18.88,19.57,476132,0.0,1.0
2022-03-15,20.68,20.91,19.29,19.29,796764,20.68,20.91,19.29,19.29,796764,0.0,1.0
2022-03-16,21.36,21.5656,20.47,20.93,358609,21.36,21.5656,20.47,20.93,358609,0.0,1.0
2022-03-17,22.19,22.27,20.98,20.98,327893,22.19,22.27,20.98,20.98,327893,0.0,1.0
2022-03-18,22.51,22.73,21.68,22.2,620711,22.51,22.73,21.68,22.2,620711,0.0,1.0
2022-03-21,21.71,22.84,21.35,22.35,336789,21.71,22.84,21.35,22.35,336789,0.0,1.0
2022-03-22,22.37,22.7199,21.7699,22.01,282599,22.37,22.7199,21.7699,22.01,282599,0.0,1.0
2022-03-23,22.23,22.62,22.03,22.26,246812,22.23,22.62,22.03,22.26,246812,0.0,1.0
2022-03-24,21.76,22.46,21.565,22.27,259496,21.76,22.46,21.565,22.27,259496,0.0,1.0
2022-03-25,21.45,22.11,21.37,21.93,353925,21.45,22.11,21.37,21.93,353925,0.0,1.0
2022-03-28,21.77,21.81,21.29,21.81,238264,21.77,21.81,21.29,21.81,238264,0.0,1.0
2022-03-29,21.79,22.5,21.58,22.01,258273,21.79,22.5,21.58,22.01,258273,0.0,1.0
2022-03-30,21.3,22.01,21.25,21.68,254380,21.3,22.01,21.25,21.68,254380,0.0,1.0
2022-03-31,21.67,22.49,21.21,21.23,403795,21.67,22.49,21.21,21.23,403795,0.0,1.0
2022-04-01,22.52,22.57,21.8,21.8,507878,22.52,22.57,21.8,21.8,507878,0.0,1.0
2022-04-04,21.33,23.96,21.11,22.71,549471,21.33,23.96,21.11,22.71,549471,0.0,1.0
2022-04-05,20.07,21.3,20.03,21.22,359679,20.07,21.3,20.03,21.22,359679,0.0,1.0
2022-04-06,19.69,20.06,19.5184,19.73,337994,19.69,20.06,19.5184,19.73,337994,0.0,1.0
2022-04-07,20.33,20.48,19.33,19.6,356114,20.33,20.48,19.33,19.6,356114,0.0,1.0
2022-04-08,20.52,21.09,20.26,20.26,280929,20.52,21.09,20.26,20.26,280929,0.0,1.0
2022-04-11,20.81,20.98,20.14,20.48,304615,20.81,20.98,20.14,20.48,304615,0.0,1.0
2022-04-12,21.11,22.07,21.04,21.27,818544,21.11,22.07,21.04,21.27,818544,0.0,1.0
2022-04-13,21.3,21.605,20.86,21.09,976322,21.3,21.605,20.86,21.09,976322,0.0,1.0
2022-04-14,20.0,21.59,19.99,21.41,610228,20.0,21.59,19.99,21.41,610228,0.0,1.0
2022-04-18,20.27,20.389,19.18,20.0,623880,20.27,20.389,19.18,20.0,623880,0.0,1.0
2022-04-19,21.25,21.48,20.21,20.45,653277,21.25,21.48,20.21,20.45,653277,0.0,1.0
2022-04-20,21.84,22.12,21.15,21.48,643159,21.84,22.12,21.15,21.48,643159,0.0,1.0
2022-04-21,21.32,22.36,21.24,22.02,383878,21.32,22.36,21.24,22.02,383878,0.0,1.0
2022-04-22,20.48,21.28,20.17,20.77,555554,20.48,21.28,20.17,20.77,555554,0.0,1.0
2022-04-25,20.45,20.56,19.95,20.32,323946,20.45,20.56,19.95,20.32,323946,0.0,1.0
2022-04-26,19.17,20.59,19.14,20.21,330063,19.17,20.59,19.14,20.21,330063,0.0,1.0
2022-04-27,18.69,19.37,18.62,19.21,257778,18.69,19.37,18.62,19.21,257778,0.0,1.0
2022-04-28,19.41,19.6,18.66,18.95,254921,19.41,19.6,18.66,18.95,254921,0.0,1.0
2022-04-29,18.74,19.42,18.6,19.18,493654,18.74,19.42,18.6,19.18,493654,0.0,1.0
2022-05-02,17.25,18.8932,16.91,18.79,917945,17.25,18.8932,16.91,18.79,917945,0.0,1.0
2022-05-03,18.18,18.295,16.84,17.27,761392,18.18,18.295,16.84,17.27,761392,0.0,1.0
2022-05-04,19.36,19.45,17.71,18.22,724139,19.36,19.45,17.71,18.22,724139,0.0,1.0
2022-05-05,17.71,19.43,17.66,19.37,685531,17.71,19.43,17.66,19.37,685531,0.0,1.0
2022-05-06,17.21,18.08,16.71,17.85,525466,17.21,18.08,16.71,17.85,525466,0.0,1.0
2022-05-09,16.89,17.8454,16.56,16.96,376738,16.89,17.8454,16.56,16.96,376738,0.0,1.0
2022-05-10,16.27,17.26,16.16,17.2,398587,16.27,17.26,16.16,17.2,398587,0.0,1.0
2022-05-11,15.99,17.05,15.94,16.23,392536,15.99,17.05,15.94,16.23,392536,0.0,1.0
2022-05-12,15.84,16.28,15.37,15.84,328234,15.84,16.28,15.37,15.84,328234,0.0,1.0
2022-05-13,15.7,16.39,15.62,16.13,470844,15.7,16.39,15.62,16.13,470844,0.0,1.0
2022-05-16,16.18,16.38,15.2602,15.64,346007,16.18,16.38,15.2602,15.64,346007,0.0,1.0
2022-05-17,17.41,17.41,16.56,17.24,337992,17.41,17.41,16.56,17.24,337992,0.0,1.0
2022-05-18,16.39,17.01,16.05,17.01,419146,16.39,17.01,16.05,17.01,419146,0.0,1.0
2022-05-19,16.46,16.7,16.31,16.31,406027,16.46,16.7,16.31,16.31,406027,0.0,1.0
2022-05-20,16.65,16.83,16.17,16.76,320054,16.65,16.83,16.17,16.76,320054,0.0,1.0
2022-05-23,17.22,17.34,16.56,16.98,424903,17.22,17.34,16.56,16.98,424903,0.0,1.0
2022-05-24,16.56,17.2,16.24,17.05,317433,16.56,17.2,16.24,17.05,317433,0.0,1.0
2022-05-25,17.04,17.33,16.26,16.41,225577,17.04,17.33,16.26,16.41,225577,0.0,1.0
2022-05-26,16.95,17.29,16.43,16.89,267845,16.95,17.29,16.43,16.89,267845,0.0,1.0
2022-05-27,17.16,17.4,17.03,17.03,187619,17.16,17.4,17.03,17.03,187619,0.0,1.0
2022-05-31,17.65,17.85,16.83,17.16,524706,17.65,17.85,16.83,17.16,524706,0.0,1.0
2022-06-01,17.36,17.93,17.0,17.93,345969,17.36,17.93,17.0,17.93,345969,0.0,1.0
2022-06-02,18.19,18.2,17.27,17.5,260961,18.19,18.2,17.27,17.5,260961,0.0,1.0
2022-06-03,18.35,18.49,17.99,18.05,253735,18.35,18.49,17.99,18.05,253735,0.0,1.0
2022-06-06,18.39,18.73,18.09,18.62,299442,18.39,18.73,18.09,18.62,299442,0.0,1.0
2022-06-07,18.63,18.67,18.21,18.31,450522,18.63,18.67,18.21,18.31,450522,0.0,1.0
2022-06-08,18.21,18.58,18.13,18.56,374219,18.21,18.58,18.13,18.56,374219,0.0,1.0
2022-06-09,18.6,18.79,17.8,18.04,384678,18.6,18.79,17.8,18.04,384678,0.0,1.0
2022-06-10,18.48,18.69,18.02,18.3,274540,18.48,18.69,18.02,18.3,274540,0.0,1.0
2022-06-13,17.58,17.98,16.83,17.76,510594,17.58,17.98,16.83,17.76,510594,0.0,1.0
2022-06-14,18.07,18.09,17.11,17.47,332511,18.07,18.09,17.11,17.47,332511,0.0,1.0
2022-06-15,19.64,20.18,18.24,18.27,685424,19.64,20.18,18.24,18.27,685424,0.0,1.0
2022-06-16,17.83,19.12,17.71,19.12,450498,17.83,19.12,17.71,19.12,450498,0.0,1.0
2022-06-17,19.09,19.28,18.04,18.09,1150068,19.09,19.28,18.04,18.09,1150068,0.0,1.0
2022-06-21,18.64,19.68,18.61,19.26,373101,18.64,19.68,18.61,19.26,373101,0.0,1.0
2022-06-22,18.83,18.93,18.11,18.36,316030,18.83,18.93,18.11,18.36,316030,0.0,1.0
2022-06-23,19.19,19.2463,18.8047,18.81,355138,19.19,19.2463,18.8047,18.81,355138,0.0,1.0
2022-06-24,19.17,19.37,18.76,19.19,418294,19.17,19.37,18.76,19.19,418294,0.0,1.0
2022-06-27,20.28,20.36,19.14,19.34,407843,20.28,20.36,19.14,19.34,407843,0.0,1.0
2022-06-28,20.22,20.73,19.96,20.55,469604,20.22,20.73,19.96,20.55,469604,0.0,1.0
2022-06-29,20.75,20.95,19.88,20.24,571189,20.75,20.95,19.88,20.24,571189,0.0,1.0
2022-06-30,20.83,21.23,20.25,20.43,746951,20.83,21.23,20.25,20.43,746951,0.0,1.0
2022-07-01,21.29,21.39,20.15,20.62,376679,21.29,21.39,20.15,20.62,376679,0.0,1.0
2022-07-05,21.3,21.38,20.57,21.01,435423,21.3,21.38,20.57,21.01,435423,0.0,1.0
2022-07-06,21.44,21.6,20.78,21.37,363962,21.44,21.6,20.78,21.37,363962,0.0,1.0
2022-07-07,21.56,21.735,21.23,21.55,315424,21.56,21.735,21.23,21.55,315424,0.0,1.0
2022-07-08,22.49,22.59,21.5,21.75,401519,22.49,22.59,21.5,21.75,401519,0.0,1.0
2022-07-11,24.38,24.54,22.53,22.76,1003311,24.38,24.54,22.53,22.76,1003311,0.0,1.0
2022-07-12,24.11,25.06,23.6101,24.464,1050621,24.11,25.06,23.6101,24.464,1050621,0.0,1.0
2022-07-13,24.0,24.76,23.82,24.0,459296,24.0,24.76,23.82,24.0,459296,0.0,1.0
2022-07-14,25.0,25.04,23.37,23.4,687839,25.0,25.04,23.37,23.4,687839,0.0,1.0
2022-07-15,26.14,27.4507,24.57,25.915,1348770,26.14,27.4507,24.57,25.915,1348770,0.0,1.0
2022-07-18,27.85,28.62,25.9,27.13,1239098,27.85,28.62,25.9,27.13,1239098,0.0,1.0
2022-07-19,28.79,29.09,27.51,27.99,674031,28.79,29.09,27.51,27.99,674031,0.0,1.0
2022-07-20,29.4,29.47,28.42,28.78,672379,29.4,29.47,28.42,28.78,672379,0.0,1.0
2022-07-21,30.44,30.51,28.95,29.45,642136,30.44,30.51,28.95,29.45,642136,0.0,1.0
2022-07-22,25.25,29.5,24.36,29.31,2186742,25.25,29.5,24.36,29.31,2186742,0.0,1.0
2022-07-25,26.05,26.7299,24.97,25.39,925808,26.05,26.7299,24.97,25.39,925808,0.0,1.0
2022-07-26,26.74,26.96,25.54,25.98,632784,26.74,26.96,25.54,25.98,632784,0.0,1.0
2022-07-27,26.93,27.63,26.645,27.0,561263,26.93,27.63,26.645,27.0,561263,0.0,1.0
2022-07-28,27.41,27.72,26.45,26.88,487273,27.41,27.72,26.45,26.88,487273,0.0,1.0
2022-07-29,26.36,27.63,25.78,27.47,879329,26.36,27.63,25.78,27.47,879329,0.0,1.0
2022-08-01,26.57,26.97,25.68,26.01,666754,26.57,26.97,25.68,26.01,666754,0.0,1.0
2022-08-02,26.84,27.29,25.83,26.47,569027,26.84,27.29,25.83,26.47,569027,0.0,1.0
2022-08-03,27.44,27.71,26.43,27.09,730536,27.44,27.71,26.43,27.09,730536,0.0,1.0
2022-08-04,23.155,26.6,22.21,26.55,2997797,23.155,26.6,22.21,26.55,2997797,0.0,1.0
2022-08-05,24.18,25.88,23.15,23.16,1302179,24.18,25.88,23.15,23.16,1302179,0.0,1.0
2022-08-08,23.06,24.19,22.85,24.19,626766,23.06,24.19,22.85,24.19,626766,0.0,1.0
2022-08-09,22.33,23.2199,22.125,23.06,509390,22.33,23.2199,22.125,23.06,509390,0.0,1.0
2022-08-10,22.77,23.39,22.3101,22.36,549663,22.77,23.39,22.3101,22.36,549663,0.0,1.0
2022-08-11,22.2,23.145,22.16,22.92,527969,22.2,23.145,22.16,22.92,527969,0.0,1.0
2022-08-12,21.98,22.29,21.51,22.29,681913,21.98,22.29,21.51,22.29,681913,0.0,1.0
2022-08-15,22.12,22.31,21.3,21.84,507495,22.12,22.31,21.3,21.84,507495,0.0,1.0
2022-08-16,21.46,22.21,20.35,22.19,1550885,21.46,22.21,20.35,22.19,1550885,0.0,1.0
2022-08-17,23.41,24.1199,21.945,22.06,1809591,23.41,24.1199,21.945,22.06,1809591,0.0,1.0
2022-08-18,24.44,24.5,23.17,23.44,983680,24.44,24.5,23.17,23.44,983680,0.0,1.0
2022-08-19,24.45,24.57,23.87,24.05,834695,24.45,24.57,23.87,24.05,834695,0.0,1.0
2022-08-22,24.33,25.23,23.96,24.44,675955,24.33,25.23,23.96,24.44,675955,0.0,1.0
2022-08-23,24.68,24.87,24.25,24.35,567145,24.68,24.87,24.25,24.35,567145,0.0,1.0
2022-08-24,25.12,25.35,24.19,24.57,548583,25.12,25.35,24.19,24.57,548583,0.0,1.0
2022-08-25,27.05,27.77,24.26,25.08,1437956,27.05,27.77,24.26,25.08,1437956,0.0,1.0
2022-08-26,25.61,27.57,25.59,27.29,730982,25.61,27.57,25.59,27.29,730982,0.0,1.0
2022-08-29,25.22,25.795,25.0125,25.28,374525,25.22,25.795,25.0125,25.28,374525,0.0,1.0
2022-08-30,25.42,25.83,24.8,25.19,535512,25.42,25.83,24.8,25.19,535512,0.0,1.0
2022-08-31,25.38,26.36,25.31,25.86,701790,25.38,26.36,25.31,25.86,701790,0.0,1.0
2022-09-01,24.64,25.8269,24.46,25.07,708436,24.64,25.8269,24.46,25.07,708436,0.0,1.0
2022-09-02,24.79,25.51,24.73,24.8,688950,24.79,25.51,24.73,24.8,688950,0.0,1.0
2022-09-06,25.04,25.1955,23.7,24.79,741628,25.04,25.1955,23.7,24.79,741628,0.0,1.0
2022-09-07,25.64,26.085,24.89,24.94,768690,25.64,26.085,24.89,24.94,768690,0.0,1.0
2022-09-08,27.06,27.7693,25.9,25.93,961563,27.06,27.7693,25.9,25.93,961563,0.0,1.0
2022-09-09,26.66,29.1299,26.23,27.98,1196939,26.66,29.1299,26.23,27.98,1196939,0.0,1.0
2022-09-12,26.86,26.9,25.15,26.62,950478,26.86,26.9,25.15,26.62,950478,0.0,1.0
2022-09-13,26.6,27.82,26.332,26.67,915727,26.6,27.82,26.332,26.67,915727,0.0,1.0
2022-09-14,28.75,30.47,25.95,26.59,2238030,28.75,30.47,25.95,26.59,2238030,0.0,1.0
2022-09-15,29.29,30.39,29.05,29.25,1149982,29.29,30.39,29.05,29.25,1149982,0.0,1.0
2022-09-16,29.62,29.73,28.23,28.99,979022,29.62,29.73,28.23,28.99,979022,0.0,1.0
2022-09-19,29.6,29.7,28.42,29.11,708871,29.6,29.7,28.42,29.11,708871,0.0,1.0
2022-09-20,29.58,29.7,28.45,29.66,608669,29.58,29.7,28.45,29.66,608669,0.0,1.0
2022-09-21,29.04,29.98,29.01,29.43,655725,29.04,29.98,29.01,29.43,655725,0.0,1.0
2022-09-22,27.28,29.04,26.66,29.04,1130094,27.28,29.04,26.66,29.04,1130094,0.0,1.0
2022-09-23,27.17,27.27,25.94,26.8204,738379,27.17,27.27,25.94,26.8204,738379,0.0,1.0
2022-09-26,27.64,28.18,26.86,26.87,630040,27.64,28.18,26.86,26.87,630040,0.0,1.0
2022-09-27,27.76,28.19,27.34,27.78,569945,27.76,28.19,27.34,27.78,569945,0.0,1.0
2022-09-28,28.88,29.0899,27.53,27.76,547776,28.88,29.0899,27.53,27.76,547776,0.0,1.0
2022-09-29,29.19,29.26,27.49,28.88,666013,29.19,29.26,27.49,28.88,666013,0.0,1.0
2022-09-30,28.37,29.59,28.25,29.05,784376,28.37,29.59,28.25,29.05,784376,0.0,1.0
2022-10-03,31.81,32.2,28.11,28.64,1314056,31.81,32.2,28.11,28.64,1314056,0.0,1.0
2022-10-04,33.59,34.98,31.27,32.55,1550574,33.59,34.98,31.27,32.55,1550574,0.0,1.0
2022-10-05,31.56,32.16,29.67,32.16,1363015,31.56,32.16,29.67,32.16,1363015,0.0,1.0
2022-10-06,30.8,32.19,30.6,31.36,741416,30.8,32.19,30.6,31.36,741416,0.0,1.0
2022-10-07,31.58,31.95,29.72,30.5,1218380,31.58,31.95,29.72,30.5,1218380,0.0,1.0
2022-10-10,32.26,32.64,30.171,31.61,1025001,32.26,32.64,30.171,31.61,1025001,0.0,1.0
2022-10-11,32.35,33.13,31.28,32.19,921704,32.35,33.13,31.28,32.19,921704,0.0,1.0
2022-10-12,32.21,32.84,31.58,32.27,647636,32.21,32.84,31.58,32.27,647636,0.0,1.0
2022-10-13,33.25,33.39,30.73,31.8,656701,33.25,33.39,30.73,31.8,656701,0.0,1.0
2022-10-14,32.07,34.69,31.79,33.738,613391,32.07,34.69,31.79,33.738,613391,0.0,1.0
2022-10-17,33.53,33.66,31.91,32.59,648942,33.53,33.66,31.91,32.59,648942,0.0,1.0
2022-10-18,35.13,35.34,33.87,34.17,862967,35.13,35.34,33.87,34.17,862967,0.0,1.0
2022-10-19,33.8,35.58,33.41,35.01,705403,33.8,35.58,33.41,35.01,705403,0.0,1.0
2022-10-20,33.64,34.63,33.3401,33.7,480238,33.64,34.63,33.3401,33.7,480238,0.0,1.0
2022-10-21,36.43,36.5,32.25,33.64,874567,36.43,36.5,32.25,33.64,874567,0.0,1.0
2022-10-24,37.06,38.4603,35.56,37.02,1264050,37.06,38.4603,35.56,37.02,1264050,0.0,1.0
2022-10-25,36.1,37.36,35.5,37.16,985035,36.1,37.36,35.5,37.16,985035,0.0,1.0
2022-10-26,36.36,38.17,36.0,36.34,860888,36.36,38.17,36.0,36.34,860888,0.0,1.0
2022-10-27,36.4,38.4671,35.75,36.49,1050518,36.4,38.4671,35.75,36.49,1050518,0.0,1.0
2022-10-28,38.1,38.46,36.57,36.57,770786,38.1,38.46,36.57,36.57,770786,0.0,1.0
2022-10-31,37.09,38.68,36.77,38.55,859512,37.09,38.68,36.77,38.55,859512,0.0,1.0
2022-11-01,37.71,38.3375,36.31,37.48,838014,37.71,38.3375,36.31,37.48,838014,0.0,1.0
2022-11-02,35.07,37.45,35.06,37.45,873699,35.07,37.45,35.06,37.45,873699,0.0,1.0
2022-11-03,36.78,40.12,34.59,35.21,1557837,36.78,40.12,34.59,35.21,1557837,0.0,1.0
2022-11-04,32.5,37.69,31.66,37.04,1909449,32.5,37.69,31.66,37.04,1909449,0.0,1.0
2022-11-07,33.45,34.36,32.02,32.051,1043834,33.45,34.36,32.02,32.051,1043834,0.0,1.0
2022-11-08,33.98,34.185,32.8075,33.47,571555,33.98,34.185,32.8075,33.47,571555,0.0,1.0
2022-11-09,33.24,35.05,32.97,34.07,625932,33.24,35.05,32.97,34.07,625932,0.0,1.0
2022-11-10,33.17,34.66,33.12,34.28,682169,33.17,34.66,33.12,34.28,682169,0.0,1.0
2022-11-11,30.56,33.4667,29.97,32.99,1353678,30.56,33.4667,29.97,32.99,1353678,0.0,1.0
2022-11-14,31.1,32.0,30.17,30.17,882444,31.1,32.0,30.17,30.17,882444,0.0,1.0
2022-11-15,33.19,33.35,31.71,31.865,781146,33.19,33.35,31.71,31.865,781146,0.0,1.0
2022-11-16,33.79,34.08,32.3971,33.19,541865,33.79,34.08,32.3971,33.19,541865,0.0,1.0
2022-11-17,33.84,34.06,33.045,33.43,464640,33.84,34.06,33.045,33.43,464640,0.0,1.0
2022-11-18,34.97,35.9441,34.29,34.29,725102,34.97,35.9441,34.29,34.29,725102,0.0,1.0
2022-11-21,34.47,35.5799,34.06,34.92,521747,34.47,35.5799,34.06,34.92,521747,0.0,1.0
2022-11-22,35.99,36.35,34.06,34.61,630885,35.99,36.35,34.06,34.61,630885,0.0,1.0
2022-11-23,35.21,36.39,34.83,36.09,382657,35.21,36.39,34.83,36.09,382657,0.0,1.0
2022-11-25,35.32,36.17,35.28,35.43,214479,35.32,36.17,35.28,35.43,214479,0.0,1.0
2022-11-28,35.56,36.555,35.015,35.21,475149,35.56,36.555,35.015,35.21,475149,0.0,1.0
2022-11-29,35.3,35.99,34.91,35.4,408761,35.3,35.99,34.91,35.4,408761,0.0,1.0
2022-11-30,35.78,35.8,34.5125,35.07,688308,35.78,35.8,34.5125,35.07,688308,0.0,1.0
2022-12-01,35.35,36.06,34.75,35.9,490241,35.35,36.06,34.75,35.9,490241,0.0,1.0
2022-12-02,36.64,36.9,34.76,35.24,554799,36.64,36.9,34.76,35.24,554799,0.0,1.0
2022-12-05,34.92,36.53,33.23,36.53,774159,34.92,36.53,33.23,36.53,774159,0.0,1.0
2022-12-06,33.52,35.45,33.06,35.04,593338,33.52,35.45,33.06,35.04,593338,0.0,1.0
2022-12-07,32.34,33.52,31.39,33.23,833499,32.34,33.52,31.39,33.23,833499,0.0,1.0
2022-12-08,31.75,33.425,31.64,32.45,736291,31.75,33.425,31.64,32.45,736291,0.0,1.0
2022-12-09,30.34,31.73,30.34,31.42,730184,30.34,31.73,30.34,31.42,730184,0.0,1.0
2022-12-12,29.51,30.395,27.82,30.2,1192657,29.51,30.395,27.82,30.2,1192657,0.0,1.0
2022-12-13,28.44,30.4485,28.04,29.78,1073401,28.44,30.4485,28.04,29.78,1073401,0.0,1.0
2022-12-14,28.24,28.99,27.87,28.4,497501,28.24,28.99,27.87,28.4,497501,0.0,1.0
2022-12-15,26.88,28.22,26.7,27.9,753837,26.88,28.22,26.7,27.9,753837,0.0,1.0
2022-12-16,27.18,27.21,26.455,26.6,1865760,27.18,27.21,26.455,26.6,1865760,0.0,1.0
2022-12-19,27.72,27.87,26.83,27.1,593408,27.72,27.87,26.83,27.1,593408,0.0,1.0
2022-12-20,27.77,28.31,27.25,27.72,709834,27.77,28.31,27.25,27.72,709834,0.0,1.0
2022-12-21,27.95,28.46,27.7402,28.0,378062,27.95,28.46,27.7402,28.0,378062,0.0,1.0
2022-12-22,27.44,27.68,26.6169,27.68,462985,27.44,27.68,26.6169,27.68,462985,0.0,1.0
2022-12-23,27.27,27.695,26.64,27.21,432837,27.27,27.695,26.64,27.21,432837,0.0,1.0
2022-12-27,26.79,27.49,26.54,27.28,323124,26.79,27.49,26.54,27.28,323124,0.0,1.0
2022-12-28,26.98,27.275,26.35,26.74,452036,26.98,27.275,26.35,26.74,452036,0.0,1.0
2022-12-29,26.54,27.225,26.38,27.03,385900,26.54,27.225,26.38,27.03,385900,0.0,1.0
2022-12-30,26.57,26.94,26.16,26.47,495930,26.57,26.94,26.16,26.47,495930,0.0,1.0
2023-01-03,27.19,27.62,26.165,26.56,612122,27.19,27.62,26.165,26.56,612122,0.0,1.0
2023-01-04,28.52,29.07,27.13,27.21,1382651,28.52,29.07,27.13,27.21,1382651,0.0,1.0
2023-01-05,28.66,29.475,28.2,28.44,724666,28.66,29.475,28.2,28.44,724666,0.0,1.0
2023-01-06,28.67,29.55,28.63,29.01,482570,28.67,29.55,28.63,29.01,482570,0.0,1.0
2023-01-09,28.32,29.07,28.0,28.87,433312,28.32,29.07,28.0,28.87,433312,0.0,1.0
2023-01-10,29.7,29.71,28.35,28.47,420968,29.7,29.71,28.35,28.47,420968,0.0,1.0
2023-01-11,29.06,29.83,28.655,29.73,503943,29.06,29.83,28.655,29.73,503943,0.0,1.0
2023-01-12,28.3,29.35,28.01,29.23,740245,28.3,29.35,28.01,29.23,740245,0.0,1.0
2023-01-13,28.0,28.6199,27.67,28.0,384895,28.0,28.6199,27.67,28.0,384895,0.0,1.0
2023-01-17,28.23,28.75,27.73,27.99,344327,28.23,28.75,27.73,27.99,344327,0.0,1.0
2023-01-18,26.17,28.39,25.74,28.2,906832,26.17,28.39,25.74,28.2,906832,0.0,1.0
2023-01-19,26.4,27.17,25.84,26.1,616610,26.4,27.17,25.84,26.1,616610,0.0,1.0
2023-01-20,27.45,27.61,26.41,26.79,442560,27.45,27.61,26.41,26.79,442560,0.0,1.0
2023-01-23,27.9,28.6,27.4201,27.51,450850,27.9,28.6,27.4201,27.51,450850,0.0,1.0
2023-01-24,27.09,28.02,26.45,27.77,646313,27.09,28.02,26.45,27.77,646313,0.0,1.0
2023-01-25,27.73,27.94,26.65,27.17,334233,27.73,27.94,26.65,27.17,334233,0.0,1.0
2023-01-26,27.69,27.95,27.19,27.79,317871,27.69,27.95,27.19,27.79,317871,0.0,1.0
2023-01-27,27.29,27.84,26.6385,27.58,508197,27.29,27.84,26.6385,27.58,508197,0.0,1.0
2023-01-30,27.38,28.17,26.97,27.25,530004,27.38,28.17,26.97,27.25,530004,0.0,1.0
2023-01-31,27.75,27.94,27.12,27.45,603985,27.75,27.94,27.12,27.45,603985,0.0,1.0
2023-02-01,28.98,29.295,27.5713,27.62,634626,28.98,29.295,27.5713,27.62,634626,0.0,1.0
2023-02-02,29.91,30.1,28.72,28.92,561615,29.91,30.1,28.72,28.92,561615,0.0,1.0
2023-02-03,30.98,31.24,29.52,29.8,717727,30.98,31.24,29.52,29.8,717727,0.0,1.0
2023-02-06,30.47,31.82,29.88,30.96,599594,30.47,31.82,29.88,30.96,599594,0.0,1.0
2023-02-07,29.57,31.15,28.49,30.45,854125,29.57,31.15,28.49,30.45,854125,0.0,1.0
2023-02-08,27.25,29.395,27.175,29.31,1164697,27.25,29.395,27.175,29.31,1164697,0.0,1.0
2023-02-09,26.12,28.08,25.72,27.59,1161699,26.12,28.08,25.72,27.59,1161699,0.0,1.0
2023-02-10,25.8,26.54,25.43,25.95,839493,25.8,26.54,25.43,25.95,839493,0.0,1.0
2023-02-13,26.28,26.7641,25.65,25.8,552527,26.28,26.7641,25.65,25.8,552527,0.0,1.0
2023-02-14,25.98,26.59,25.8,26.17,432078,25.98,26.59,25.8,26.17,432078,0.0,1.0
2023-02-15,26.435,26.58,25.47,25.82,509796,26.435,26.58,25.47,25.82,509796,0.0,1.0
2023-02-16,27.17,27.415,26.29,26.32,612966,27.17,27.415,26.29,26.32,612966,0.0,1.0
2023-02-17,25.6,26.89,25.59,26.83,705776,25.6,26.89,25.59,26.83,705776,0.0,1.0
2023-02-21,26.28,26.5,25.02,25.44,528422,26.28,26.5,25.02,25.44,528422,0.0,1.0
2023-02-22,26.51,27.2,26.21,26.22,837548,26.51,27.2,26.21,26.22,837548,0.0,1.0
2023-02-23,24.81,25.92,24.09,25.02,1390872,24.81,25.92,24.09,25.02,1390872,0.0,1.0
2023-02-24,26.03,26.22,24.33,24.57,1149943,26.03,26.22,24.33,24.57,1149943,0.0,1.0
2023-02-27,27.13,28.0,26.19,26.19,1217904,27.13,28.0,26.19,26.19,1217904,0.0,1.0
2023-02-28,26.45,27.355,25.66,26.97,1052301,26.45,27.355,25.66,26.97,1052301,0.0,1.0
2023-03-01,26.65,27.12,26.17,26.54,684947,26.65,27.12,26.17,26.54,684947,0.0,1.0
2023-03-02,25.63,26.875,25.54,26.05,899305,25.63,26.875,25.54,26.05,899305,0.0,1.0
2023-03-03,25.59,25.99,25.52,25.63,652931,25.59,25.99,25.52,25.63,652931,0.0,1.0
2023-03-06,25.34,25.89,25.17,25.59,858664,25.34,25.89,25.17,25.59,858664,0.0,1.0
2023-03-07,24.93,25.66,24.5,25.32,880009,24.93,25.66,24.5,25.32,880009,0.0,1.0
2023-03-08,25.36,25.42,24.95,25.07,645808,25.36,25.42,24.95,25.07,645808,0.0,1.0
2023-03-09,25.36,25.92,24.91,25.36,702144,25.36,25.92,24.91,25.36,702144,0.0,1.0
2023-03-10,24.52,26.08,24.19,26.08,912316,24.52,26.08,24.19,26.08,912316,0.0,1.0
2023-03-13,23.66,24.555,23.37,24.27,606287,23.66,24.555,23.37,24.27,606287,0.0,1.0
2023-03-14,23.43,24.7,23.33,24.1,573232,23.43,24.7,23.33,24.1,573232,0.0,1.0
2023-03-15,23.41,23.74,22.67,23.06,699541,23.41,23.74,22.67,23.06,699541,0.0,1.0
2023-03-16,23.2,23.515,22.87,23.16,428907,23.2,23.515,22.87,23.16,428907,0.0,1.0
2023-03-17,22.34,23.42,22.265,23.1,1464273,22.34,23.42,22.265,23.1,1464273,0.0,1.0
2023-03-20,22.68,23.165,22.1101,22.47,653773,22.68,23.165,22.1101,22.47,653773,0.0,1.0
2023-03-21,23.15,23.69,22.885,23.17,406238,23.15,23.69,22.885,23.17,406238,0.0,1.0
2023-03-22,22.45,23.41,22.44,23.2,373028,22.45,23.41,22.44,23.2,373028,0.0,1.0
2023-03-23,22.85,23.1,22.48,22.68,518922,22.85,23.1,22.48,22.68,518922,0.0,1.0
2023-03-24,22.81,23.17,22.5802,22.63,372534,22.81,23.17,22.5802,22.63,372534,0.0,1.0
2023-03-27,23.92,23.99,23.17,23.18,480481,23.92,23.99,23.17,23.18,480481,0.0,1.0
2023-03-28,23.73,24.06,23.6,23.92,380450,23.73,24.06,23.6,23.92,380450,0.0,1.0
2023-03-29,23.19,23.91,23.08,23.9,386102,23.19,23.91,23.08,23.9,386102,0.0,1.0
2023-03-30,22.16,23.52,22.11,23.49,726942,22.16,23.52,22.11,23.49,726942,0.0,1.0
2023-03-31,22.32,22.64,22.025,22.315,840024,22.32,22.64,22.025,22.315,840024,0.0,1.0
2023-04-03,21.94,22.87,21.7468,22.51,808985,21.94,22.87,21.7468,22.51,808985,0.0,1.0
2023-04-04,21.57,22.1,21.29,21.93,682351,21.57,22.1,21.29,21.93,682351,0.0,1.0
2023-04-05,21.81,21.86,21.43,21.49,534547,21.81,21.86,21.43,21.49,534547,0.0,1.0
2023-04-06,21.5,21.77,21.2019,21.77,540011,21.5,21.77,21.2019,21.77,540011,0.0,1.0
2023-04-10,22.27,22.39,21.14,21.14,530933,22.27,22.39,21.14,21.14,530933,0.0,1.0
2023-04-11,22.31,22.76,22.19,22.32,447875,22.31,22.76,22.19,22.32,447875,0.0,1.0
2023-04-12,22.77,23.22,22.55,22.55,545071,22.77,23.22,22.55,22.55,545071,0.0,1.0
2023-04-13,23.47,23.81,22.56,22.81,639312,23.47,23.81,22.56,22.81,639312,0.0,1.0
2023-04-14,23.32,23.75,22.84,23.55,337363,23.32,23.75,22.84,23.55,337363,0.0,1.0
2023-04-17,23.0,23.42,22.83,23.35,335882,23.0,23.42,22.83,23.35,335882,0.0,1.0
2023-04-18,22.9,23.18,22.76,23.12,308250,22.9,23.18,22.76,23.12,308250,0.0,1.0
2023-04-19,23.26,23.27,22.75,22.91,324200,23.26,23.27,22.75,22.91,324200,0.0,1.0
2023-04-20,23.54,23.57,22.79,23.14,351046,23.54,23.57,22.79,23.14,351046,0.0,1.0
2023-04-21,23.67,23.895,22.9612,23.5,337211,23.67,23.895,22.9612,23.5,337211,0.0,1.0
2023-04-24,23.62,24.0695,23.61,23.61,406730,23.62,24.0695,23.61,23.61,406730,0.0,1.0
2023-04-25,22.59,23.41,22.58,23.41,340510,22.59,23.41,22.58,23.41,340510,0.0,1.0
2023-04-26,22.44,22.59,21.9,22.5,467344,22.44,22.59,21.9,22.5,467344,0.0,1.0
2023-04-27,22.06,22.72,22.03,22.5,305698,22.06,22.72,22.03,22.5,305698,0.0,1.0
2023-04-28,21.98,22.38,21.8,21.96,397105,21.98,22.38,21.8,21.96,397105,0.0,1.0
2023-05-01,22.45,22.63,21.71,22.01,701756,22.45,22.63,21.71,22.01,701756,0.0,1.0
2023-05-02,21.38,22.075,20.915,22.07,1219732,21.38,22.075,20.915,22.07,1219732,0.0,1.0
2023-05-03,21.44,22.12,21.1075,21.4,952042,21.44,22.12,21.1075,21.4,952042,0.0,1.0
2023-05-04,22.46,24.775,20.5001,20.51,1464368,22.46,24.775,20.5001,20.51,1464368,0.0,1.0
2023-05-05,23.5,24.42,22.79,22.79,1054084,23.5,24.42,22.79,22.79,1054084,0.0,1.0
2023-05-08,23.5,23.57,22.84,23.37,604101,23.5,23.57,22.84,23.37,604101,0.0,1.0
2023-05-09,24.68,25.1,23.02,23.48,1031820,24.68,25.1,23.02,23.48,1031820,0.0,1.0
2023-05-10,24.29,24.93,24.005,24.93,557252,24.29,24.93,24.005,24.93,557252,0.0,1.0
2023-05-11,24.64,24.755,24.14,24.14,526776,24.64,24.755,24.14,24.14,526776,0.0,1.0
2023-05-12,24.57,24.89,24.3,24.82,336338,24.57,24.89,24.3,24.82,336338,0.0,1.0
2023-05-15,24.81,24.84,24.05,24.38,400766,24.81,24.84,24.05,24.38,400766,0.0,1.0
2023-05-16,24.8,24.88,24.27,24.67,334137,24.8,24.88,24.27,24.67,334137,0.0,1.0
2023-05-17,25.31,25.43,24.54,24.98,495149,25.31,25.43,24.54,24.98,495149,0.0,1.0
2023-05-18,25.3,25.61,25.1,25.39,321694,25.3,25.61,25.1,25.39,321694,0.0,1.0
2023-05-19,25.62,25.72,25.03,25.52,357245,25.62,25.72,25.03,25.52,357245,0.0,1.0
2023-05-22,24.67,25.74,24.65,25.64,315540,24.67,25.74,24.65,25.64,315540,0.0,1.0
2023-05-23,25.36,25.58,24.16,24.57,408839,25.36,25.58,24.16,24.57,408839,0.0,1.0
2023-05-24,25.95,26.29,25.19,25.31,771399,25.95,26.29,25.19,25.31,771399,0.0,1.0
2023-05-25,25.9,26.015,25.38,25.8,370523,25.9,26.015,25.38,25.8,370523,0.0,1.0
2023-05-26,25.96,26.2,25.675,25.95,267120,25.96,26.2,25.675,25.95,267120,0.0,1.0
2023-05-30,25.93,26.4,25.795,25.92,259305,25.93,26.4,25.795,25.92,259305,0.0,1.0
2023-05-31,25.5,26.065,25.065,25.86,693770,25.5,26.065,25.065,25.86,693770,0.0,1.0
2023-06-01,25.81,25.99,25.25,25.47,455867,25.81,25.99,25.25,25.47,455867,0.0,1.0
2023-06-02,26.96,26.99,25.99,26.15,492534,26.96,26.99,25.99,26.15,492534,0.0,1.0
2023-06-05,26.22,26.81,25.91,26.81,330031,26.22,26.81,25.91,26.81,330031,0.0,1.0
2023-06-06,26.77,27.01,26.215,26.25,309350,26.77,27.01,26.215,26.25,309350,0.0,1.0
2023-06-07,27.39,27.61,26.885,26.92,297031,27.39,27.61,26.885,26.92,297031,0.0,1.0
2023-06-08,27.86,27.88,27.14,27.14,250288,27.86,27.88,27.14,27.14,250288,0.0,1.0
2023-06-09,27.29,27.86,26.8915,27.86,216758,27.29,27.86,26.8915,27.86,216758,0.0,1.0
2023-06-12,27.46,27.87,27.26,27.55,287742,27.46,27.87,27.26,27.55,287742,0.0,1.0
2023-06-13,28.34,28.74,27.2701,27.41,639991,28.34,28.74,27.2701,27.41,639991,0.0,1.0
2023-06-14,27.9,28.66,27.27,28.44,373206,27.9,28.66,27.27,28.44,373206,0.0,1.0
2023-06-15,27.7,28.11,27.44,27.9,283556,27.7,28.11,27.44,27.9,283556,0.0,1.0
2023-06-16,28.06,28.215,27.715,27.95,989540,28.06,28.215,27.715,27.95,989540,0.0,1.0
2023-06-20,26.88,27.92,26.33,27.92,479029,26.88,27.92,26.33,27.92,479029,0.0,1.0
2023-06-21,26.43,27.31,26.4084,26.88,424858,26.43,27.31,26.4084,26.88,424858,0.0,1.0
2023-06-22,26.44,26.745,25.98,26.34,386496,26.44,26.745,25.98,26.34,386496,0.0,1.0
2023-06-23,26.5,26.925,26.18,26.18,820770,26.5,26.925,26.18,26.18,820770,0.0,1.0
2023-06-26,26.8,27.645,26.51,27.24,770425,26.8,27.645,26.51,27.24,770425,0.0,1.0
2023-06-27,26.76,27.36,26.56,26.68,621593,26.76,27.36,26.56,26.68,621593,0.0,1.0
2023-06-28,27.57,27.59,26.58,26.7,549694,27.57,27.59,26.58,26.7,549694,0.0,1.0
2023-06-29,28.34,28.62,27.69,27.69,405992,28.34,28.62,27.69,27.69,405992,0.0,1.0
2023-06-30,28.08,28.75,28.06,28.5,338694,28.08,28.75,28.06,28.5,338694,0.0,1.0
2023-07-03,27.83,28.24,27.66,27.91,197088,27.83,28.24,27.66,27.91,197088,0.0,1.0
2023-07-05,27.88,28.06,27.55,27.66,303763,27.88,28.06,27.55,27.66,303763,0.0,1.0
2023-07-06,28.09,28.17,27.62,27.62,299924,28.09,28.17,27.62,27.62,299924,0.0,1.0
2023-07-07,27.82,28.545,27.73,28.09,456555,27.82,28.545,27.73,28.09,456555,0.0,1.0
2023-07-10,27.84,28.068,27.62,27.94,495453,27.84,28.068,27.62,27.94,495453,0.0,1.0
2023-07-11,26.72,28.06,26.44,28.01,543637,26.72,28.06,26.44,28.01,543637,0.0,1.0
2023-07-12,27.22,27.53,26.77,26.81,549453,27.22,27.53,26.77,26.81,549453,0.0,1.0
2023-07-13,26.29,27.32,26.13,27.18,412417,26.29,27.32,26.13,27.18,412417,0.0,1.0
2023-07-14,27.18,27.19,26.2125,26.26,340525,27.18,27.19,26.2125,26.26,340525,0.0,1.0
2023-07-17,27.52,27.54,26.98,27.18,404438,27.52,27.54,26.98,27.18,404438,0.0,1.0
2023-07-18,27.7,27.87,27.47,27.5,367827,27.7,27.87,27.47,27.5,367827,0.0,1.0
2023-07-19,27.64,28.0442,27.59,27.77,245977,27.64,28.0442,27.59,27.77,245977,0.0,1.0
2023-07-20,27.8,27.96,27.6,27.83,379333,27.8,27.96,27.6,27.83,379333,0.0,1.0
2023-07-21,27.45,28.15,27.36,27.97,491902,27.45,28.15,27.36,27.97,491902,0.0,1.0
2023-07-24,27.84,27.84,27.27,27.45,482377,27.84,27.84,27.27,27.45,482377,0.0,1.0
2023-07-25,26.55,28.04,26.25,27.84,996032,26.55,28.04,26.25,27.84,996032,0.0,1.0
2023-07-26,25.26,26.74,25.25,26.45,594729,25.26,26.74,25.25,26.45,594729,0.0,1.0
2023-07-27,25.13,25.58,24.46,25.26,589875,25.13,25.58,24.46,25.26,589875,0.0,1.0
2023-07-28,25.59,25.8694,25.19,25.19,356766,25.59,25.8694,25.19,25.19,356766,0.0,1.0
2023-07-31,25.8,26.09,25.46,25.56,479591,25.8,26.09,25.46,25.56,479591,0.0,1.0
2023-08-01,25.8,26.06,25.47,25.67,593737,25.8,26.06,25.47,25.67,593737,0.0,1.0
2023-08-02,26.5,26.58,25.2701,25.63,509009,26.5,26.58,25.2701,25.63,509009,0.0,1.0
2023-08-03,22.0,23.7,21.55,21.66,2214487,22.0,23.7,21.55,21.66,2214487,0.0,1.0
2023-08-04,21.4,22.56,21.36,22.11,1260100,21.4,22.56,21.36,22.11,1260100,0.0,1.0
2023-08-07,22.19,22.3,21.34,21.4,1715087,22.19,22.3,21.34,21.4,1715087,0.0,1.0
2023-08-08,22.72,22.985,22.11,22.14,599167,22.72,22.985,22.11,22.14,599167,0.0,1.0
2023-08-09,23.26,23.29,22.55,22.59,840384,23.26,23.29,22.55,22.59,840384,0.0,1.0
2023-08-10,23.17,23.6,23.02,23.2,523007,23.17,23.6,23.02,23.2,523007,0.0,1.0
2023-08-11,23.01,23.58,22.9,23.31,363398,23.01,23.58,22.9,23.31,363398,0.0,1.0
2023-08-14,23.56,23.7,22.77,23.02,557583,23.56,23.7,22.77,23.02,557583,0.0,1.0
2023-08-15,24.31,24.47,23.23,23.59,614052,24.31,24.47,23.23,23.59,614052,0.0,1.0
2023-08-16,23.65,24.48,23.3,24.25,577388,23.65,24.48,23.3,24.25,577388,0.0,1.0
2023-08-17,24.1,24.33,23.6,23.6,551059,24.1,24.33,23.6,23.6,551059,0.0,1.0
2023-08-18,24.95,25.129,23.8085,24.0,663332,24.95,25.129,23.8085,24.0,663332,0.0,1.0
2023-08-21,25.06,25.42,24.805,24.91,417626,25.06,25.42,24.805,24.91,417626,0.0,1.0
2023-08-22,24.9,25.43,24.75,25.04,457313,24.9,25.43,24.75,25.04,457313,0.0,1.0
2023-08-23,25.06,25.24,24.89,24.96,251087,25.06,25.24,24.89,24.96,251087,0.0,1.0
2023-08-24,24.85,25.12,24.69,25.09,379791,24.85,25.12,24.69,25.09,379791,0.0,1.0
2023-08-25,24.89,25.08,24.51,24.89,281996,24.89,25.08,24.51,24.89,281996,0.0,1.0
2023-08-28,25.19,25.2,24.65,24.9,404267,25.19,25.2,24.65,24.9,404267,0.0,1.0
2023-08-29,25.07,25.56,25.04,25.25,324534,25.07,25.56,25.04,25.25,324534,0.0,1.0
2023-08-30,25.65,25.65,24.71,25.07,436241,25.65,25.65,24.71,25.07,436241,0.0,1.0
2023-08-31,25.76,25.9,25.48,25.56,525155,25.76,25.9,25.48,25.56,525155,0.0,1.0
2023-09-01,24.82,26.17,24.7,25.81,598024,24.82,26.17,24.7,25.81,598024,0.0,1.0
2023-09-05,24.9,24.97,23.86,24.82,512859,24.9,24.97,23.86,24.82,512859,0.0,1.0
2023-09-06,24.79,25.38,24.45,25.0,371819,24.79,25.38,24.45,25.0,371819,0.0,1.0
2023-09-07,24.21,24.81,24.04,24.81,352944,24.21,24.81,24.04,24.81,352944,0.0,1.0
2023-09-08,23.91,24.35,23.7,24.3,413235,23.91,24.35,23.7,24.3,413235,0.0,1.0
2023-09-11,23.72,23.92,23.39,23.92,276088,23.72,23.92,23.39,23.92,276088,0.0,1.0
2023-09-12,23.23,24.09,23.18,23.8,273895,23.23,24.09,23.18,23.8,273895,0.0,1.0
2023-09-13,23.34,23.36,22.87,23.2,342315,23.34,23.36,22.87,23.2,342315,0.0,1.0
2023-09-14,24.09,24.1,23.37,23.65,335677,24.09,24.1,23.37,23.65,335677,0.0,1.0
2023-09-15,24.12,24.68,23.81,24.15,2258287,24.12,24.68,23.81,24.15,2258287,0.0,1.0
2023-09-18,23.85,24.13,23.41,24.13,480383,23.85,24.13,23.41,24.13,480383,0.0,1.0
2023-09-19,24.01,24.33,23.67,23.92,257561,24.01,24.33,23.67,23.92,257561,0.0,1.0
2023-09-20,23.91,24.39,23.91,24.16,274190,23.91,24.39,23.91,24.16,274190,0.0,1.0
2023-09-21,24.48,24.645,23.75,23.91,419740,24.48,24.645,23.75,23.91,419740,0.0,1.0
2023-09-22,24.34,24.66,24.22,24.37,225031,24.34,24.66,24.22,24.37,225031,0.0,1.0
2023-09-25,25.35,25.42,24.26,24.26,569008,25.35,25.42,24.26,24.26,569008,0.0,1.0
2023-09-26,24.73,25.575,24.7,25.28,301428,24.73,25.575,24.7,25.28,301428,0.0,1.0
2023-09-27,25.24,25.52,24.64,24.97,247330,25.24,25.52,24.64,24.97,247330,0.0,1.0
2023-09-28,25.33,25.76,25.27,25.27,351017,25.33,25.76,25.27,25.27,351017,0.0,1.0
2023-09-29,24.79,25.35,24.6101,25.35,340133,24.79,25.35,24.6101,25.35,340133,0.0,1.0
2023-10-02,25.1,25.11,24.42,25.02,377489,25.1,25.11,24.42,25.02,377489,0.0,1.0
2023-10-03,25.01,25.26,24.56,25.1,289108,25.01,25.26,24.56,25.1,289108,0.0,1.0
2023-10-04,25.55,25.65,24.84,24.91,313086,25.55,25.65,24.84,24.91,313086,0.0,1.0
2023-10-05,24.79,25.62,24.57,25.36,324113,24.79,25.62,24.57,25.36,324113,0.0,1.0
2023-10-06,23.62,24.67,23.6,24.67,346217,23.62,24.67,23.6,24.67,346217,0.0,1.0
2023-10-09,24.45,24.63,23.56,23.58,295353,24.45,24.63,23.56,23.58,295353,0.0,1.0
2023-10-10,23.81,24.545,23.6,24.5,476616,23.81,24.545,23.6,24.5,476616,0.0,1.0
2023-10-11,23.34,24.04,23.15,23.88,259614,23.34,24.04,23.15,23.88,259614,0.0,1.0
2023-10-12,22.85,23.38,22.6515,23.35,334535,22.85,23.38,22.6515,23.35,334535,0.0,1.0
2023-10-13,23.0,23.22,22.6,22.93,285983,23.0,23.22,22.6,22.93,285983,0.0,1.0
2023-10-16,23.14,23.48,22.82,22.86,325201,23.14,23.48,22.82,22.86,325201,0.0,1.0
2023-10-17,22.78,23.33,22.71,23.23,275034,22.78,23.33,22.71,23.23,275034,0.0,1.0
2023-10-18,22.95,22.97,22.295,22.5,240463,22.95,22.97,22.295,22.5,240463,0.0,1.0
2023-10-19,22.75,23.15,22.38,22.96,347844,22.75,23.15,22.38,22.96,347844,0.0,1.0
2023-10-20,22.58,22.99,22.56,22.93,355096,22.58,22.99,22.56,22.93,355096,0.0,1.0
2023-10-23,22.36,22.845,22.17,22.49,305056,22.36,22.845,22.17,22.49,305056,0.0,1.0
2023-10-24,22.35,22.6,21.82,22.5,282482,22.35,22.6,21.82,22.5,282482,0.0,1.0
2023-10-25,22.17,22.5,21.98,22.27,207987,22.17,22.5,21.98,22.27,207987,0.0,1.0
2023-10-26,22.71,23.02,22.26,22.26,308594,22.71,23.02,22.26,22.26,308594,0.0,1.0
2023-10-27,23.02,23.04,22.58,22.62,231838,23.02,23.04,22.58,22.62,231838,0.0,1.0
2023-10-30,22.92,23.48,22.82,23.17,261193,22.92,23.48,22.82,23.17,261193,0.0,1.0
2023-10-31,23.16,23.33,22.87,23.06,285456,23.16,23.33,22.87,23.06,285456,0.0,1.0
2023-11-01,23.09,23.304,22.87,23.04,606609,23.09,23.304,22.87,23.04,606609,0.0,1.0
2023-11-02,19.91,20.79,15.65,16.12,1568620,19.91,20.79,15.65,16.12,1568620,0.0,1.0
2023-11-03,19.37,20.97,19.33,19.76,807703,19.37,20.97,19.33,19.76,807703,0.0,1.0
2023-11-06,18.77,19.95,18.4737,19.69,794022,18.77,19.95,18.4737,19.69,794022,0.0,1.0
2023-11-07,18.42,19.05,18.16,18.77,552365,18.42,19.05,18.16,18.77,552365,0.0,1.0
2023-11-08,18.61,19.01,18.38,18.54,599454,18.61,19.01,18.38,18.54,599454,0.0,1.0
2023-11-09,18.15,18.78,17.99,18.78,417509,18.15,18.78,17.99,18.78,417509,0.0,1.0
2023-11-10,18.3,18.4,17.73,18.26,429570,18.3,18.4,17.73,18.26,429570,0.0,1.0
2023-11-13,17.94,18.2,17.73,18.17,415940,17.94,18.2,17.73,18.17,415940,0.0,1.0
2023-11-14,19.67,19.76,18.09,18.09,461159,19.67,19.76,18.09,18.09,461159,0.0,1.0
2023-11-15,20.35,20.47,19.39,19.39,537736,20.35,20.47,19.39,19.39,537736,0.0,1.0
2023-11-16,20.36,20.45,19.715,20.16,471005,20.36,20.45,19.715,20.16,471005,0.0,1.0
2023-11-17,20.5,20.73,20.2475,20.55,378667,20.5,20.73,20.2475,20.55,378667,0.0,1.0
2023-11-20,21.39,21.4627,20.15,20.52,453332,21.39,21.4627,20.15,20.52,453332,0.0,1.0
2023-11-21,21.08,21.73,20.88,21.17,342326,21.08,21.73,20.88,21.17,342326,0.0,1.0
2023-11-22,20.87,21.36,20.7,21.14,358384,20.87,21.36,20.7,21.14,358384,0.0,1.0
2023-11-24,20.9,21.31,20.71,20.91,128479,20.9,21.31,20.71,20.91,128479,0.0,1.0
2023-11-27,20.73,21.16,20.55,20.96,211272,20.73,21.16,20.55,20.96,211272,0.0,1.0
2023-11-28,20.72,20.95,20.55,20.79,222651,20.72,20.95,20.55,20.79,222651,0.0,1.0
2023-11-29,20.41,20.99,20.24,20.89,313238,20.41,20.99,20.24,20.89,313238,0.0,1.0
2023-11-30,20.27,20.36,19.55,20.36,383479,20.27,20.36,19.55,20.36,383479,0.0,1.0
2023-12-01,20.68,20.98,20.31,20.31,444313,20.68,20.98,20.31,20.31,444313,0.0,1.0
2023-12-04,22.05,22.11,20.68,20.68,363184,22.05,22.11,20.68,20.68,363184,0.0,1.0
2023-12-05,21.01,22.04,20.67,21.86,411856,21.01,22.04,20.67,21.86,411856,0.0,1.0
2023-12-06,20.28,21.495,20.17,20.9,347906,20.28,21.495,20.17,20.9,347906,0.0,1.0
2023-12-07,20.89,20.9,19.79,20.19,306388,20.89,20.9,19.79,20.19,306388,0.0,1.0
2023-12-08,20.47,20.955,19.86,20.77,271773,20.47,20.955,19.86,20.77,271773,0.0,1.0
2023-12-11,20.77,20.78,20.23,20.56,254649,20.77,20.78,20.23,20.56,254649,0.0,1.0
2023-12-12,20.64,20.81,20.195,20.75,345320,20.64,20.81,20.195,20.75,345320,0.0,1.0
2023-12-13,21.39,21.39,20.23,20.68,361129,21.39,21.39,20.23,20.68,361129,0.0,1.0
2023-12-14,21.75,22.09,21.43,21.57,506103,21.75,22.09,21.43,21.57,506103,0.0,1.0
2023-12-15,20.96,22.05,20.86,22.05,2306888,20.96,22.05,20.86,22.05,2306888,0.0,1.0
2023-12-18,20.91,21.44,20.65,21.23,293321,20.91,21.44,20.65,21.23,293321,0.0,1.0
2023-12-19,22.06,22.29,20.96,20.96,445135,22.06,22.29,20.96,20.96,445135,0.0,1.0
2023-12-20,21.99,22.79,21.74,22.05,419017,21.99,22.79,21.74,22.05,419017,0.0,1.0
2023-12-21,22.2,22.67,21.72,22.07,248098,22.2,22.67,21.72,22.07,248098,0.0,1.0
2023-12-22,22.61,22.74,22.25,22.34,159143,22.61,22.74,22.25,22.34,159143,0.0,1.0
2023-12-26,22.78,22.82,22.494,22.59,144311,22.78,22.82,22.494,22.59,144311,0.0,1.0
2023-12-27,23.01,23.22,22.765,22.77,179564,23.01,23.22,22.765,22.77,179564,0.0,1.0
2023-12-28,22.67,23.13,22.38,23.04,142809,22.67,23.13,22.38,23.04,142809,0.0,1.0
2023-12-29,22.64,22.89,22.41,22.42,186757,22.64,22.89,22.41,22.42,186757,0.0,1.0
2024-01-02,23.32,23.52,22.64,22.64,292024,23.32,23.52,22.64,22.64,292024,0.0,1.0
2024-01-03,22.75,23.425,22.691,23.38,285539,22.75,23.425,22.691,23.38,285539,0.0,1.0
2024-01-04,22.48,23.11,22.415,22.88,186060,22.48,23.11,22.415,22.88,186060,0.0,1.0
2024-01-05,22.73,22.88,22.24,22.38,206111,22.73,22.88,22.24,22.38,206111,0.0,1.0
2024-01-08,22.5,22.85,22.26,22.69,274453,22.5,22.85,22.26,22.69,274453,0.0,1.0
2024-01-09,22.91,22.91,22.19,22.4,205226,22.91,22.91,22.19,22.4,205226,0.0,1.0
2024-01-10,23.52,23.64,22.78,22.78,256518,23.52,23.64,22.78,22.78,256518,0.0,1.0
2024-01-11,22.88,23.63,22.54,23.52,320170,22.88,23.63,22.54,23.52,320170,0.0,1.0
2024-01-12,22.46,23.06,22.39,22.93,407285,22.46,23.06,22.39,22.93,407285,0.0,1.0
2024-01-16,21.91,22.5,21.88,22.41,324861,21.91,22.5,21.88,22.41,324861,0.0,1.0
2024-01-17,21.67,21.795,21.345,21.63,242856,21.67,21.795,21.345,21.63,242856,0.0,1.0
2024-01-18,21.65,22.04,21.39,21.78,252512,21.65,22.04,21.39,21.78,252512,0.0,1.0
2024-01-19,22.02,22.03,21.005,21.68,260141,22.02,22.03,21.005,21.68,260141,0.0,1.0
2024-01-22,22.78,22.92,22.07,22.07,283902,22.78,22.92,22.07,22.07,283902,0.0,1.0
2024-01-23,22.21,23.12,22.0,22.94,274216,22.21,23.12,22.0,22.94,274216,0.0,1.0
2024-01-24,22.48,22.74,21.855,22.59,256418,22.48,22.74,21.855,22.59,256418,0.0,1.0
2024-01-25,22.01,23.15,21.99,22.86,449157,22.01,23.15,21.99,22.86,449157,0.0,1.0
2024-01-26,21.89,22.37,21.785,22.25,338296,21.89,22.37,21.785,22.25,338296,0.0,1.0
2024-01-29,22.0,22.2,21.39,21.86,1022427,22.0,22.2,21.39,21.86,1022427,0.0,1.0
2024-01-30,21.56,22.26,21.545,22.0,1188010,21.56,22.26,21.545,22.0,1188010,0.0,1.0
2024-01-31,21.25,21.96,21.24,21.65,822119,21.25,21.96,21.24,21.65,822119,0.0,1.0
2024-02-01,21.75,21.85,20.95,21.4,2270353,21.75,21.85,20.95,21.4,2270353,0.0,1.0
2024-02-02,21.81,22.14,21.23,22.14,1585356,21.81,22.14,21.23,22.14,1585356,0.0,1.0
2024-02-05,20.14,21.74,20.14,21.74,635902,20.14,21.74,20.14,21.74,635902,0.0,1.0
2024-02-06,20.375,20.75,20.08,20.08,362922,20.375,20.75,20.08,20.08,362922,0.0,1.0
2024-02-07,19.92,20.505,19.87,20.49,286076,19.92,20.505,19.87,20.49,286076,0.0,1.0
2024-02-08,20.27,20.345,19.68,19.82,439946,20.27,20.345,19.68,19.82,439946,0.0,1.0
2024-02-09,20.03,20.22,19.78,20.22,315163,20.03,20.22,19.78,20.22,315163,0.0,1.0
2024-02-12,20.58,20.97,20.12,20.12,642729,20.58,20.97,20.12,20.12,642729,0.0,1.0
2024-02-13,19.88,20.61,19.61,20.13,462106,19.88,20.61,19.61,20.13,462106,0.0,1.0
2024-02-14,20.32,20.44,19.76,20.15,398209,20.32,20.44,19.76,20.15,398209,0.0,1.0
2024-02-15,21.25,21.405,20.26,20.4,578738,21.25,21.405,20.26,20.4,578738,0.0,1.0
2024-02-16,17.55,20.4,17.475,20.4,1813216,17.55,20.4,17.475,20.4,1813216,0.0,1.0
2024-02-20,17.47,17.625,17.125,17.41,742317,17.47,17.625,17.125,17.41,742317,0.0,1.0
2024-02-21,17.02,17.5,16.69,17.48,723645,17.02,17.5,16.69,17.48,723645,0.0,1.0
2024-02-22,16.99,17.94,15.81,16.27,755404,16.99,17.94,15.81,16.27,755404,0.0,1.0
2024-02-23,17.0,17.18,16.355,16.77,602408,17.0,17.18,16.355,16.77,602408,0.0,1.0
2024-02-26,17.41,17.63,16.84,17.13,454663,17.41,17.63,16.84,17.13,454663,0.0,1.0
2024-02-27,18.25,18.36,17.44,17.49,654619,18.25,18.36,17.44,17.49,654619,0.0,1.0
2024-02-28,18.7,19.14,18.14,18.21,579427,18.7,19.14,18.14,18.21,579427,0.0,1.0
2024-02-29,18.27,19.0,18.21,18.84,627262,18.27,19.0,18.21,18.84,627262,0.0,1.0
2024-03-01,18.42,18.44,17.8,18.21,339429,18.42,18.44,17.8,18.21,339429,0.0,1.0
2024-03-04,18.55,18.94,17.92,18.5,345660,18.55,18.94,17.92,18.5,345660,0.0,1.0
2024-03-05,17.77,18.47,17.77,18.47,307908,17.77,18.47,17.77,18.47,307908,0.0,1.0
2024-03-06,18.18,18.19,17.4,17.96,365217,18.18,18.19,17.4,17.96,365217,0.0,1.0
2024-03-07,18.64,18.88,17.97,18.11,516531,18.64,18.88,17.97,18.11,516531,0.0,1.0
2024-03-08,18.93,19.11,18.69,18.88,359802,18.93,19.11,18.69,18.88,359802,0.0,1.0
2024-03-11,18.64,18.98,18.29,18.86,269302,18.64,18.98,18.29,18.86,269302,0.0,1.0
2024-03-12,18.39,18.695,18.29,18.61,202375,18.39,18.695,18.29,18.61,202375,0.0,1.0
2024-03-13,17.52,18.42,17.325,18.26,345444,17.52,18.42,17.325,18.26,345444,0.0,1.0
2024-03-14,16.86,17.585,16.85,17.55,310398,16.86,17.585,16.85,17.55,310398,0.0,1.0
2024-03-15,17.13,17.19,16.77,16.77,2081177,17.13,17.19,16.77,16.77,2081177,0.0,1.0
2024-03-18,17.9,17.955,16.82,17.06,506652,17.9,17.955,16.82,17.06,506652,0.0,1.0
2024-03-19,19.06,19.25,17.75,17.75,494210,19.06,19.25,17.75,17.75,494210,0.0,1.0
2024-03-20,18.88,19.1844,18.12,19.01,336876,18.88,19.1844,18.12,19.01,336876,0.0,1.0
2024-03-21,18.79,18.96,18.49,18.94,414120,18.79,18.96,18.49,18.94,414120,0.0,1.0
2024-03-22,18.46,19.025,18.26,18.81,193425,18.46,19.025,18.26,18.81,193425,0.0,1.0
2024-03-25,18.32,18.57,18.01,18.48,168470,18.32,18.57,18.01,18.48,168470,0.0,1.0
2024-03-26,18.43,18.51,18.04,18.34,243179,18.43,18.51,18.04,18.34,243179,0.0,1.0
2024-03-27,18.43,18.62,18.18,18.56,273969,18.43,18.62,18.18,18.56,273969,0.0,1.0
2024-03-28,18.72,18.74,18.16,18.5,293011,18.72,18.74,18.16,18.5,293011,0.0,1.0
2024-04-01,18.44,19.14,18.32,18.91,331411,18.44,19.14,18.32,18.91,331411,0.0,1.0
2024-04-02,17.88,18.27,17.54,18.27,367615,17.88,18.27,17.54,18.27,367615,0.0,1.0
2024-04-03,17.89,18.09,17.43,17.81,243388,17.89,18.09,17.43,17.81,243388,0.0,1.0
2024-04-04,17.82,18.11,17.76,18.08,210080,17.82,18.11,17.76,18.08,210080,0.0,1.0
2024-04-05,17.8,18.216,17.68,17.86,139516,17.8,18.216,17.68,17.86,139516,0.0,1.0
2024-04-08,18.17,18.47,17.82,17.96,179668,18.17,18.47,17.82,17.96,179668,0.0,1.0
2024-04-09,18.26,18.46,18.1201,18.28,159295,18.26,18.46,18.1201,18.28,159295,0.0,1.0
2024-04-10,17.68,17.95,17.43,17.92,176722,17.68,17.95,17.43,17.92,176722,0.0,1.0
2024-04-11,17.5,17.71,17.37,17.68,210733,17.5,17.71,17.37,17.68,210733,0.0,1.0
2024-04-12,17.56,17.64,17.325,17.34,186896,17.56,17.64,17.325,17.34,186896,0.0,1.0
2024-04-15,17.74,17.76,17.3,17.57,230961,17.74,17.76,17.3,17.57,230961,0.0,1.0
2024-04-16,17.21,17.73,17.02,17.7,188565,17.21,17.73,17.02,17.7,188565,0.0,1.0
2024-04-17,16.88,17.69,16.88,17.39,287254,16.88,17.69,16.88,17.39,287254,0.0,1.0
2024-04-18,17.13,17.19,16.755,16.89,335294,17.13,17.19,16.755,16.89,335294,0.0,1.0
2024-04-19,17.5,17.53,17.06,17.06,182589,17.5,17.53,17.06,17.06,182589,0.0,1.0
2024-04-22,17.02,17.49,16.99,17.47,287830,17.02,17.49,16.99,17.47,287830,0.0,1.0
2024-04-23,17.77,18.32,17.09,17.09,480075,17.77,18.32,17.09,17.09,480075,0.0,1.0
2024-04-24,17.57,17.72,17.28,17.72,167369,17.57,17.72,17.28,17.72,167369,0.0,1.0
2024-04-25,17.4,17.55,17.24,17.36,213891,17.4,17.55,17.24,17.36,213891,0.0,1.0
2024-04-26,17.14,17.6,17.03,17.5,210368,17.14,17.6,17.03,17.5,210368,0.0,1.0
2024-04-29,17.55,17.56,17.1,17.1,171435,17.55,17.56,17.1,17.1,171435,0.0,1.0
2024-04-30,17.6,17.675,17.23,17.4,293894,17.6,17.675,17.23,17.4,293894,0.0,1.0
2024-05-01,17.9,18.0,17.39,17.56,539562,17.9,18.0,17.39,17.56,539562,0.0,1.0
2024-05-02,16.74,17.94,16.1,16.12,1107073,16.74,17.94,16.1,16.12,1107073,0.0,1.0
2024-05-03,16.67,17.15,16.04,16.89,553081,16.67,17.15,16.04,16.89,553081,0.0,1.0
2024-05-06,16.02,16.95,15.83,16.95,758531,16.02,16.95,15.83,16.95,758531,0.0,1.0
2024-05-07,16.44,16.96,16.03,16.04,282379,16.44,16.96,16.03,16.04,282379,0.0,1.0
2024-05-08,16.47,16.57,16.2,16.28,182558,16.47,16.57,16.2,16.28,182558,0.0,1.0
2024-05-09,16.41,16.76,16.0901,16.48,308414,16.41,16.76,16.0901,16.48,308414,0.0,1.0
2024-05-10,14.93,16.27,14.805,16.16,523471,14.93,16.27,14.805,16.16,523471,0.0,1.0
2024-05-13,15.07,15.29,14.89,14.93,552396,15.07,15.29,14.89,14.93,552396,0.0,1.0
2024-05-14,15.1,15.75,15.07,15.55,556481,15.1,15.75,15.07,15.55,556481,0.0,1.0
2024-05-15,14.75,15.2,14.57,15.11,492599,14.75,15.2,14.57,15.11,492599,0.0,1.0
2024-05-16,14.73,14.95,14.42,14.8,390551,14.73,14.95,14.42,14.8,390551,0.0,1.0
2024-05-17,14.57,14.74,14.3,14.74,277105,14.57,14.74,14.3,14.74,277105,0.0,1.0
2024-05-20,14.49,14.86,14.44,14.59,403771,14.49,14.86,14.44,14.59,403771,0.0,1.0
2024-05-21,14.24,14.565,14.14,14.48,311361,14.24,14.565,14.14,14.48,311361,0.0,1.0
2024-05-22,14.55,14.73,14.19,14.19,339082,14.55,14.73,14.19,14.19,339082,0.0,1.0
2024-05-23,14.27,14.63,14.06,14.63,244411,14.27,14.63,14.06,14.63,244411,0.0,1.0
2024-05-24,14.5,14.74,14.24,14.35,318552,14.5,14.74,14.24,14.35,318552,0.0,1.0
2024-05-28,14.86,15.06,14.4,14.4,383784,14.86,15.06,14.4,14.4,383784,0.0,1.0
2024-05-29,14.56,14.86,14.39,14.86,371257,14.56,14.86,14.39,14.86,371257,0.0,1.0
2024-05-30,14.75,14.98,14.54,14.69,367144,14.75,14.98,14.54,14.69,367144,0.0,1.0
2024-05-31,15.12,15.13,14.71,14.79,379005,15.12,15.13,14.71,14.79,379005,0.0,1.0
2024-06-03,14.7,15.1,14.6,15.1,336756,14.7,15.1,14.6,15.1,336756,0.0,1.0
2024-06-04,14.37,14.78,14.291,14.61,341763,14.37,14.78,14.291,14.61,341763,0.0,1.0
2024-06-05,14.45,14.69,14.25,14.48,320175,14.45,14.69,14.25,14.48,320175,0.0,1.0
2024-06-06,14.51,14.68,14.39,14.45,259236,14.51,14.68,14.39,14.45,259236,0.0,1.0
2024-06-07,14.69,14.88,14.41,14.41,248396,14.69,14.88,14.41,14.41,248396,0.0,1.0
2024-06-10,14.36,14.74,14.32,14.51,303744,14.36,14.74,14.32,14.51,303744,0.0,1.0
2024-06-11,14.73,14.765,14.1,14.29,343131,14.73,14.765,14.1,14.29,343131,0.0,1.0
2024-06-12,14.48,15.15,14.38,15.04,333377,14.48,15.15,14.38,15.04,333377,0.0,1.0
2024-06-13,14.77,14.88,14.37,14.47,362698,14.77,14.88,14.37,14.47,362698,0.0,1.0
2024-06-14,15.05,15.38,14.61,14.62,592170,15.05,15.38,14.61,14.62,592170,0.0,1.0
2024-06-17,14.6,15.11,14.48,15.05,309843,14.6,15.11,14.48,15.05,309843,0.0,1.0
2024-06-18,14.16,14.69,14.05,14.56,295148,14.16,14.69,14.05,14.56,295148,0.0,1.0
2024-06-20,14.39,14.66,13.96,14.16,275114,14.39,14.66,13.96,14.16,275114,0.0,1.0
2024-06-21,13.96,14.42,13.885,14.4,1396884,13.96,14.42,13.885,14.4,1396884,0.0,1.0
2024-06-24,13.97,14.21,13.9,14.09,353412,13.97,14.21,13.9,14.09,353412,0.0,1.0
2024-06-25,13.91,14.04,13.6817,13.92,298188,13.91,14.04,13.6817,13.92,298188,0.0,1.0
2024-06-26,14.0,14.25,13.83,13.83,357176,14.0,14.25,13.83,13.83,357176,0.0,1.0
2024-06-27,13.6,14.05,13.49,14.05,264807,13.6,14.05,13.49,14.05,264807,0.0,1.0
2024-06-28,13.84,13.96,13.48,13.75,962334,13.84,13.96,13.48,13.75,962334,0.0,1.0
2024-07-01,13.69,14.65,13.65,14.2,558724,13.69,14.65,13.65,14.2,558724,0.0,1.0
2024-07-02,13.65,13.88,13.52,13.7,292239,13.65,13.88,13.52,13.7,292239,0.0,1.0
2024-07-03,13.62,13.83,13.58,13.76,110320,13.62,13.83,13.58,13.76,110320,0.0,1.0
2024-07-05,13.44,13.7,13.26,13.7,273785,13.44,13.7,13.26,13.7,273785,0.0,1.0
2024-07-08,13.68,13.87,13.58,13.58,327904,13.68,13.87,13.58,13.58,327904,0.0,1.0
2024-07-09,13.29,13.6,12.92,13.58,383757,13.29,13.6,12.92,13.58,383757,0.0,1.0
2024-07-10,12.93,13.31,12.87,13.26,209475,12.93,13.31,12.87,13.26,209475,0.0,1.0
2024-07-11,13.58,13.76,13.0935,13.15,392163,13.58,13.76,13.0935,13.15,392163,0.0,1.0
2024-07-12,13.79,14.26,13.74,13.85,289142,13.79,14.26,13.74,13.85,289142,0.0,1.0
2024-07-15,14.08,14.57,13.89,13.89,421270,14.08,14.57,13.89,13.89,421270,0.0,1.0
2024-07-16,15.19,15.2,14.3,14.3,382299,15.19,15.2,14.3,14.3,382299,0.0,1.0
2024-07-17,15.41,15.71,15.08,15.08,343604,15.41,15.71,15.08,15.08,343604,0.0,1.0
2024-07-18,15.11,15.68,14.92,15.41,347429,15.11,15.68,14.92,15.41,347429,0.0,1.0
2024-07-19,15.24,15.34,15.01,15.16,281302,15.24,15.34,15.01,15.16,281302,0.0,1.0
2024-07-22,15.17,15.48,14.93,15.33,370311,15.17,15.48,14.93,15.33,370311,0.0,1.0
2024-07-23,15.56,15.66,15.1,15.21,474640,15.56,15.66,15.1,15.21,474640,0.0,1.0
2024-07-24,15.75,16.18,15.5,15.56,450757,15.75,16.18,15.5,15.56,450757,0.0,1.0
2024-07-25,16.48,16.57,15.76,15.76,362452,16.48,16.57,15.76,15.76,362452,0.0,1.0
2024-07-26,16.52,16.96,16.34,16.64,318653,16.52,16.96,16.34,16.64,318653,0.0,1.0
2024-07-29,16.59,16.77,16.35,16.55,385887,16.59,16.77,16.35,16.55,385887,0.0,1.0
2024-07-30,18.04,18.15,16.495,16.59,567486,18.04,18.15,16.495,16.59,567486,0.0,1.0
2024-07-31,18.24,18.5,17.37,18.05,865707,18.24,18.5,17.37,18.05,865707,0.0,1.0
2024-08-01,17.55,18.24,16.9201,17.32,723293,17.55,18.24,16.9201,17.32,723293,0.0,1.0
2024-08-02,17.11,17.34,16.625,16.68,593035,17.11,17.34,16.625,16.68,593035,0.0,1.0
2024-08-05,16.56,16.775,16.06,16.49,440245,16.56,16.775,16.06,16.49,440245,0.0,1.0
2024-08-06,16.62,16.97,16.1747,16.51,379951,16.62,16.97,16.1747,16.51,379951,0.0,1.0
2024-08-07,15.74,16.88,15.7,16.88,336510,15.74,16.88,15.7,16.88,336510,0.0,1.0
2024-08-08,15.67,16.04,15.59,15.93,493888,15.67,16.04,15.59,15.93,493888,0.0,1.0
2024-08-09,15.28,15.79,14.975,15.79,341891,15.28,15.79,14.975,15.79,341891,0.0,1.0
2024-08-12,14.31,15.41,14.24,15.38,498954,14.31,15.41,14.24,15.38,498954,0.0,1.0
2024-08-13,14.43,14.6362,14.27,14.47,406982,14.43,14.6362,14.27,14.47,406982,0.0,1.0
2024-08-14,14.12,14.82,14.115,14.52,435417,14.12,14.82,14.115,14.52,435417,0.0,1.0
2024-08-15,14.28,14.74,14.255,14.47,430051,14.28,14.74,14.255,14.47,430051,0.0,1.0
2024-08-16,14.63,14.9,14.27,14.27,671040,14.63,14.9,14.27,14.27,671040,0.0,1.0
2024-08-19,14.02,14.67,13.93,14.6,423847,14.02,14.67,13.93,14.6,423847,0.0,1.0
2024-08-20,14.05,14.2,13.84,13.99,490956,14.05,14.2,13.84,13.99,490956,0.0,1.0
2024-08-21,14.06,14.355,14.0,14.12,302436,14.06,14.355,14.0,14.12,302436,0.0,1.0
2024-08-22,14.49,14.58,13.98,14.15,601622,14.49,14.58,13.98,14.15,601622,0.0,1.0
2024-08-23,15.34,15.7399,14.9,14.95,560805,15.34,15.7399,14.9,14.95,560805,0.0,1.0
2024-08-26,14.94,15.75,14.92,15.42,348969,14.94,15.75,14.92,15.42,348969,0.0,1.0
2024-08-27,14.75,15.075,14.67,14.86,341919,14.75,15.075,14.67,14.86,341919,0.0,1.0
2024-08-28,15.01,15.39,14.75,14.75,334216,15.01,15.39,14.75,14.75,334216,0.0,1.0
2024-08-29,15.11,15.47,14.99,15.15,328879,15.11,15.47,14.99,15.15,328879,0.0,1.0
2024-08-30,14.92,15.21,14.85,15.21,333721,14.92,15.21,14.85,15.21,333721,0.0,1.0
2024-09-03,14.63,15.1,14.59,14.89,453143,14.63,15.1,14.59,14.89,453143,0.0,1.0
2024-09-04,15.05,15.1,14.56,14.56,392938,15.05,15.1,14.56,14.56,392938,0.0,1.0
2024-09-05,14.68,15.255,14.4,15.12,442036,14.68,15.255,14.4,15.12,442036,0.0,1.0
2024-09-06,13.59,15.06,13.55,14.7,660090,13.59,15.06,13.55,14.7,660090,0.0,1.0
2024-09-09,13.77,14.34,13.46,13.58,665898,13.77,14.34,13.46,13.58,665898,0.0,1.0
2024-09-10,13.88,14.29,13.57,13.77,739340,13.88,14.29,13.57,13.77,739340,0.0,1.0
2024-09-11,13.47,13.935,13.34,13.86,540347,13.47,13.935,13.34,13.86,540347,0.0,1.0
2024-09-12,13.51,13.76,13.36,13.56,405989,13.51,13.76,13.36,13.56,405989,0.0,1.0
2024-09-13,14.16,14.19,13.5,13.54,374021,14.16,14.19,13.5,13.54,374021,0.0,1.0
2024-09-16,14.18,14.45,13.81,14.16,369369,14.18,14.45,13.81,14.16,369369,0.0,1.0
2024-09-17,14.37,14.65,14.12,14.21,408330,14.37,14.65,14.12,14.21,408330,0.0,1.0
2024-09-18,14.81,15.37,14.19,14.36,435571,14.81,15.37,14.19,14.36,435571,0.0,1.0
2024-09-19,14.96,15.3,14.65,15.04,507359,14.96,15.3,14.65,15.04,507359,0.0,1.0
2024-09-20,14.53,14.95,14.52,14.82,1806279,14.53,14.95,14.52,14.82,1806279,0.0,1.0
2024-09-23,14.06,14.85,14.03,14.65,606967,14.06,14.85,14.03,14.65,606967,0.0,1.0
2024-09-24,13.7,14.3,13.68,14.09,581067,13.7,14.3,13.68,14.09,581067,0.0,1.0
2024-09-25,13.49,13.93,13.28,13.8,412646,13.49,13.93,13.28,13.8,412646,0.0,1.0
2024-09-26,14.0,14.14,13.5,13.67,442036,14.0,14.14,13.5,13.67,442036,0.0,1.0
2024-09-27,13.19,13.71,12.78,13.59,2124728,13.19,13.71,12.78,13.59,2124728,0.0,1.0
2024-09-30,13.44,13.664,13.03,13.19,1228528,13.44,13.664,13.03,13.19,1228528,0.0,1.0
2024-10-01,13.1,13.365,12.8,13.26,7380275,13.1,13.365,12.8,13.26,7380275,0.0,1.0
2024-10-02,12.89,13.34,12.855,13.15,857328,12.89,13.34,12.855,13.15,857328,0.0,1.0
2024-10-03,12.78,13.08,12.71,12.84,858701,12.78,13.08,12.71,12.84,858701,0.0,1.0
2024-10-04,12.24,13.08,12.0,12.94,1076222,12.24,13.08,12.0,12.94,1076222,0.0,1.0
2024-10-07,12.48,12.515,12.11,12.19,1480618,12.48,12.515,12.11,12.19,1480618,0.0,1.0
2024-10-08,12.39,12.67,12.32625,12.45,751399,12.39,12.67,12.32625,12.45,751399,0.0,1.0
2024-10-09,12.25,12.54,12.15,12.38,504778,12.25,12.54,12.15,12.38,504778,0.0,1.0
2024-10-10,12.18,12.41,12.125,12.2,665608,12.18,12.41,12.125,12.2,665608,0.0,1.0
2024-10-11,12.33,12.5,12.19,12.19,682153,12.33,12.5,12.19,12.19,682153,0.0,1.0
2024-10-14,12.28,12.65,12.27,12.39,587234,12.28,12.65,12.27,12.39,587234,0.0,1.0
2024-10-15,12.32,12.56,12.22,12.24,1031174,12.32,12.56,12.22,12.24,1031174,0.0,1.0
2024-10-16,12.4,12.61,12.3,12.43,2872370,12.4,12.61,12.3,12.43,2872370,0.0,1.0
2024-10-17,13.25,13.32,12.31,12.34,1091616,13.25,13.32,12.31,12.34,1091616,0.0,1.0
2024-10-18,12.87,13.33,12.85,13.25,530438,12.87,13.33,12.85,13.25,530438,0.0,1.0
2024-10-21,12.02,12.81,11.97,12.74,783299,12.02,12.81,11.97,12.74,783299,0.0,1.0
2024-10-22,12.0,12.03,11.64,11.94,562566,12.0,12.03,11.64,11.94,562566,0.0,1.0
2024-10-23,11.84,12.1,11.74,11.99,467217,11.84,12.1,11.74,11.99,467217,0.0,1.0
2024-10-24,11.81,11.96,11.75,11.84,399555,11.81,11.96,11.75,11.84,399555,0.0,1.0
2024-10-25,11.57,11.84,11.46,11.75,405535,11.57,11.84,11.46,11.75,405535,0.0,1.0
2024-10-28,11.81,12.05,11.63,11.66,489348,11.81,12.05,11.63,11.66,489348,0.0,1.0
2024-10-29,11.84,11.89,11.687,11.69,324482,11.84,11.89,11.687,11.69,324482,0.0,1.0
2024-10-30,11.7,12.02,11.69,11.87,310107,11.7,12.02,11.69,11.87,310107,0.0,1.0
2024-10-31,11.41,11.77,11.4,11.7,321674,11.41,11.77,11.4,11.7,321674,0.0,1.0
2024-11-01,11.33,11.66,11.24,11.4,462393,11.33,11.66,11.24,11.4,462393,0.0,1.0
2024-11-04,11.22,11.415,11.015,11.3,623792,11.22,11.415,11.015,11.3,623792,0.0,1.0
2024-11-05,11.45,11.62,11.18,11.21,706666,11.45,11.62,11.18,11.21,706666,0.0,1.0
2024-11-06,12.15,12.66,11.94,12.29,1063969,12.15,12.66,11.94,12.29,1063969,0.0,1.0
2024-11-07,12.27,12.42,11.75,12.18,762612,12.27,12.42,11.75,12.18,762612,0.0,1.0
2024-11-08,10.36,12.19,10.35,12.19,1046631,10.36,12.19,10.35,12.19,1046631,0.0,1.0
2024-11-11,10.75,10.81,10.19,10.41,872046,10.75,10.81,10.19,10.41,872046,0.0,1.0
2024-11-12,11.03,11.03,10.435,10.64,792167,11.03,11.03,10.435,10.64,792167,0.0,1.0
2024-11-13,10.1,11.01,10.035,11.01,634897,10.1,11.01,10.035,11.01,634897,0.0,1.0
2024-11-14,10.01,10.38,9.58,10.12,748574,10.01,10.38,9.58,10.12,748574,0.0,1.0
2024-11-15,9.81,10.21,9.78,10.15,482583,9.81,10.21,9.78,10.15,482583,0.0,1.0
2024-11-18,10.34,10.59,9.67,9.81,858887,10.34,10.59,9.67,9.81,858887,0.0,1.0
2024-11-19,10.37,10.39,10.11,10.23,576825,10.37,10.39,10.11,10.23,576825,0.0,1.0
2024-11-20,10.21,10.46,10.02,10.38,395626,10.21,10.46,10.02,10.38,395626,0.0,1.0
2024-11-21,10.38,10.39,10.0,10.29,252658,10.38,10.39,10.0,10.29,252658,0.0,1.0
2024-11-22,10.34,10.49,10.24,10.49,296661,10.34,10.49,10.24,10.49,296661,0.0,1.0
2024-11-25,10.87,11.07,10.37,10.45,539122,10.87,11.07,10.37,10.45,539122,0.0,1.0
2024-11-26,10.66,10.83,10.4,10.83,334515,10.66,10.83,10.4,10.83,334515,0.0,1.0
2024-11-27,10.8,11.24,10.665,10.71,329162,10.8,11.24,10.665,10.71,329162,0.0,1.0
2024-11-29,10.76,10.84,10.54,10.77,200065,10.76,10.84,10.54,10.77,200065,0.0,1.0
2024-12-02,11.52,11.59,10.63,10.67,507006,11.52,11.59,10.63,10.67,507006,0.0,1.0
2024-12-03,11.16,11.5,11.07,11.44,339338,11.16,11.5,11.07,11.44,339338,0.0,1.0
2024-12-04,18.16,18.33,17.96,18.15,10587005,18.16,18.33,17.96,18.15,10587005,0.0,1.0
2024-12-05,18.07,18.19,18.06,18.15,4900101,18.07,18.19,18.06,18.15,4900101,0.0,1.0
2024-12-06,18.08,18.18,18.06,18.14,1362526,18.08,18.18,18.06,18.14,1362526,0.0,1.0
2024-12-09,18.06,18.15,18.04,18.1,1350672,18.06,18.15,18.04,18.1,1350672,0.0,1.0
2024-12-10,18.07,18.08,18.03,18.06,1306198,18.07,18.08,18.03,18.06,1306198,0.0,1.0
2024-12-11,18.04,18.11,18.04,18.09,1277832,18.04,18.11,18.04,18.09,1277832,0.0,1.0
2024-12-12,18.06,18.11,18.05,18.07,662852,18.06,18.11,18.05,18.07,662852,0.0,1.0
2024-12-13,18.06,18.1,18.04,18.06,880703,18.06,18.1,18.04,18.06,880703,0.0,1.0
2024-12-16,17.93,18.07,17.85,18.01,1624876,17.93,18.07,17.85,18.01,1624876,0.0,1.0
2024-12-17,17.9,17.965,17.88,17.91,508622,17.9,17.965,17.88,17.91,508622,0.0,1.0
2024-12-18,17.89,17.95,17.89,17.9,882781,17.89,17.95,17.89,17.9,882781,0.0,1.0
2024-12-19,17.92,17.95,17.89,17.9,449718,17.92,17.95,17.89,17.9,449718,0.0,1.0
2024-12-20,17.91,17.97,17.81,17.92,1011089,17.91,17.97,17.81,17.92,1011089,0.0,1.0
2024-12-23,17.9,17.93,17.82,17.91,376462,17.9,17.93,17.82,17.91,376462,0.0,1.0
2024-12-24,17.97,17.98,17.88,17.94,97710,17.97,17.98,17.88,17.94,97710,0.0,1.0
2024-12-26,18.0,18.0,17.9,17.91,239416,18.0,18.0,17.9,17.91,239416,0.0,1.0
2024-12-27,18.0,18.01,17.94,17.98,265130,18.0,18.01,17.94,17.98,265130,0.0,1.0
2024-12-30,18.06,18.08,17.95,17.95,568254,18.06,18.08,17.95,17.95,568254,0.0,1.0
2024-12-31,18.16,18.18,18.08,18.09,252071,18.16,18.18,18.08,18.09,252071,0.0,1.0
2025-01-02,18.17,18.18,18.0,18.18,847308,18.17,18.18,18.0,18.18,847308,0.0,1.0
2025-01-03,18.21,18.27,18.135,18.18,386813,18.21,18.27,18.135,18.18,386813,0.0,1.0
2025-01-06,18.23,18.3,18.15,18.15,886980,18.23,18.3,18.15,18.15,886980,0.0,1.0
2025-01-07,18.22,18.29,18.17,18.24,529300,18.22,18.29,18.17,18.24,529300,0.0,1.0
2025-01-08,18.24,18.29,18.2,18.27,729022,18.24,18.29,18.2,18.27,729022,0.0,1.0
2025-01-10,18.2,18.24,18.16,18.21,458263,18.2,18.24,18.16,18.21,458263,0.0,1.0
2025-01-13,18.19,18.22,18.15,18.17,283796,18.19,18.22,18.15,18.17,283796,0.0,1.0
2025-01-14,18.16,18.21,18.16,18.2,778341,18.16,18.21,18.16,18.2,778341,0.0,1.0
2025-01-15,18.12,18.21,18.1,18.19,670863,18.12,18.21,18.1,18.19,670863,0.0,1.0
2025-01-16,18.12,18.17,18.11,18.15,390476,18.12,18.17,18.11,18.15,390476,0.0,1.0
2025-01-17,18.18,18.19,18.11,18.16,654288,18.18,18.19,18.11,18.16,654288,0.0,1.0
2025-01-21,18.21,18.24,18.16,18.21,300975,18.21,18.24,18.16,18.21,300975,0.0,1.0
2025-01-22,18.19,18.22,18.18,18.19,216226,18.19,18.22,18.18,18.19,216226,0.0,1.0
2025-01-23,18.25,18.3,18.18,18.2,609118,18.25,18.3,18.18,18.2,609118,0.0,1.0
2025-01-24,18.2,18.3,18.19,18.3,419506,18.2,18.3,18.19,18.3,419506,0.0,1.0
2025-01-27,18.2,18.225,18.17,18.2,333451,18.2,18.225,18.17,18.2,333451,0.0,1.0
2025-01-28,18.22,18.22,18.2,18.21,262566,18.22,18.22,18.2,18.21,262566,0.0,1.0
2025-01-29,18.23,18.24,18.21,18.22,153760,18.23,18.24,18.21,18.22,153760,0.0,1.0
2025-01-30,18.24,18.26,18.21,18.24,361624,18.24,18.26,18.21,18.24,361624,0.0,1.0
2025-01-31,18.22,18.25,18.22,18.25,194704,18.22,18.25,18.22,18.25,194704,0.0,1.0
2025-02-03,18.2,18.225,18.19,18.2,235794,18.2,18.225,18.19,18.2,235794,0.0,1.0
2025-02-04,18.18,18.21,18.18,18.2,547457,18.18,18.21,18.18,18.2,547457,0.0,1.0
2025-02-05,18.22,18.225,18.195,18.22,325256,18.22,18.225,18.195,18.22,325256,0.0,1.0
2025-02-06,18.2,18.23,18.19,18.21,227661,18.2,18.23,18.19,18.21,227661,0.0,1.0
2025-02-07,18.18,18.22,18.17,18.2,347210,18.18,18.22,18.17,18.2,347210,0.0,1.0
2025-02-10,18.2,18.21,18.19,18.19,252479,18.2,18.21,18.19,18.19,252479,0.0,1.0
2025-02-11,18.24,18.25,18.2,18.2,236774,18.24,18.25,18.2,18.2,236774,0.0,1.0
2025-02-12,18.24,18.255,18.22,18.22,192243,18.24,18.255,18.22,18.22,192243,0.0,1.0
2025-02-13,18.21,18.28,18.18,18.28,353850,18.21,18.28,18.18,18.28,353850,0.0,1.0
2025-02-14,18.15,18.24,18.13,18.24,252421,18.15,18.24,18.13,18.24,252421,0.0,1.0
2025-02-18,18.07,18.11,18.04,18.11,511520,18.07,18.11,18.04,18.11,511520,0.0,1.0
2025-02-19,18.05,18.08,17.98,18.05,659312,18.05,18.08,17.98,18.05,659312,0.0,1.0
2025-02-20,18.05,18.15,18.02,18.02,337842,18.05,18.15,18.02,18.02,337842,0.0,1.0
2025-02-21,18.1,18.1,18.03,18.09,566663,18.1,18.1,18.03,18.09,566663,0.0,1.0
2025-02-24,17.12,17.505,17.02,17.41,1731874,17.12,17.505,17.02,17.41,1731874,0.0,1.0
2025-02-25,17.24,17.27,17.18,17.23,458949,17.24,17.27,17.18,17.23,458949,0.0,1.0
2025-02-26,17.29,17.3,17.08,17.19,699345,17.29,17.3,17.08,17.19,699345,0.0,1.0
2025-02-27,17.27,17.29,17.25,17.29,376873,17.27,17.29,17.25,17.29,376873,0.0,1.0
2025-02-28,17.16,17.3008,17.12,17.23,524283,17.16,17.3008,17.12,17.23,524283,0.0,1.0
2025-03-03,17.08,17.2,17.02,17.2,380160,17.08,17.2,17.02,17.2,380160,0.0,1.0
2025-03-04,16.97,17.15,16.95,17.04,585653,16.97,17.15,16.95,17.04,585653,0.0,1.0
2025-03-05,16.86,17.02,16.86,17.0,324402,16.86,17.02,16.86,17.0,324402,0.0,1.0
2025-03-06,15.8,16.84,15.56,16.81,3095478,15.8,16.84,15.56,16.81,3095478,0.0,1.0
2025-03-07,15.93,15.955,15.7,15.76,481897,15.93,15.955,15.7,15.76,481897,0.0,1.0
2025-03-10,15.85,16.04,15.77,15.77,435839,15.85,16.04,15.77,15.77,435839,0.0,1.0
2025-03-11,15.85,15.99,15.76,15.79,225364,15.85,15.99,15.76,15.79,225364,0.0,1.0
2025-03-12,15.89,16.185,15.765,15.93,254084,15.89,16.185,15.765,15.93,254084,0.0,1.0
2025-03-13,15.76,15.85,15.715,15.84,216591,15.76,15.85,15.715,15.84,216591,0.0,1.0
2025-03-14,15.58,15.8,15.56,15.78,243277,15.58,15.8,15.56,15.78,243277,0.0,1.0
2025-03-17,15.32,15.68,15.31,15.6,396375,15.32,15.68,15.31,15.6,396375,0.0,1.0
2025-03-18,14.89,15.31,14.885,15.24,486016,14.89,15.31,14.885,15.24,486016,0.0,1.0
2025-03-19,14.94,15.03,14.78,14.86,381259,14.94,15.03,14.78,14.86,381259,0.0,1.0
2025-03-20,14.8,15.03,14.8,14.94,208667,14.8,15.03,14.8,14.94,208667,0.0,1.0
2025-03-21,14.94,15.005,14.7,14.7,977573,14.94,15.005,14.7,14.7,977573,0.0,1.0
2025-03-24,15.0,15.017,14.92,14.98,198333,15.0,15.017,14.92,14.98,198333,0.0,1.0
2025-03-25,14.96,15.105,14.85,15.0,1081529,14.96,15.105,14.85,15.0,1081529,0.0,1.0
2025-03-26,15.0,15.08,14.83,15.0,228312,15.0,15.08,14.83,15.0,228312,0.0,1.0
2025-03-27,15.11,15.17,14.996,15.01,170797,15.11,15.17,14.996,15.01,170797,0.0,1.0
2025-03-28,15.0,15.16,14.92,15.14,272561,15.0,15.16,14.92,15.14,272561,0.0,1.0
2025-03-31,14.89,15.3,14.88,14.9,226536,14.89,15.3,14.88,14.9,226536,0.0,1.0
2025-04-01,14.87,15.03,14.76,14.86,203498,14.87,15.03,14.76,14.86,203498,0.0,1.0
2025-04-02,14.9,15.015,14.8,14.8,180720,14.9,15.015,14.8,14.8,180720,0.0,1.0
2025-04-03,14.83,14.976,14.71,14.71,223494,14.83,14.976,14.71,14.71,223494,0.0,1.0
2025-04-04,14.51,14.86,14.425,14.67,346504,14.51,14.86,14.425,14.67,346504,0.0,1.0
2025-04-07,14.09,14.52,14.0,14.28,409428,14.09,14.52,14.0,14.28,409428,0.0,1.0
2025-04-08,14.4,14.41,14.01,14.27,304535,14.4,14.41,14.01,14.27,304535,0.0,1.0
2025-04-09,14.6,15.01,14.31,14.33,434751,14.6,15.01,14.31,14.33,434751,0.0,1.0
2025-04-10,14.44,14.71,14.0,14.47,261480,14.44,14.71,14.0,14.47,261480,0.0,1.0
2025-04-11,14.33,14.585,14.15,14.44,203127,14.33,14.585,14.15,14.44,203127,0.0,1.0
2025-04-14,14.38,14.49,14.195,14.44,170076,14.38,14.49,14.195,14.44,170076,0.0,1.0
2025-04-15,14.28,14.39,14.195,14.31,248931,14.28,14.39,14.195,14.31,248931,0.0,1.0
2025-04-16,14.27,14.34,14.1235,14.28,132525,14.27,14.34,14.1235,14.28,132525,0.0,1.0
2025-04-17,14.26,14.325,14.1,14.23,174052,14.26,14.325,14.1,14.23,174052,0.0,1.0
2025-04-21,14.13,14.335,14.08,14.18,130575,14.13,14.335,14.08,14.18,130575,0.0,1.0
2025-04-22,13.99,14.2,13.85,14.15,211954,13.99,14.2,13.85,14.15,211954,0.0,1.0
2025-04-23,14.0,14.195,13.87,14.12,209932,14.0,14.195,13.87,14.12,209932,0.0,1.0
2025-04-24,13.94,13.985,13.83,13.97,154398,13.94,13.985,13.83,13.97,154398,0.0,1.0
2025-04-25,13.75,13.92,13.52,13.87,259671,13.75,13.92,13.52,13.87,259671,0.0,1.0
2025-04-28,13.51,13.835,13.45,13.75,374131,13.51,13.835,13.45,13.75,374131,0.0,1.0
2025-04-29,13.51,13.54,13.42,13.49,379931,13.51,13.54,13.42,13.49,379931,0.0,1.0
2025-04-30,13.55,13.59,13.41,13.51,223643,13.55,13.59,13.41,13.51,223643,0.0,1.0
2025-05-01,13.53,13.73,13.47,13.51,203263,13.53,13.73,13.47,13.51,203263,0.0,1.0
2025-05-02,13.61,13.61,13.5,13.59,167388,13.61,13.61,13.5,13.59,167388,0.0,1.0
2025-05-05,13.51,13.6,13.425,13.6,201161,13.51,13.6,13.425,13.6,201161,0.0,1.0
2025-05-06,13.78,13.809,13.405,13.41,615238,13.78,13.809,13.405,13.41,615238,0.0,1.0
2025-05-07,13.84,13.94,13.64,13.83,295599,13.84,13.94,13.64,13.83,295599,0.0,1.0
2025-05-08,13.9,13.97,13.5,13.5,250521,13.9,13.97,13.5,13.5,250521,0.0,1.0
2025-05-09,14.01,14.065,13.83,13.9,352961,14.01,14.065,13.83,13.9,352961,0.0,1.0
2025-05-12,13.92,14.38,13.85,14.25,296338,13.92,14.38,13.85,14.25,296338,0.0,1.0
2025-05-13,13.95,14.18,13.89,13.92,100382,13.95,14.18,13.89,13.92,100382,0.0,1.0
2025-05-14,13.99,14.11,13.81,13.9,515449,13.99,14.11,13.81,13.9,515449,0.0,1.0
2025-05-15,13.95,14.34,13.92,14.02,284807,13.95,14.34,13.92,14.02,284807,0.0,1.0
2025-05-16,13.99,14.8,13.94,13.96,157900,13.99,14.8,13.94,13.96,157900,0.0,1.0
2025-05-19,13.94,14.0,13.88,13.92,97204,13.94,14.0,13.88,13.92,97204,0.0,1.0
2025-05-20,13.79,14.32,13.76,14.14,140497,13.79,14.32,13.76,14.14,140497,0.0,1.0
2025-05-21,13.77,13.86,13.71,13.78,200836,13.77,13.86,13.71,13.78,200836,0.0,1.0
2025-05-22,13.52,13.8,13.5,13.72,146957,13.52,13.8,13.5,13.72,146957,0.0,1.0
2025-05-23,13.52,13.59,13.5,13.5,168837,13.52,13.59,13.5,13.5,168837,0.0,1.0
2025-05-27,13.53,13.96,13.5,13.96,205178,13.53,13.96,13.5,13.96,205178,0.0,1.0
2025-05-28,13.43,13.67,13.43,13.55,238152,13.43,13.67,13.43,13.55,238152,0.0,1.0
2025-05-29,13.33,13.49,13.3,13.45,166566,13.33,13.49,13.3,13.45,166566,0.0,1.0
2025-05-30,13.18,13.38,13.14,13.33,374902,13.18,13.38,13.14,13.33,374902,0.0,1.0
2025-06-02,13.15,13.3538,13.05,13.21,264539,13.15,13.3538,13.05,13.21,264539,0.0,1.0
2025-06-03,13.15,13.245,13.085,13.16,180154,13.15,13.245,13.085,13.16,180154,0.0,1.0
2025-06-04,12.84,13.59,12.835,13.5,164935,12.84,13.59,12.835,13.5,164935,0.0,1.0
2025-06-05,12.95,13.13,12.75,12.87,287343,12.95,13.13,12.75,12.87,287343,0.0,1.0
2025-06-06,12.91,13.16,12.895,13.02,191835,12.91,13.16,12.895,13.02,191835,0.0,1.0
2025-06-09,13.1,13.16,12.82,12.92,211247,13.1,13.16,12.82,12.92,211247,0.0,1.0
2025-06-10,13.05,13.15,13.03,13.15,132636,13.05,13.15,13.03,13.15,132636,0.0,1.0
2025-06-11,13.16,13.31,13.005,13.07,511141,13.16,13.31,13.005,13.07,511141,0.0,1.0
2025-06-12,13.33,13.33,12.965,12.97,186884,13.33,13.33,12.965,12.97,186884,0.0,1.0
2025-06-13,13.38,13.45,12.2701,13.22,189758,13.38,13.45,12.2701,13.22,189758,0.0,1.0
2025-06-16,13.79,13.87,13.42,13.42,128269,13.79,13.87,13.42,13.42,128269,0.0,1.0
2025-06-17,13.95,14.13,13.6,13.68,205787,13.95,14.13,13.6,13.68,205787,0.0,1.0
2025-06-18,14.25,14.35,13.765,13.97,279860,14.25,14.35,13.765,13.97,279860,0.0,1.0
2025-06-20,14.03,14.73,13.99,14.28,1074278,14.03,14.73,13.99,14.28,1074278,0.0,1.0
2025-06-23,13.3,14.19,13.27,14.03,272208,13.3,14.19,13.27,14.03,272208,0.0,1.0
2025-06-24,13.15,13.8707,12.9999,13.32,184192,13.15,13.8707,12.9999,13.32,184192,0.0,1.0
2025-06-25,13.05,13.22,13.0,13.16,107101,13.05,13.22,13.0,13.16,107101,0.0,1.0
2025-06-26,13.11,13.145,12.96,13.04,127270,13.11,13.145,12.96,13.04,127270,0.0,1.0
2025-06-27,12.79,13.2713,12.72,13.09,647216,12.79,13.2713,12.72,13.09,647216,0.0,1.0
2025-06-30,13.05,13.31,12.84,12.84,188319,13.05,13.31,12.84,12.84,188319,0.0,1.0
2025-07-01,13.17,13.6025,13.02,13.03,137089,13.17,13.6025,13.02,13.03,137089,0.0,1.0
2025-07-02,13.09,13.4,12.985,13.17,81435,13.09,13.4,12.985,13.17,81435,0.0,1.0
2025-07-03,13.01,13.4,12.91,13.06,144046,13.01,13.4,12.91,13.06,144046,0.0,1.0
2025-07-07,12.75,13.12,12.68,12.93,250572,12.75,13.12,12.68,12.93,250572,0.0,1.0
2025-07-08,12.78,13.025,12.7,12.74,158830,12.78,13.025,12.7,12.74,158830,0.0,1.0
2025-07-09,12.55,12.77,12.345,12.77,163424,12.55,12.77,12.345,12.77,163424,0.0,1.0
2025-07-10,12.46,12.505,12.09,12.5,176000,12.46,12.505,12.09,12.5,176000,0.0,1.0
2025-07-11,12.07,12.44,12.05,12.44,141021,12.07,12.44,12.05,12.44,141021,0.0,1.0
2025-07-14,12.08,12.12,11.77,12.02,189645,12.08,12.12,11.77,12.02,189645,0.0,1.0
2025-07-15,12.06,12.3,11.99,12.2,243641,12.06,12.3,11.99,12.2,243641,0.0,1.0
2025-07-16,12.01,12.225,11.9511,12.07,158926,12.01,12.225,11.9511,12.07,158926,0.0,1.0
2025-07-17,12.55,12.66,11.97,12.0,373317,12.55,12.66,11.97,12.0,373317,0.0,1.0
2025-07-18,12.78,12.83,12.42,12.59,307945,12.78,12.83,12.42,12.59,307945,0.0,1.0
2025-07-21,13.36,13.39,12.73,12.78,286299,13.36,13.39,12.73,12.78,286299,0.0,1.0
2025-07-22,13.37,13.55,13.25,13.38,244130,13.37,13.55,13.25,13.38,244130,0.0,1.0
2025-07-23,13.59,13.65,13.2,13.4,313560,13.59,13.65,13.2,13.4,313560,0.0,1.0
2025-07-24,13.59,13.61,13.385,13.56,248442,13.59,13.61,13.385,13.56,248442,0.0,1.0
2025-07-25,13.6,14.03,13.57,13.57,346908,13.6,14.03,13.57,13.57,346908,0.0,1.0
2025-07-28,13.81,13.96,13.6,13.61,279890,13.81,13.96,13.6,13.61,279890,0.0,1.0
2025-07-29,13.8,13.97,13.665,13.89,250184,13.8,13.97,13.665,13.89,250184,0.0,1.0
2025-07-30,13.13,13.77,12.85,13.77,384194,13.13,13.77,12.85,13.77,384194,0.0,1.0
2025-07-31,13.45,13.67,13.03,13.03,286653,13.45,13.67,13.03,13.03,286653,0.0,1.0
2025-08-01,13.04,13.51,12.85,13.32,293002,13.04,13.51,12.85,13.32,293002,0.0,1.0
2025-08-04,12.87,13.34,12.785,13.04,227166,12.87,13.34,12.785,13.04,227166,0.0,1.0
2025-08-05,12.84,13.03,12.7,12.83,269692,12.84,13.03,12.7,12.83,269692,0.0,1.0
2025-08-06,13.1,13.17,12.62,12.75,258549,13.1,13.17,12.62,12.75,258549,0.0,1.0
2025-08-07,12.53,12.935,12.01,12.75,403582,12.53,12.935,12.01,12.75,403582,0.0,1.0
2025-08-08,12.72,12.76,12.26,12.51,264126,12.72,12.76,12.26,12.51,264126,0.0,1.0
2025-08-11,12.67,12.92,12.45,12.62,241986,12.67,12.92,12.45,12.62,241986,0.0,1.0
2025-08-12,12.76,13.0,12.68,12.74,222019,12.76,13.0,12.68,12.74,222019,0.0,1.0
2025-08-13,13.11,13.205,12.71,12.76,234270,13.11,13.205,12.71,12.76,234270,0.0,1.0
2025-08-14,13.01,13.245,12.84,12.86,226741,13.01,13.245,12.84,12.86,226741,0.0,1.0
2025-08-15,13.37,13.475,13.0,13.05,358582,13.37,13.475,13.0,13.05,358582,0.0,1.0
2025-08-18,13.56,13.73,13.39,13.39,217414,13.56,13.73,13.39,13.39,217414,0.0,1.0
2025-08-19,13.73,13.87,13.52,13.57,192562,13.73,13.87,13.52,13.57,192562,0.0,1.0
2025-08-20,13.75,14.0,13.6634,13.75,145269,13.75,14.0,13.6634,13.75,145269,0.0,1.0
2025-08-21,13.59,13.83,13.55,13.68,179860,13.59,13.83,13.55,13.68,179860,0.0,1.0
2025-08-22,14.15,14.23,13.63,13.64,240427,14.15,14.23,13.63,13.64,240427,0.0,1.0
2025-08-25,13.79,14.22,13.76,14.16,118170,13.79,14.22,13.76,14.16,118170,0.0,1.0
2025-08-26,13.23,13.88,13.15,13.75,806268,13.23,13.88,13.15,13.75,806268,0.0,1.0
2025-08-27,13.2,13.3355,13.06,13.22,131820,13.2,13.3355,13.06,13.22,131820,0.0,1.0
2025-08-28,13.37,13.51,13.24,13.24,126971,13.37,13.51,13.24,13.24,126971,0.0,1.0
2025-08-29,13.38,13.58,13.225,13.39,201443,13.38,13.58,13.225,13.39,201443,0.0,1.0
2025-09-02,13.29,13.5,13.195,13.34,316832,13.29,13.5,13.195,13.34,316832,0.0,1.0
2025-09-03,12.81,13.26,12.68,13.09,224873,12.81,13.26,12.68,13.09,224873,0.0,1.0
2025-09-04,13.6,13.93,12.54,13.0,940864,13.6,13.93,12.54,13.0,940864,0.0,1.0
2025-09-05,14.1,14.1711,13.725,13.75,775907,14.1,14.1711,13.725,13.75,775907,0.0,1.0
2025-09-08,14.05,14.3,13.65,14.16,199449,14.05,14.3,13.65,14.16,199449,0.0,1.0
2025-09-09,14.04,14.19,13.905,14.06,296921,14.04,14.19,13.905,14.06,296921,0.0,1.0
2025-09-10,13.88,14.1,13.77,14.02,193368,13.88,14.1,13.77,14.02,193368,0.0,1.0
2025-09-11,12.66,13.71,11.09,13.71,1064569,12.66,13.71,11.09,13.71,1064569,0.0,1.0
2025-09-12,12.55,12.69,12.18,12.61,532012,12.55,12.69,12.18,12.61,532012,0.0,1.0
2025-09-15,13.16,13.18,12.395,12.5,343736,13.16,13.18,12.395,12.5,343736,0.0,1.0
2025-09-16,12.88,13.18,12.67,13.18,344540,12.88,13.18,12.67,13.18,344540,0.0,1.0
2025-09-17,13.12,13.37,12.96,12.96,291492,13.12,13.37,12.96,12.96,291492,0.0,1.0
2025-09-18,13.66,14.26,13.0,13.14,566428,13.66,14.26,13.0,13.14,566428,0.0,1.0
2025-09-19,13.54,13.73,13.46,13.64,690296,13.54,13.73,13.46,13.64,690296,0.0,1.0
2025-09-22,13.37,13.69,13.135,13.51,267620,13.37,13.69,13.135,13.51,267620,0.0,1.0
2025-09-23,13.13,13.555,13.11,13.35,221546,13.13,13.555,13.11,13.35,221546,0.0,1.0
2025-09-24,13.23,13.86,13.02,13.19,304807,13.23,13.86,13.02,13.19,304807,0.0,1.0
2025-09-25,13.15,13.47,13.045,13.2,197689,13.15,13.47,13.045,13.2,197689,0.0,1.0
2025-09-26,14.23,14.99,13.14,13.14,969991,14.23,14.99,13.14,13.14,969991,0.0,1.0
2025-09-29,13.76,14.33,13.55,14.3,294312,13.76,14.33,13.55,14.3,294312,0.0,1.0
2025-09-30,14.2,14.37,13.51,13.76,548370,14.2,14.37,13.51,13.76,548370,0.0,1.0
2025-10-01,13.77,14.135,13.6301,14.05,403509,13.77,14.135,13.6301,14.05,403509,0.0,1.0
2025-10-02,13.13,13.71,13.07,13.71,174718,13.13,13.71,13.07,13.71,174718,0.0,1.0
2025-10-03,13.17,13.39,12.93,13.1,255098,13.17,13.39,12.93,13.1,255098,0.0,1.0
2025-10-06,13.3,13.345,13.145,13.23,172148,13.3,13.345,13.145,13.23,172148,0.0,1.0
2025-10-07,13.12,13.54,13.04,13.27,245815,13.12,13.54,13.04,13.27,245815,0.0,1.0
2025-10-08,13.0,13.325,12.97,13.22,216381,13.0,13.325,12.97,13.22,216381,0.0,1.0
2025-10-09,12.27,13.22,11.9,12.97,857589,12.27,13.22,11.9,12.97,857589,0.0,1.0
2025-10-10,11.59,12.4199,11.57,12.35,495355,11.59,12.4199,11.57,12.35,495355,0.0,1.0
2025-10-13,12.5,12.54,11.58,11.58,524141,12.5,12.54,11.58,11.58,524141,0.0,1.0
2025-10-14,13.0,13.15,12.21,12.39,453325,13.0,13.15,12.21,12.39,453325,0.0,1.0
2025-10-15,13.05,13.4389,12.8,13.11,403065,13.05,13.4389,12.8,13.11,403065,0.0,1.0
2025-10-16,12.85,13.0632,12.585,13.01,200643,12.85,13.0632,12.585,13.01,200643,0.0,1.0
2025-10-17,12.62,12.8342,12.4,12.79,232931,12.62,12.8342,12.4,12.79,232931,0.0,1.0
2025-10-20,13.14,13.16,12.6325,12.73,172655,13.14,13.16,12.6325,12.73,172655,0.0,1.0
2025-10-21,13.16,13.35,13.09,13.12,97925,13.16,13.35,13.09,13.12,97925,0.0,1.0
2025-10-22,13.0,13.45,12.83,13.21,171334,13.0,13.45,12.83,13.21,171334,0.0,1.0
2025-10-23,12.79,13.065,12.76,12.97,116418,12.79,13.065,12.76,12.97,116418,0.0,1.0
2025-10-24,12.96,13.15,12.86,12.86,227288,12.96,13.15,12.86,12.86,227288,0.0,1.0
2025-10-27,12.59,13.23,12.5396,12.92,218259,12.59,13.23,12.5396,12.92,218259,0.0,1.0
2025-10-28,12.49,13.0699,12.325,12.61,292541,12.49,13.0699,12.325,12.61,292541,0.0,1.0
2025-10-29,12.12,12.77,12.02,12.38,163503,12.12,12.77,12.02,12.38,163503,0.0,1.0
2025-10-30,12.1,12.355,11.8,12.01,154991,12.1,12.355,11.8,12.01,154991,0.0,1.0
2025-10-31,12.26,12.3722,12.05,12.06,325787,12.26,12.3722,12.05,12.06,325787,0.0,1.0
2025-11-03,12.31,12.44,12.05,12.26,182604,12.31,12.44,12.05,12.26,182604,0.0,1.0
2025-11-04,12.05,12.22,11.95,12.22,157785,12.05,12.22,11.95,12.22,157785,0.0,1.0
2025-11-05,13.06,13.15,12.0,12.12,422241,13.06,13.15,12.0,12.12,422241,0.0,1.0
2025-11-06,13.04,13.17,12.59,12.89,275865,13.04,13.17,12.59,12.89,275865,0.0,1.0
2025-11-07,12.37,13.155,12.235,13.07,394302,12.37,13.155,12.235,13.07,394302,0.0,1.0
2025-11-10,12.21,12.645,12.17,12.64,227371,12.21,12.645,12.17,12.64,227371,0.0,1.0
2025-11-11,12.43,12.71,12.24,12.24,403314,12.43,12.71,12.24,12.24,403314,0.0,1.0
2025-11-12,12.65,12.7,12.4,12.4,435011,12.65,12.7,12.4,12.4,435011,0.0,1.0
2025-11-13,10.87,11.16,10.35,10.955,2663213,10.87,11.16,10.35,10.955,2663213,0.0,1.0
2025-11-14,11.13,11.335,10.4545,10.8,338532,11.13,11.335,10.4545,10.8,338532,0.0,1.0
2025-11-17,11.64,11.66,11.115,11.12,465163,11.64,11.66,11.115,11.12,465163,0.0,1.0
2025-11-18,11.74,12.01,11.41,11.66,362955,11.74,12.01,11.41,11.66,362955,0.0,1.0
2025-11-19,11.54,11.73,11.37,11.68,147286,11.54,11.73,11.37,11.68,147286,0.0,1.0
2025-11-20,10.84,11.75,10.65,11.75,257939,10.84,11.75,10.65,11.75,257939,0.0,1.0
2025-11-21,11.21,11.317,10.715,10.8,266264,11.21,11.317,10.715,10.8,266264,0.0,1.0
2025-11-24,10.88,11.33,10.83,11.19,277365,10.88,11.33,10.83,11.19,277365,0.0,1.0
2025-11-25,10.88,11.06,10.82,10.89,186423,10.88,11.06,10.82,10.89,186423,0.0,1.0
2025-11-26,10.67,10.99,10.6,10.82,279230,10.67,10.99,10.6,10.82,279230,0.0,1.0