date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-11-01,5.27,6.25,5.1,5.1,358700,5.27,6.25,5.1,5.1,358700,0.0,1.0
2002-11-04,5.11,5.75,5.1,5.75,413600,5.11,5.75,5.1,5.75,413600,0.0,1.0
2002-11-05,4.6,5.1,4.48,5.1,675200,4.6,5.1,4.48,5.1,675200,0.0,1.0
2002-11-06,4.73,4.96,4.52,4.53,353200,4.73,4.96,4.52,4.53,353200,0.0,1.0
2002-11-07,4.65,4.81,4.56,4.66,327200,4.65,4.81,4.56,4.66,327200,0.0,1.0
2002-11-08,4.59,4.82,4.58,4.8,205300,4.59,4.82,4.58,4.8,205300,0.0,1.0
2002-11-11,4.47,4.86,4.41,4.66,128700,4.47,4.86,4.41,4.66,128700,0.0,1.0
2002-11-12,4.6,4.69,4.36,4.54,365600,4.6,4.69,4.36,4.54,365600,0.0,1.0
2002-11-13,5.12,5.15,4.44,4.6,493800,5.12,5.15,4.44,4.6,493800,0.0,1.0
2002-11-14,5.41,5.46,5.03,5.1,227400,5.41,5.46,5.03,5.1,227400,0.0,1.0
2002-11-15,5.83,5.9,5.06,5.35,285900,5.83,5.9,5.06,5.35,285900,0.0,1.0
2002-11-18,5.99,5.99,5.7,5.83,143300,5.99,5.99,5.7,5.83,143300,0.0,1.0
2002-11-19,5.9,6.0,5.72,5.95,119200,5.9,6.0,5.72,5.95,119200,0.0,1.0
2002-11-20,5.7,5.9,5.34,5.73,261400,5.7,5.9,5.34,5.73,261400,0.0,1.0
2002-11-21,6.18,6.28,5.7,5.7,753600,6.18,6.28,5.7,5.7,753600,0.0,1.0
2002-11-22,6.78,6.78,6.19,6.22,346900,6.78,6.78,6.19,6.22,346900,0.0,1.0
2002-11-25,7.0,7.18,6.58,6.8,275200,7.0,7.18,6.58,6.8,275200,0.0,1.0
2002-11-26,6.83,7.08,6.7,6.85,452500,6.83,7.08,6.7,6.85,452500,0.0,1.0
2002-11-27,6.98,7.2,6.75,6.75,230900,6.98,7.2,6.75,6.75,230900,0.0,1.0
2002-11-29,7.01,7.06,6.9,7.0,139000,7.01,7.06,6.9,7.0,139000,0.0,1.0
2002-12-02,6.85,7.03,6.75,6.9,213400,6.85,7.03,6.75,6.9,213400,0.0,1.0
2002-12-03,6.65,6.8,6.33,6.67,66000,6.65,6.8,6.33,6.67,66000,0.0,1.0
2002-12-04,6.53,6.7,6.31,6.5,207500,6.53,6.7,6.31,6.5,207500,0.0,1.0
2002-12-05,6.2,6.57,6.12,6.31,153300,6.2,6.57,6.12,6.31,153300,0.0,1.0
2002-12-06,6.34,6.35,5.94,6.11,115900,6.34,6.35,5.94,6.11,115900,0.0,1.0
2002-12-09,6.21,6.25,5.71,5.95,37300,6.21,6.25,5.71,5.95,37300,0.0,1.0
2002-12-10,6.34,6.82,5.8,6.5,176300,6.34,6.82,5.8,6.5,176300,0.0,1.0
2002-12-11,6.25,6.35,5.95,6.35,49100,6.25,6.35,5.95,6.35,49100,0.0,1.0
2002-12-12,6.19,6.3,5.95,6.3,263500,6.19,6.3,5.95,6.3,263500,0.0,1.0
2002-12-13,6.1,6.15,5.96,6.15,208700,6.1,6.15,5.96,6.15,208700,0.0,1.0
2002-12-16,6.08,6.3,5.94,6.1,75500,6.08,6.3,5.94,6.1,75500,0.0,1.0
2002-12-17,6.04,6.16,5.73,5.75,190900,6.04,6.16,5.73,5.75,190900,0.0,1.0
2002-12-18,5.99,6.0,5.85,5.93,133500,5.99,6.0,5.85,5.93,133500,0.0,1.0
2002-12-19,6.15,6.15,5.82,5.82,64900,6.15,6.15,5.82,5.82,64900,0.0,1.0
2002-12-20,6.08,6.1,5.99,6.05,52400,6.08,6.1,5.99,6.05,52400,0.0,1.0
2002-12-23,5.99,6.01,5.83,5.84,51800,5.99,6.01,5.83,5.84,51800,0.0,1.0
2002-12-24,5.95,6.01,5.88,5.88,2800,5.95,6.01,5.88,5.88,2800,0.0,1.0
2002-12-26,5.82,6.0,5.56,5.99,152900,5.82,6.0,5.56,5.99,152900,0.0,1.0
2002-12-27,5.98,6.0,5.75,6.0,37500,5.98,6.0,5.75,6.0,37500,0.0,1.0
2002-12-30,6.0,6.0,5.75,5.81,36800,6.0,6.0,5.75,5.81,36800,0.0,1.0
2002-12-31,5.91,5.99,5.75,5.79,48500,5.91,5.99,5.75,5.79,48500,0.0,1.0
2003-01-02,5.89,5.99,5.66,5.99,14200,5.89,5.99,5.66,5.99,14200,0.0,1.0
2003-01-03,5.88,6.04,5.68,5.68,34300,5.88,6.04,5.68,5.68,34300,0.0,1.0
2003-01-06,5.15,5.66,4.93,5.66,196900,5.15,5.66,4.93,5.66,196900,0.0,1.0
2003-01-07,5.14,5.2,4.95,5.09,52300,5.14,5.2,4.95,5.09,52300,0.0,1.0
2003-01-08,5.09,5.15,5.06,5.1,49800,5.09,5.15,5.06,5.1,49800,0.0,1.0
2003-01-09,4.99,5.05,4.94,5.01,26500,4.99,5.05,4.94,5.01,26500,0.0,1.0
2003-01-10,5.05,5.05,4.99,4.99,10500,5.05,5.05,4.99,4.99,10500,0.0,1.0
2003-01-13,4.79,5.24,4.75,4.93,64000,4.79,5.24,4.75,4.93,64000,0.0,1.0
2003-01-14,4.8,5.05,4.75,5.0,74800,4.8,5.05,4.75,5.0,74800,0.0,1.0
2003-01-15,4.85,4.94,4.75,4.75,13000,4.85,4.94,4.75,4.75,13000,0.0,1.0
2003-01-16,4.28,4.85,4.07,4.73,157100,4.28,4.85,4.07,4.73,157100,0.0,1.0
2003-01-17,4.33,4.4,4.15,4.25,437300,4.33,4.4,4.15,4.25,437300,0.0,1.0
2003-01-21,4.34,4.5,4.21,4.22,31400,4.34,4.5,4.21,4.22,31400,0.0,1.0
2003-01-22,4.1,4.53,3.93,4.3,153400,4.1,4.53,3.93,4.3,153400,0.0,1.0
2003-01-23,4.27,4.53,3.9,4.5,92100,4.27,4.53,3.9,4.5,92100,0.0,1.0
2003-01-24,4.15,4.45,4.01,4.45,29300,4.15,4.45,4.01,4.45,29300,0.0,1.0
2003-01-27,4.22,4.3,4.13,4.15,18500,4.22,4.3,4.13,4.15,18500,0.0,1.0
2003-01-28,4.25,4.35,4.13,4.21,27200,4.25,4.35,4.13,4.21,27200,0.0,1.0
2003-01-29,4.25,4.33,4.13,4.13,22100,4.25,4.33,4.13,4.13,22100,0.0,1.0
2003-01-30,4.19,4.36,4.15,4.15,36000,4.19,4.36,4.15,4.15,36000,0.0,1.0
2003-01-31,4.2,4.2,4.06,4.19,24900,4.2,4.2,4.06,4.19,24900,0.0,1.0
2003-02-03,4.26,4.45,4.0,4.06,77600,4.26,4.45,4.0,4.06,77600,0.0,1.0
2003-02-04,3.98,4.25,3.96,4.1,84000,3.98,4.25,3.96,4.1,84000,0.0,1.0
2003-02-05,4.0,4.1,3.96,4.1,19900,4.0,4.1,3.96,4.1,19900,0.0,1.0
2003-02-06,3.82,4.08,3.76,3.96,89900,3.82,4.08,3.76,3.96,89900,0.0,1.0
2003-02-07,3.8,3.94,3.68,3.81,93100,3.8,3.94,3.68,3.81,93100,0.0,1.0
2003-02-10,3.41,3.85,3.41,3.78,112900,3.41,3.85,3.41,3.78,112900,0.0,1.0
2003-02-11,3.35,3.95,3.35,3.95,497200,3.35,3.95,3.35,3.95,497200,0.0,1.0
2003-02-12,3.1,3.5,3.01,3.42,709200,3.1,3.5,3.01,3.42,709200,0.0,1.0
2003-02-13,3.04,3.17,2.92,3.05,118600,3.04,3.17,2.92,3.05,118600,0.0,1.0
2003-02-14,3.02,3.1,2.97,3.1,435800,3.02,3.1,2.97,3.1,435800,0.0,1.0
2003-02-18,3.13,3.23,2.9,3.04,88600,3.13,3.23,2.9,3.04,88600,0.0,1.0
2003-02-19,3.1,3.39,2.95,3.39,53700,3.1,3.39,2.95,3.39,53700,0.0,1.0
2003-02-20,3.12,3.2,3.09,3.2,5300,3.12,3.2,3.09,3.2,5300,0.0,1.0
2003-02-21,3.68,3.85,3.06,3.1,66600,3.68,3.85,3.06,3.1,66600,0.0,1.0
2003-02-24,3.42,3.6,3.1,3.55,39300,3.42,3.6,3.1,3.55,39300,0.0,1.0
2003-02-25,3.4,3.49,3.1,3.39,139300,3.4,3.49,3.1,3.39,139300,0.0,1.0
2003-02-26,3.39,3.4,3.35,3.4,175700,3.39,3.4,3.35,3.4,175700,0.0,1.0
2003-02-27,3.35,3.4,3.23,3.4,251300,3.35,3.4,3.23,3.4,251300,0.0,1.0
2003-02-28,3.3,3.4,3.2,3.34,203000,3.3,3.4,3.2,3.34,203000,0.0,1.0
2003-03-03,3.19,3.47,3.18,3.47,69700,3.19,3.47,3.18,3.47,69700,0.0,1.0
2003-03-04,3.0,3.2,3.0,3.19,46800,3.0,3.2,3.0,3.19,46800,0.0,1.0
2003-03-05,3.1,3.34,3.0,3.0,25300,3.1,3.34,3.0,3.0,25300,0.0,1.0
2003-03-06,3.01,3.07,2.99,3.05,50500,3.01,3.07,2.99,3.05,50500,0.0,1.0
2003-03-07,3.13,3.2,2.95,3.0,484000,3.13,3.2,2.95,3.0,484000,0.0,1.0
2003-03-10,3.18,3.29,3.11,3.29,35100,3.18,3.29,3.11,3.29,35100,0.0,1.0
2003-03-11,3.08,3.18,3.08,3.1,50000,3.08,3.18,3.08,3.1,50000,0.0,1.0
2003-03-12,3.0,3.09,2.99,3.05,63500,3.0,3.09,2.99,3.05,63500,0.0,1.0
2003-03-13,3.03,3.1,2.99,2.99,69900,3.03,3.1,2.99,2.99,69900,0.0,1.0
2003-03-14,3.06,3.1,3.03,3.07,74300,3.06,3.1,3.03,3.07,74300,0.0,1.0
2003-03-17,3.13,3.23,3.0,3.03,72100,3.13,3.23,3.0,3.03,72100,0.0,1.0
2003-03-18,3.06,3.2,3.02,3.05,94100,3.06,3.2,3.02,3.05,94100,0.0,1.0
2003-03-19,3.07,3.15,3.02,3.15,29100,3.07,3.15,3.02,3.15,29100,0.0,1.0
2003-03-20,3.07,3.25,3.06,3.06,49400,3.07,3.25,3.06,3.06,49400,0.0,1.0
2003-03-21,3.06,3.25,3.03,3.25,116400,3.06,3.25,3.03,3.25,116400,0.0,1.0
2003-03-24,3.06,3.11,3.0,3.11,35000,3.06,3.11,3.0,3.11,35000,0.0,1.0
2003-03-25,2.95,3.23,2.95,3.06,71300,2.95,3.23,2.95,3.06,71300,0.0,1.0
2003-03-26,3.03,3.1,2.9,2.95,83700,3.03,3.1,2.9,2.95,83700,0.0,1.0
2003-03-27,3.16,3.17,2.9,2.94,46100,3.16,3.17,2.9,2.94,46100,0.0,1.0
2003-03-28,3.15,3.15,3.01,3.05,12100,3.15,3.15,3.01,3.05,12100,0.0,1.0
2003-03-31,3.12,3.13,2.95,3.0,21600,3.12,3.13,2.95,3.0,21600,0.0,1.0
2003-04-01,3.19,3.29,2.97,3.13,42000,3.19,3.29,2.97,3.13,42000,0.0,1.0
2003-04-02,3.51,3.88,3.17,3.17,249400,3.51,3.88,3.17,3.17,249400,0.0,1.0
2003-04-03,3.5,3.52,3.45,3.48,162400,3.5,3.52,3.45,3.48,162400,0.0,1.0
2003-04-04,3.5,3.6,3.49,3.53,34700,3.5,3.6,3.49,3.53,34700,0.0,1.0
2003-04-07,3.53,3.74,3.5,3.5,15000,3.53,3.74,3.5,3.5,15000,0.0,1.0
2003-04-08,3.4,3.67,3.4,3.59,5400,3.4,3.67,3.4,3.59,5400,0.0,1.0
2003-04-09,3.18,3.43,3.1,3.4,75200,3.18,3.43,3.1,3.4,75200,0.0,1.0
2003-04-10,3.25,3.29,3.11,3.16,8100,3.25,3.29,3.11,3.16,8100,0.0,1.0
2003-04-11,3.4,3.4,3.15,3.26,7300,3.4,3.4,3.15,3.26,7300,0.0,1.0
2003-04-14,3.4,3.42,3.23,3.23,10900,3.4,3.42,3.23,3.23,10900,0.0,1.0
2003-04-15,3.47,3.55,3.2,3.2,20900,3.47,3.55,3.2,3.2,20900,0.0,1.0
2003-04-16,3.41,3.64,3.28,3.64,17500,3.41,3.64,3.28,3.64,17500,0.0,1.0
2003-04-17,3.53,3.53,3.4,3.44,7800,3.53,3.53,3.4,3.44,7800,0.0,1.0
2003-04-21,3.36,3.54,3.3,3.54,63700,3.36,3.54,3.3,3.54,63700,0.0,1.0
2003-04-22,3.58,3.72,3.39,3.39,189100,3.58,3.72,3.39,3.39,189100,0.0,1.0
2003-04-23,3.65,3.75,3.39,3.6,83700,3.65,3.75,3.39,3.6,83700,0.0,1.0
2003-04-24,3.57,3.69,3.5,3.64,70900,3.57,3.69,3.5,3.64,70900,0.0,1.0
2003-04-25,3.52,3.54,3.45,3.46,22700,3.52,3.54,3.45,3.46,22700,0.0,1.0
2003-04-28,3.35,3.5,3.3,3.45,38300,3.35,3.5,3.3,3.45,38300,0.0,1.0
2003-04-29,4.47,4.5,3.65,3.8,543400,4.47,4.5,3.65,3.8,543400,0.0,1.0
2003-04-30,4.25,4.5,4.2,4.49,150800,4.25,4.5,4.2,4.49,150800,0.0,1.0
2003-05-01,4.14,4.3,4.07,4.3,99700,4.14,4.3,4.07,4.3,99700,0.0,1.0
2003-05-02,4.4,4.41,4.05,4.05,135800,4.4,4.41,4.05,4.05,135800,0.0,1.0
2003-05-05,4.65,4.67,4.24,4.25,182100,4.65,4.67,4.24,4.25,182100,0.0,1.0
2003-05-06,4.73,4.82,4.55,4.68,88400,4.73,4.82,4.55,4.68,88400,0.0,1.0
2003-05-07,4.55,4.8,4.36,4.8,154900,4.55,4.8,4.36,4.8,154900,0.0,1.0
2003-05-08,4.5,4.5,4.4,4.45,26700,4.5,4.5,4.4,4.45,26700,0.0,1.0
2003-05-09,4.62,4.7,4.37,4.37,57000,4.62,4.7,4.37,4.37,57000,0.0,1.0
2003-05-12,4.6,4.94,4.5,4.6,66000,4.6,4.94,4.5,4.6,66000,0.0,1.0
2003-05-13,4.56,4.8,4.5,4.65,87200,4.56,4.8,4.5,4.65,87200,0.0,1.0
2003-05-14,4.6,4.6,4.47,4.59,196400,4.6,4.6,4.47,4.59,196400,0.0,1.0
2003-05-15,4.59,4.6,4.52,4.52,53300,4.59,4.6,4.52,4.52,53300,0.0,1.0
2003-05-16,4.95,5.35,4.6,4.6,38100,4.95,5.35,4.6,4.6,38100,0.0,1.0
2003-05-19,4.87,5.14,4.8,5.14,25600,4.87,5.14,4.8,5.14,25600,0.0,1.0
2003-05-20,5.25,5.25,4.86,4.88,64000,5.25,5.25,4.86,4.88,64000,0.0,1.0
2003-05-21,5.3,5.32,5.03,5.2,37100,5.3,5.32,5.03,5.2,37100,0.0,1.0
2003-05-22,5.26,5.44,5.1,5.3,122600,5.26,5.44,5.1,5.3,122600,0.0,1.0
2003-05-23,5.36,5.4,5.16,5.26,32500,5.36,5.4,5.16,5.26,32500,0.0,1.0
2003-05-27,5.7,5.9,5.26,5.38,208300,5.7,5.9,5.26,5.38,208300,0.0,1.0
2003-05-28,5.82,5.9,5.67,5.9,89800,5.82,5.9,5.67,5.9,89800,0.0,1.0
2003-05-29,6.1,6.18,5.75,5.85,496100,6.1,6.18,5.75,5.85,496100,0.0,1.0
2003-05-30,6.9,7.1,6.16,6.18,540500,6.9,7.1,6.16,6.18,540500,0.0,1.0
2003-06-02,6.84,7.14,6.38,6.96,361200,6.84,7.14,6.38,6.96,361200,0.0,1.0
2003-06-03,6.52,6.8,6.2,6.7,151000,6.52,6.8,6.2,6.7,151000,0.0,1.0
2003-06-04,6.6,6.78,6.32,6.4,67500,6.6,6.78,6.32,6.4,67500,0.0,1.0
2003-06-05,6.51,6.69,6.12,6.16,67000,6.51,6.69,6.12,6.16,67000,0.0,1.0
2003-06-06,6.63,7.0,6.45,6.45,127100,6.63,7.0,6.45,6.45,127100,0.0,1.0
2003-06-09,6.6,6.75,6.49,6.58,41800,6.6,6.75,6.49,6.58,41800,0.0,1.0
2003-06-10,6.75,6.75,6.53,6.53,81800,6.75,6.75,6.53,6.53,81800,0.0,1.0
2003-06-11,7.11,7.11,6.6,6.98,52000,7.11,7.11,6.6,6.98,52000,0.0,1.0
2003-06-12,7.1,7.98,6.71,7.14,185500,7.1,7.98,6.71,7.14,185500,0.0,1.0
2003-06-13,7.25,7.28,6.8,6.8,88200,7.25,7.28,6.8,6.8,88200,0.0,1.0
2003-06-16,7.41,7.45,7.2,7.25,66900,7.41,7.45,7.2,7.25,66900,0.0,1.0
2003-06-17,7.45,7.58,7.33,7.58,73100,7.45,7.58,7.33,7.58,73100,0.0,1.0
2003-06-18,7.6,7.65,7.25,7.5,100300,7.6,7.65,7.25,7.5,100300,0.0,1.0
2003-06-19,7.5,7.58,7.4,7.55,285200,7.5,7.58,7.4,7.55,285200,0.0,1.0
2003-06-20,7.42,7.5,7.34,7.45,136400,7.42,7.5,7.34,7.45,136400,0.0,1.0
2003-06-23,7.39,7.49,7.34,7.43,264000,7.39,7.49,7.34,7.43,264000,0.0,1.0
2003-06-24,7.5,7.64,7.2,7.3,161900,7.5,7.64,7.2,7.3,161900,0.0,1.0
2003-06-25,7.7,7.7,7.21,7.52,220700,7.7,7.7,7.21,7.52,220700,0.0,1.0
2003-06-26,7.73,7.85,7.55,7.7,158100,7.73,7.85,7.55,7.7,158100,0.0,1.0
2003-06-27,7.79,8.18,7.6,7.83,111900,7.79,8.18,7.6,7.83,111900,0.0,1.0
2003-06-30,8.18,8.25,7.45,8.25,701800,8.18,8.25,7.45,8.25,701800,0.0,1.0
2003-07-01,8.0,8.17,7.35,8.15,322200,8.0,8.17,7.35,8.15,322200,0.0,1.0
2003-07-02,7.68,8.05,7.3,7.94,126900,7.68,8.05,7.3,7.94,126900,0.0,1.0
2003-07-03,7.77,7.82,7.52,7.52,25200,7.77,7.82,7.52,7.52,25200,0.0,1.0
2003-07-07,8.5,8.5,7.86,7.99,72600,8.5,8.5,7.86,7.99,72600,0.0,1.0
2003-07-08,8.48,8.48,8.24,8.24,43600,8.48,8.48,8.24,8.24,43600,0.0,1.0
2003-07-09,9.2,9.35,8.24,8.5,132400,9.2,9.35,8.24,8.5,132400,0.0,1.0
2003-07-10,8.87,9.35,8.87,9.1,49900,8.87,9.35,8.87,9.1,49900,0.0,1.0
2003-07-11,8.99,9.05,8.79,8.8,46500,8.99,9.05,8.79,8.8,46500,0.0,1.0
2003-07-14,8.99,9.24,8.88,9.17,64600,8.99,9.24,8.88,9.17,64600,0.0,1.0
2003-07-15,9.0,9.4,8.86,8.97,106400,9.0,9.4,8.86,8.97,106400,0.0,1.0
2003-07-16,8.64,9.11,8.36,9.02,88800,8.64,9.11,8.36,9.02,88800,0.0,1.0
2003-07-17,7.67,8.76,7.51,8.4,98700,7.67,8.76,7.51,8.4,98700,0.0,1.0
2003-07-18,7.79,7.98,7.3,7.5,35600,7.79,7.98,7.3,7.5,35600,0.0,1.0
2003-07-21,8.03,8.06,7.48,7.8,34200,8.03,8.06,7.48,7.8,34200,0.0,1.0
2003-07-22,8.0,8.08,7.28,7.28,29900,8.0,8.08,7.28,7.28,29900,0.0,1.0
2003-07-23,8.29,8.67,8.12,8.12,421400,8.29,8.67,8.12,8.12,421400,0.0,1.0
2003-07-24,8.44,8.75,7.9,8.1,77300,8.44,8.75,7.9,8.1,77300,0.0,1.0
2003-07-25,8.34,8.47,7.85,8.44,29300,8.34,8.47,7.85,8.44,29300,0.0,1.0
2003-07-28,8.86,9.0,8.46,8.51,60000,8.86,9.0,8.46,8.51,60000,0.0,1.0
2003-07-29,8.77,9.1,8.4,8.52,34100,8.77,9.1,8.4,8.52,34100,0.0,1.0
2003-07-30,7.95,8.77,7.7,8.77,54100,7.95,8.77,7.7,8.77,54100,0.0,1.0
2003-07-31,8.19,8.35,7.9,7.95,37500,8.19,8.35,7.9,7.95,37500,0.0,1.0
2003-08-01,7.71,8.1,7.2,7.72,119700,7.71,8.1,7.2,7.72,119700,0.0,1.0
2003-08-04,7.71,7.81,7.6,7.65,28300,7.71,7.81,7.6,7.65,28300,0.0,1.0
2003-08-05,7.37,7.61,7.15,7.6,38800,7.37,7.61,7.15,7.6,38800,0.0,1.0
2003-08-06,7.6,7.66,7.31,7.41,37600,7.6,7.66,7.31,7.41,37600,0.0,1.0
2003-08-07,7.64,7.69,7.39,7.69,37400,7.64,7.69,7.39,7.69,37400,0.0,1.0
2003-08-08,7.79,8.01,7.51,7.51,76200,7.79,8.01,7.51,7.51,76200,0.0,1.0
2003-08-11,7.95,8.0,7.65,7.95,29300,7.95,8.0,7.65,7.95,29300,0.0,1.0
2003-08-12,7.9,7.95,7.6,7.95,32400,7.9,7.95,7.6,7.95,32400,0.0,1.0
2003-08-13,7.95,8.0,7.87,7.9,84300,7.95,8.0,7.87,7.9,84300,0.0,1.0
2003-08-14,8.0,8.0,7.9,8.0,5700,8.0,8.0,7.9,8.0,5700,0.0,1.0
2003-08-15,8.01,8.15,8.0,8.0,16700,8.01,8.15,8.0,8.0,16700,0.0,1.0
2003-08-18,8.04,8.08,7.77,7.93,65400,8.04,8.08,7.77,7.93,65400,0.0,1.0
2003-08-19,8.08,8.25,7.99,8.25,59500,8.08,8.25,7.99,8.25,59500,0.0,1.0
2003-08-20,7.65,8.14,7.48,8.11,132900,7.65,8.14,7.48,8.11,132900,0.0,1.0
2003-08-21,7.85,7.94,7.2,7.47,163900,7.85,7.94,7.2,7.47,163900,0.0,1.0
2003-08-22,7.76,8.15,7.46,7.95,66600,7.76,8.15,7.46,7.95,66600,0.0,1.0
2003-08-25,8.25,8.25,7.75,7.75,50100,8.25,8.25,7.75,7.75,50100,0.0,1.0
2003-08-26,8.14,8.15,7.85,7.9,61100,8.14,8.15,7.85,7.9,61100,0.0,1.0
2003-08-27,8.0,8.15,7.93,8.0,22800,8.0,8.15,7.93,8.0,22800,0.0,1.0
2003-08-28,8.13,8.19,7.9,7.9,36700,8.13,8.19,7.9,7.9,36700,0.0,1.0
2003-08-29,7.95,8.17,7.85,7.85,31200,7.95,8.17,7.85,7.85,31200,0.0,1.0
2003-09-02,8.05,8.2,7.87,7.93,110600,8.05,8.2,7.87,7.93,110600,0.0,1.0
2003-09-03,8.99,9.12,8.05,8.06,408400,8.99,9.12,8.05,8.06,408400,0.0,1.0
2003-09-04,9.0,9.09,8.6,8.99,67700,9.0,9.09,8.6,8.99,67700,0.0,1.0
2003-09-05,8.8,9.0,8.58,8.99,42800,8.8,9.0,8.58,8.99,42800,0.0,1.0
2003-09-08,8.9,8.98,8.55,8.55,137800,8.9,8.98,8.55,8.55,137800,0.0,1.0
2003-09-09,9.45,9.59,8.6,8.89,193900,9.45,9.59,8.6,8.89,193900,0.0,1.0
2003-09-10,8.69,9.45,8.26,9.35,156700,8.69,9.45,8.26,9.35,156700,0.0,1.0
2003-09-11,8.72,8.99,8.31,8.6,37800,8.72,8.99,8.31,8.6,37800,0.0,1.0
2003-09-12,8.86,8.98,8.05,8.5,32300,8.86,8.98,8.05,8.5,32300,0.0,1.0
2003-09-15,9.1,9.16,8.36,8.99,38100,9.1,9.16,8.36,8.99,38100,0.0,1.0
2003-09-16,9.98,10.2,8.97,9.24,223400,9.98,10.2,8.97,9.24,223400,0.0,1.0
2003-09-17,9.94,10.37,9.89,9.89,114600,9.94,10.37,9.89,9.89,114600,0.0,1.0
2003-09-18,10.23,10.28,9.83,9.91,34000,10.23,10.28,9.83,9.91,34000,0.0,1.0
2003-09-19,9.85,10.23,9.61,9.9,52300,9.85,10.23,9.61,9.9,52300,0.0,1.0
2003-09-22,9.89,10.15,9.41,10.0,51200,9.89,10.15,9.41,10.0,51200,0.0,1.0
2003-09-23,9.8,10.3,9.7,9.98,29000,9.8,10.3,9.7,9.98,29000,0.0,1.0
2003-09-24,9.57,9.99,9.5,9.99,23700,9.57,9.99,9.5,9.99,23700,0.0,1.0
2003-09-25,9.16,9.7,8.86,9.7,177000,9.16,9.7,8.86,9.7,177000,0.0,1.0
2003-09-26,8.68,9.0,8.53,8.83,42600,8.68,9.0,8.53,8.83,42600,0.0,1.0
2003-09-29,8.7,8.93,8.2,8.7,112500,8.7,8.93,8.2,8.7,112500,0.0,1.0
2003-09-30,8.59,8.7,7.99,8.59,94500,8.59,8.7,7.99,8.59,94500,0.0,1.0
2003-10-01,8.78,8.95,8.37,8.46,29700,8.78,8.95,8.37,8.46,29700,0.0,1.0
2003-10-02,8.94,9.2,8.65,8.74,22600,8.94,9.2,8.65,8.74,22600,0.0,1.0
2003-10-03,9.22,9.4,8.51,9.17,37700,9.22,9.4,8.51,9.17,37700,0.0,1.0
2003-10-06,9.59,9.59,9.09,9.2,44900,9.59,9.59,9.09,9.2,44900,0.0,1.0
2003-10-07,9.59,9.6,9.37,9.6,58400,9.59,9.6,9.37,9.6,58400,0.0,1.0
2003-10-08,9.29,9.75,9.15,9.15,98300,9.29,9.75,9.15,9.15,98300,0.0,1.0
2003-10-09,9.71,9.8,9.27,9.37,54100,9.71,9.8,9.27,9.37,54100,0.0,1.0
2003-10-10,9.75,9.82,9.32,9.5,66700,9.75,9.82,9.32,9.5,66700,0.0,1.0
2003-10-13,9.7,9.9,9.35,9.76,45500,9.7,9.9,9.35,9.76,45500,0.0,1.0
2003-10-14,9.59,9.75,9.35,9.53,22900,9.59,9.75,9.35,9.53,22900,0.0,1.0
2003-10-15,9.47,9.75,9.3,9.4,29100,9.47,9.75,9.3,9.4,29100,0.0,1.0
2003-10-16,9.39,9.72,9.26,9.49,18700,9.39,9.72,9.26,9.49,18700,0.0,1.0
2003-10-17,9.25,9.65,9.25,9.26,74000,9.25,9.65,9.25,9.26,74000,0.0,1.0
2003-10-20,9.44,9.53,9.24,9.25,94700,9.44,9.53,9.24,9.25,94700,0.0,1.0
2003-10-21,9.06,9.44,8.85,9.4,83500,9.06,9.44,8.85,9.4,83500,0.0,1.0
2003-10-22,7.55,8.76,7.29,8.76,496300,7.55,8.76,7.29,8.76,496300,0.0,1.0
2003-10-23,7.64,7.72,7.4,7.55,189100,7.64,7.72,7.4,7.55,189100,0.0,1.0
2003-10-24,7.66,7.71,7.46,7.69,42000,7.66,7.71,7.46,7.69,42000,0.0,1.0
2003-10-27,7.61,7.82,7.54,7.54,60800,7.61,7.82,7.54,7.54,60800,0.0,1.0
2003-10-28,7.64,7.72,7.54,7.54,184700,7.64,7.72,7.54,7.54,184700,0.0,1.0
2003-10-29,7.79,7.79,7.56,7.63,160800,7.79,7.79,7.56,7.63,160800,0.0,1.0
2003-10-30,7.37,7.8,7.37,7.79,131100,7.37,7.8,7.37,7.79,131100,0.0,1.0
2003-10-31,7.39,7.69,7.25,7.69,49800,7.39,7.69,7.25,7.69,49800,0.0,1.0
2003-11-03,7.6,7.82,7.3,7.3,143600,7.6,7.82,7.3,7.3,143600,0.0,1.0
2003-11-04,7.8,7.81,7.34,7.72,71300,7.8,7.81,7.34,7.72,71300,0.0,1.0
2003-11-05,7.45,7.7,7.32,7.7,67900,7.45,7.7,7.32,7.7,67900,0.0,1.0
2003-11-06,7.6,7.64,6.9,7.4,118300,7.6,7.64,6.9,7.4,118300,0.0,1.0
2003-11-07,7.99,8.0,7.8,7.8,95000,7.99,8.0,7.8,7.8,95000,0.0,1.0
2003-11-10,7.95,8.03,7.85,8.0,88100,7.95,8.03,7.85,8.0,88100,0.0,1.0
2003-11-11,7.86,7.99,7.76,7.92,41600,7.86,7.99,7.76,7.92,41600,0.0,1.0
2003-11-12,7.94,8.05,7.84,7.84,44700,7.94,8.05,7.84,7.84,44700,0.0,1.0
2003-11-13,7.69,8.16,7.65,7.68,69100,7.69,8.16,7.65,7.68,69100,0.0,1.0
2003-11-14,7.43,8.03,7.42,8.03,31900,7.43,8.03,7.42,8.03,31900,0.0,1.0
2003-11-17,7.4,7.47,7.06,7.27,25300,7.4,7.47,7.06,7.27,25300,0.0,1.0
2003-11-18,7.51,7.62,7.2,7.2,24900,7.51,7.62,7.2,7.2,24900,0.0,1.0
2003-11-19,7.62,7.65,7.33,7.33,15200,7.62,7.65,7.33,7.33,15200,0.0,1.0
2003-11-20,7.41,7.63,7.17,7.51,24900,7.41,7.63,7.17,7.51,24900,0.0,1.0
2003-11-21,7.4,7.41,7.16,7.41,128400,7.4,7.41,7.16,7.41,128400,0.0,1.0
2003-11-24,7.53,7.56,7.15,7.15,55000,7.53,7.56,7.15,7.15,55000,0.0,1.0
2003-11-25,7.57,7.62,7.26,7.26,75200,7.57,7.62,7.26,7.26,75200,0.0,1.0
2003-11-26,8.75,8.78,7.35,7.35,104400,8.75,8.78,7.35,7.35,104400,0.0,1.0
2003-11-28,8.75,8.75,8.4,8.4,28300,8.75,8.75,8.4,8.4,28300,0.0,1.0
2003-12-01,9.05,9.4,8.75,8.75,366400,9.05,9.4,8.75,8.75,366400,0.0,1.0
2003-12-02,9.27,9.3,8.88,9.12,187500,9.27,9.3,8.88,9.12,187500,0.0,1.0
2003-12-03,9.2,9.37,9.06,9.37,91900,9.2,9.37,9.06,9.37,91900,0.0,1.0
2003-12-04,9.55,9.55,9.0,9.14,98300,9.55,9.55,9.0,9.14,98300,0.0,1.0
2003-12-05,9.45,9.7,9.4,9.45,54800,9.45,9.7,9.4,9.45,54800,0.0,1.0
2003-12-08,9.68,9.78,9.34,9.7,47200,9.68,9.78,9.34,9.7,47200,0.0,1.0
2003-12-09,9.42,9.75,8.97,9.57,65900,9.42,9.75,8.97,9.57,65900,0.0,1.0
2003-12-10,9.04,9.75,8.56,9.75,62100,9.04,9.75,8.56,9.75,62100,0.0,1.0
2003-12-11,9.27,9.3,8.5,8.5,58800,9.27,9.3,8.5,8.5,58800,0.0,1.0
2003-12-12,9.0,9.25,8.7,9.25,25100,9.0,9.25,8.7,9.25,25100,0.0,1.0
2003-12-15,8.89,9.3,8.36,9.3,83200,8.89,9.3,8.36,9.3,83200,0.0,1.0
2003-12-16,9.5,9.85,8.94,8.94,291700,9.5,9.85,8.94,8.94,291700,0.0,1.0
2003-12-17,9.31,9.8,9.0,9.4,58800,9.31,9.8,9.0,9.4,58800,0.0,1.0
2003-12-18,9.82,10.25,9.25,9.31,119700,9.82,10.25,9.25,9.31,119700,0.0,1.0
2003-12-19,9.82,10.27,9.6,10.01,37800,9.82,10.27,9.6,10.01,37800,0.0,1.0
2003-12-22,9.81,10.18,9.33,9.63,31900,9.81,10.18,9.33,9.63,31900,0.0,1.0
2003-12-23,9.55,9.95,9.22,9.71,55900,9.55,9.95,9.22,9.71,55900,0.0,1.0
2003-12-24,9.8,9.94,9.55,9.55,9200,9.8,9.94,9.55,9.55,9200,0.0,1.0
2003-12-26,9.94,10.0,9.51,9.6,5200,9.94,10.0,9.51,9.6,5200,0.0,1.0
2003-12-29,10.15,10.21,9.51,10.0,98200,10.15,10.21,9.51,10.0,98200,0.0,1.0
2003-12-30,10.38,10.4,9.75,9.75,152400,10.38,10.4,9.75,9.75,152400,0.0,1.0
2003-12-31,10.41,10.51,10.05,10.25,88300,10.41,10.51,10.05,10.25,88300,0.0,1.0
2004-01-02,10.35,10.51,10.18,10.18,51700,10.35,10.51,10.18,10.18,51700,0.0,1.0
2004-01-05,10.16,10.43,9.8,10.43,85300,10.16,10.43,9.8,10.43,85300,0.0,1.0
2004-01-06,10.5,10.53,9.9,9.9,230700,10.5,10.53,9.9,9.9,230700,0.0,1.0
2004-01-07,11.03,11.779,10.51,10.51,478800,11.03,11.779,10.51,10.51,478800,0.0,1.0
2004-01-08,11.83,11.87,11.049,11.05,138600,11.83,11.87,11.049,11.05,138600,0.0,1.0
2004-01-09,11.51,12.574,11.15,11.8,126300,11.51,12.574,11.15,11.8,126300,0.0,1.0
2004-01-12,11.74,11.96,11.15,11.81,34600,11.74,11.96,11.15,11.81,34600,0.0,1.0
2004-01-13,11.78,12.15,11.3,11.5,46500,11.78,12.15,11.3,11.5,46500,0.0,1.0
2004-01-14,11.74,11.75,11.65,11.75,15400,11.74,11.75,11.65,11.75,15400,0.0,1.0
2004-01-15,11.75,12.001,11.301,11.8,279100,11.75,12.001,11.301,11.8,279100,0.0,1.0
2004-01-16,11.75,11.75,11.6,11.74,653600,11.75,11.75,11.6,11.74,653600,0.0,1.0
2004-01-20,11.45,12.1,11.36,12.1,63100,11.45,12.1,11.36,12.1,63100,0.0,1.0
2004-01-21,11.21,11.74,10.68,11.45,379700,11.21,11.74,10.68,11.45,379700,0.0,1.0
2004-01-22,11.0,11.61,10.89,11.21,57100,11.0,11.61,10.89,11.21,57100,0.0,1.0
2004-01-23,11.0,11.0,10.75,10.95,33700,11.0,11.0,10.75,10.95,33700,0.0,1.0
2004-01-26,11.75,11.78,10.6,11.0,183500,11.75,11.78,10.6,11.0,183500,0.0,1.0
2004-01-27,11.74,11.766,11.3,11.71,126200,11.74,11.766,11.3,11.71,126200,0.0,1.0
2004-01-28,10.1,11.75,10.09,11.49,289600,10.1,11.75,10.09,11.49,289600,0.0,1.0
2004-01-29,9.65,10.3,9.34,10.3,334100,9.65,10.3,9.34,10.3,334100,0.0,1.0
2004-01-30,10.28,10.35,9.4,9.5,113700,10.28,10.35,9.4,9.5,113700,0.0,1.0
2004-02-02,10.5,10.85,10.05,10.4,117100,10.5,10.85,10.05,10.4,117100,0.0,1.0
2004-02-03,10.39,10.85,10.3,10.3,60200,10.39,10.85,10.3,10.3,60200,0.0,1.0
2004-02-04,10.34,10.77,10.0,10.36,82800,10.34,10.77,10.0,10.36,82800,0.0,1.0
2004-02-05,10.47,10.7,10.22,10.7,20100,10.47,10.7,10.22,10.7,20100,0.0,1.0
2004-02-06,10.97,11.1,10.05,10.05,33900,10.97,11.1,10.05,10.05,33900,0.0,1.0
2004-02-09,10.63,11.0,10.32,10.59,55000,10.63,11.0,10.32,10.59,55000,0.0,1.0
2004-02-10,10.499,10.5,10.25,10.37,30100,10.499,10.5,10.25,10.37,30100,0.0,1.0
2004-02-11,10.88,11.51,10.5,10.5,62700,10.88,11.51,10.5,10.5,62700,0.0,1.0
2004-02-12,10.36,10.8,10.34,10.8,15000,10.36,10.8,10.34,10.8,15000,0.0,1.0
2004-02-13,10.45,10.76,10.391,10.759,26800,10.45,10.76,10.391,10.759,26800,0.0,1.0
2004-02-17,10.461,10.75,10.12,10.12,71200,10.461,10.75,10.12,10.12,71200,0.0,1.0
2004-02-18,10.15,10.68,10.1,10.68,30600,10.15,10.68,10.1,10.68,30600,0.0,1.0
2004-02-19,10.48,10.5,10.15,10.15,39200,10.48,10.5,10.15,10.15,39200,0.0,1.0
2004-02-20,10.16,10.431,10.1,10.431,77600,10.16,10.431,10.1,10.431,77600,0.0,1.0
2004-02-23,10.06,10.4,10.0,10.01,146500,10.06,10.4,10.0,10.01,146500,0.0,1.0
2004-02-24,10.139,10.5,9.88,9.88,96100,10.139,10.5,9.88,9.88,96100,0.0,1.0
2004-02-25,10.2,10.3,9.96,9.966,38900,10.2,10.3,9.96,9.966,38900,0.0,1.0
2004-02-26,10.27,10.3,9.99,10.145,9400,10.27,10.3,9.99,10.145,9400,0.0,1.0
2004-02-27,10.18,10.41,10.15,10.27,98100,10.18,10.41,10.15,10.27,98100,0.0,1.0
2004-03-01,10.15,10.5,10.1,10.18,91900,10.15,10.5,10.1,10.18,91900,0.0,1.0
2004-03-02,10.07,10.279,10.0,10.279,10300,10.07,10.279,10.0,10.279,10300,0.0,1.0
2004-03-03,10.64,10.9,9.9,10.0,290000,10.64,10.9,9.9,10.0,290000,0.0,1.0
2004-03-04,10.768,10.81,10.46,10.46,39100,10.768,10.81,10.46,10.46,39100,0.0,1.0
2004-03-05,10.696,10.96,10.15,10.95,401800,10.696,10.96,10.15,10.95,401800,0.0,1.0
2004-03-08,10.25,10.66,10.0,10.55,34700,10.25,10.66,10.0,10.55,34700,0.0,1.0
2004-03-09,10.01,10.3,9.9,10.3,114500,10.01,10.3,9.9,10.3,114500,0.0,1.0
2004-03-10,10.01,10.19,9.93,10.021,94600,10.01,10.19,9.93,10.021,94600,0.0,1.0
2004-03-11,9.86,10.01,9.85,10.0,187100,9.86,10.01,9.85,10.0,187100,0.0,1.0
2004-03-12,10.0,10.035,9.85,9.86,34200,10.0,10.035,9.85,9.86,34200,0.0,1.0
2004-03-15,9.6,10.13,9.5,10.0,27000,9.6,10.13,9.5,10.0,27000,0.0,1.0
2004-03-16,9.7,9.75,9.5,9.5,21200,9.7,9.75,9.5,9.5,21200,0.0,1.0
2004-03-17,9.68,9.85,9.52,9.675,12300,9.68,9.85,9.52,9.675,12300,0.0,1.0
2004-03-18,9.54,9.7,9.48,9.5,59900,9.54,9.7,9.48,9.5,59900,0.0,1.0
2004-03-19,9.36,10.05,9.21,9.85,26900,9.36,10.05,9.21,9.85,26900,0.0,1.0
2004-03-22,8.64,9.32,8.09,9.2,117300,8.64,9.32,8.09,9.2,117300,0.0,1.0
2004-03-23,8.7,9.0,8.498,9.0,59500,8.7,9.0,8.498,9.0,59500,0.0,1.0
2004-03-24,8.75,8.9,8.6,8.6,25500,8.75,8.9,8.6,8.6,25500,0.0,1.0
2004-03-25,9.35,9.35,8.85,8.85,67900,9.35,9.35,8.85,8.85,67900,0.0,1.0
2004-03-26,9.21,9.35,9.0,9.0,29800,9.21,9.35,9.0,9.0,29800,0.0,1.0
2004-03-29,9.73,9.73,9.25,9.25,62000,9.73,9.73,9.25,9.25,62000,0.0,1.0
2004-03-30,9.58,9.75,9.2,9.5,64500,9.58,9.75,9.2,9.5,64500,0.0,1.0
2004-03-31,9.48,9.75,9.33,9.61,194600,9.48,9.75,9.33,9.61,194600,0.0,1.0
2004-04-01,9.63,9.76,9.26,9.26,34800,9.63,9.76,9.26,9.26,34800,0.0,1.0
2004-04-02,9.5,10.2,9.47,9.7,127500,9.5,10.2,9.47,9.7,127500,0.0,1.0
2004-04-05,9.6,9.75,9.38,9.5,42800,9.6,9.75,9.38,9.5,42800,0.0,1.0
2004-04-06,9.52,10.0,9.41,9.62,30100,9.52,10.0,9.41,9.62,30100,0.0,1.0
2004-04-07,9.48,9.775,9.24,9.775,23100,9.48,9.775,9.24,9.775,23100,0.0,1.0
2004-04-08,9.4,9.75,9.4,9.52,8800,9.4,9.75,9.4,9.52,8800,0.0,1.0
2004-04-12,9.52,9.83,9.18,9.35,24300,9.52,9.83,9.18,9.35,24300,0.0,1.0
2004-04-13,9.38,9.74,9.31,9.74,24800,9.38,9.74,9.31,9.74,24800,0.0,1.0
2004-04-14,9.41,9.51,9.25,9.4,17600,9.41,9.51,9.25,9.4,17600,0.0,1.0
2004-04-15,9.4,9.76,9.26,9.38,36900,9.4,9.76,9.26,9.38,36900,0.0,1.0
2004-04-16,9.4,9.73,9.25,9.43,36900,9.4,9.73,9.25,9.43,36900,0.0,1.0
2004-04-19,9.84,9.94,9.16,9.16,49200,9.84,9.94,9.16,9.16,49200,0.0,1.0
2004-04-20,9.5,10.24,9.37,9.99,55100,9.5,10.24,9.37,9.99,55100,0.0,1.0
2004-04-21,10.006,10.08,9.15,9.68,36700,10.006,10.08,9.15,9.68,36700,0.0,1.0
2004-04-22,9.65,10.0,9.55,10.0,34200,9.65,10.0,9.55,10.0,34200,0.0,1.0
2004-04-23,9.35,9.88,9.2,9.49,21400,9.35,9.88,9.2,9.49,21400,0.0,1.0
2004-04-26,8.93,9.38,8.9,9.1,26100,8.93,9.38,8.9,9.1,26100,0.0,1.0
2004-04-27,9.05,9.41,8.88,9.2,30000,9.05,9.41,8.88,9.2,30000,0.0,1.0
2004-04-28,8.61,9.06,8.57,8.97,28900,8.61,9.06,8.57,8.97,28900,0.0,1.0
2004-04-29,8.48,8.98,8.1,8.98,21300,8.48,8.98,8.1,8.98,21300,0.0,1.0
2004-04-30,8.2,8.6,7.9,8.55,92100,8.2,8.6,7.9,8.55,92100,0.0,1.0
2004-05-03,7.87,8.27,7.6,8.19,107900,7.87,8.27,7.6,8.19,107900,0.0,1.0
2004-05-04,8.26,8.26,7.8,7.87,24100,8.26,8.26,7.8,7.87,24100,0.0,1.0
2004-05-05,8.51,8.72,8.05,8.1,60400,8.51,8.72,8.05,8.1,60400,0.0,1.0
2004-05-06,8.3,8.301,8.14,8.2,41700,8.3,8.301,8.14,8.2,41700,0.0,1.0
2004-05-07,8.04,8.37,7.78,8.21,200200,8.04,8.37,7.78,8.21,200200,0.0,1.0
2004-05-10,8.43,8.9,8.0,8.19,65100,8.43,8.9,8.0,8.19,65100,0.0,1.0
2004-05-11,8.39,8.73,8.08,8.73,91500,8.39,8.73,8.08,8.73,91500,0.0,1.0
2004-05-12,8.45,8.49,8.15,8.15,57000,8.45,8.49,8.15,8.15,57000,0.0,1.0
2004-05-13,8.29,8.3,8.13,8.3,30400,8.29,8.3,8.13,8.3,30400,0.0,1.0
2004-05-14,8.2,8.27,7.91,8.27,40900,8.2,8.27,7.91,8.27,40900,0.0,1.0
2004-05-17,7.94,8.39,7.67,8.39,31200,7.94,8.39,7.67,8.39,31200,0.0,1.0
2004-05-18,8.03,8.05,7.67,7.939,75600,8.03,8.05,7.67,7.939,75600,0.0,1.0
2004-05-19,8.0,8.27,7.94,8.27,46600,8.0,8.27,7.94,8.27,46600,0.0,1.0
2004-05-20,8.0,8.13,7.86,8.0,28100,8.0,8.13,7.86,8.0,28100,0.0,1.0
2004-05-21,8.01,8.2,7.985,8.18,42200,8.01,8.2,7.985,8.18,42200,0.0,1.0
2004-05-24,7.81,8.28,7.66,8.28,33700,7.81,8.28,7.66,8.28,33700,0.0,1.0
2004-05-25,8.09,8.16,7.75,7.75,31400,8.09,8.16,7.75,7.75,31400,0.0,1.0
2004-05-26,7.95,8.0,7.85,7.9,52600,7.95,8.0,7.85,7.9,52600,0.0,1.0
2004-05-27,7.96,7.99,7.85,7.88,33100,7.96,7.99,7.85,7.88,33100,0.0,1.0
2004-05-28,8.0,8.0,7.85,7.9,29500,8.0,8.0,7.85,7.9,29500,0.0,1.0
2004-06-01,8.15,8.16,7.91,8.0,28800,8.15,8.16,7.91,8.0,28800,0.0,1.0
2004-06-02,8.01,8.31,7.89,8.01,23700,8.01,8.31,7.89,8.01,23700,0.0,1.0
2004-06-03,8.07,8.12,7.85,8.0,13900,8.07,8.12,7.85,8.0,13900,0.0,1.0
2004-06-04,8.19,8.19,7.85,8.02,75600,8.19,8.19,7.85,8.02,75600,0.0,1.0
2004-06-07,9.2,9.37,7.9,8.12,68900,9.2,9.37,7.9,8.12,68900,0.0,1.0
2004-06-08,9.52,9.75,8.89,8.89,57200,9.52,9.75,8.89,8.89,57200,0.0,1.0
2004-06-09,9.12,9.7,9.0,9.45,31000,9.12,9.7,9.0,9.45,31000,0.0,1.0
2004-06-10,8.89,9.41,8.75,8.91,37100,8.89,9.41,8.75,8.91,37100,0.0,1.0
2004-06-14,8.28,9.5,8.26,9.5,49800,8.28,9.5,8.26,9.5,49800,0.0,1.0
2004-06-15,8.0,8.35,7.94,8.11,102500,8.0,8.35,7.94,8.11,102500,0.0,1.0
2004-06-16,8.03,8.07,7.91,8.01,36000,8.03,8.07,7.91,8.01,36000,0.0,1.0
2004-06-17,7.84,8.1,7.84,8.04,46600,7.84,8.1,7.84,8.04,46600,0.0,1.0
2004-06-18,7.98,8.0,7.61,7.8,150600,7.98,8.0,7.61,7.8,150600,0.0,1.0
2004-06-21,7.95,8.03,7.81,7.95,66800,7.95,8.03,7.81,7.95,66800,0.0,1.0
2004-06-22,7.88,7.99,7.75,7.85,62600,7.88,7.99,7.75,7.85,62600,0.0,1.0
2004-06-23,7.72,7.99,7.7,7.76,225200,7.72,7.99,7.7,7.76,225200,0.0,1.0
2004-06-24,7.73,8.0,7.73,8.0,73400,7.73,8.0,7.73,8.0,73400,0.0,1.0
2004-06-25,7.74,10.22,7.55,8.0,1091000,7.74,10.22,7.55,8.0,1091000,0.0,1.0
2004-06-28,7.9,8.1,7.75,7.75,104300,7.9,8.1,7.75,7.75,104300,0.0,1.0
2004-06-29,7.84,8.05,7.81,7.81,54800,7.84,8.05,7.81,7.81,54800,0.0,1.0
2004-06-30,7.91,8.0,7.81,7.81,38200,7.91,8.0,7.81,7.81,38200,0.0,1.0
2004-07-01,7.84,8.05,7.8,8.04,41200,7.84,8.05,7.8,8.04,41200,0.0,1.0
2004-07-02,7.95,7.95,7.8,7.81,13100,7.95,7.95,7.8,7.81,13100,0.0,1.0
2004-07-06,7.87,7.88,7.69,7.81,97800,7.87,7.88,7.69,7.81,97800,0.0,1.0
2004-07-07,7.65,7.77,7.6,7.7,61200,7.65,7.77,7.6,7.7,61200,0.0,1.0
2004-07-08,7.61,7.71,7.6,7.6,71000,7.61,7.71,7.6,7.6,71000,0.0,1.0
2004-07-09,7.75,7.88,7.6,7.63,43400,7.75,7.88,7.6,7.63,43400,0.0,1.0
2004-07-12,7.65,7.65,7.57,7.61,38900,7.65,7.65,7.57,7.61,38900,0.0,1.0
2004-07-13,7.62,7.729,7.6,7.61,33900,7.62,7.729,7.6,7.61,33900,0.0,1.0
2004-07-14,7.5,7.66,7.5,7.61,44100,7.5,7.66,7.5,7.61,44100,0.0,1.0
2004-07-15,7.32,7.62,7.14,7.5,52800,7.32,7.62,7.14,7.5,52800,0.0,1.0
2004-07-16,7.46,7.6,7.26,7.5,25300,7.46,7.6,7.26,7.5,25300,0.0,1.0
2004-07-19,7.42,7.55,7.19,7.43,77400,7.42,7.55,7.19,7.43,77400,0.0,1.0
2004-07-20,7.5,7.65,7.2,7.21,31200,7.5,7.65,7.2,7.21,31200,0.0,1.0
2004-07-21,7.2,7.38,7.2,7.36,11900,7.2,7.38,7.2,7.36,11900,0.0,1.0
2004-07-22,7.64,7.85,7.32,7.69,54200,7.64,7.85,7.32,7.69,54200,0.0,1.0
2004-07-23,7.521,7.73,7.5,7.5,145800,7.521,7.73,7.5,7.5,145800,0.0,1.0
2004-07-26,7.51,7.67,7.41,7.45,89200,7.51,7.67,7.41,7.45,89200,0.0,1.0
2004-07-27,7.6,7.6,7.45,7.45,56900,7.6,7.6,7.45,7.45,56900,0.0,1.0
2004-07-28,7.5,7.6,7.4,7.6,42300,7.5,7.6,7.4,7.6,42300,0.0,1.0
2004-07-29,7.5,7.53,7.33,7.5,51000,7.5,7.53,7.33,7.5,51000,0.0,1.0
2004-07-30,7.5,7.66,7.31,7.36,52000,7.5,7.66,7.31,7.36,52000,0.0,1.0
2004-08-02,7.68,7.81,7.06,7.81,113600,7.68,7.81,7.06,7.81,113600,0.0,1.0
2004-08-03,7.83,7.95,7.38,7.4,61000,7.83,7.95,7.38,7.4,61000,0.0,1.0
2004-08-04,7.67,8.04,7.46,7.91,38400,7.67,8.04,7.46,7.91,38400,0.0,1.0
2004-08-05,7.82,7.93,7.48,7.65,37000,7.82,7.93,7.48,7.65,37000,0.0,1.0
2004-08-06,7.42,7.74,7.27,7.74,25300,7.42,7.74,7.27,7.74,25300,0.0,1.0
2004-08-09,7.23,7.4,7.17,7.23,16300,7.23,7.4,7.17,7.23,16300,0.0,1.0
2004-08-10,7.22,7.36,7.2,7.27,63700,7.22,7.36,7.2,7.27,63700,0.0,1.0
2004-08-11,7.29,7.34,7.19,7.19,131700,7.29,7.34,7.19,7.19,131700,0.0,1.0
2004-08-12,7.29,7.35,7.25,7.29,32000,7.29,7.35,7.25,7.29,32000,0.0,1.0
2004-08-13,7.27,7.39,7.21,7.39,76900,7.27,7.39,7.21,7.39,76900,0.0,1.0
2004-08-16,7.43,7.43,7.24,7.25,51000,7.43,7.43,7.24,7.25,51000,0.0,1.0
2004-08-17,7.36,7.36,7.16,7.35,118300,7.36,7.36,7.16,7.35,118300,0.0,1.0
2004-08-18,7.25,7.3,7.1,7.15,55400,7.25,7.3,7.1,7.15,55400,0.0,1.0
2004-08-19,7.06,7.24,6.95,7.0,117500,7.06,7.24,6.95,7.0,117500,0.0,1.0
2004-08-20,6.88,7.14,6.8,7.13,155700,6.88,7.14,6.8,7.13,155700,0.0,1.0
2004-08-23,6.96,7.2,6.9,7.02,68900,6.96,7.2,6.9,7.02,68900,0.0,1.0
2004-08-24,6.65,6.94,6.6,6.94,99400,6.65,6.94,6.6,6.94,99400,0.0,1.0
2004-08-25,6.7,6.85,6.6,6.65,112200,6.7,6.85,6.6,6.65,112200,0.0,1.0
2004-08-26,7.08,7.33,6.77,6.78,38800,7.08,7.33,6.77,6.78,38800,0.0,1.0
2004-08-27,7.28,7.4,7.12,7.12,78400,7.28,7.4,7.12,7.12,78400,0.0,1.0
2004-08-30,7.19,7.3,7.02,7.26,49000,7.19,7.3,7.02,7.26,49000,0.0,1.0
2004-08-31,7.15,7.34,6.9,7.34,60400,7.15,7.34,6.9,7.34,60400,0.0,1.0
2004-09-01,7.5,7.71,6.85,7.23,1450500,7.5,7.71,6.85,7.23,1450500,0.0,1.0
2004-09-02,7.86,8.03,7.36,7.73,35300,7.86,8.03,7.36,7.73,35300,0.0,1.0
2004-09-03,7.79,8.17,7.51,7.62,36900,7.79,8.17,7.51,7.62,36900,0.0,1.0
2004-09-07,7.95,8.14,7.5,7.5,42200,7.95,8.14,7.5,7.5,42200,0.0,1.0
2004-09-08,7.98,8.06,7.83,7.83,29900,7.98,8.06,7.83,7.83,29900,0.0,1.0
2004-09-09,7.95,7.98,7.8,7.95,40500,7.95,7.98,7.8,7.95,40500,0.0,1.0
2004-09-10,7.96,8.19,7.68,7.68,24100,7.96,8.19,7.68,7.68,24100,0.0,1.0
2004-09-13,8.44,8.44,7.77,7.77,98300,8.44,8.44,7.77,7.77,98300,0.0,1.0
2004-09-14,8.29,8.29,7.89,8.28,29300,8.29,8.29,7.89,8.28,29300,0.0,1.0
2004-09-15,8.29,8.4,8.1,8.15,26900,8.29,8.4,8.1,8.15,26900,0.0,1.0
2004-09-16,8.22,8.4,8.0,8.0,15300,8.22,8.4,8.0,8.0,15300,0.0,1.0
2004-09-17,8.19,8.4,7.85,7.85,25800,8.19,8.4,7.85,7.85,25800,0.0,1.0
2004-09-20,8.22,8.28,7.92,8.17,13900,8.22,8.28,7.92,8.17,13900,0.0,1.0
2004-09-21,8.22,8.3,7.87,7.87,25200,8.22,8.3,7.87,7.87,25200,0.0,1.0
2004-09-22,8.22,8.3,8.0,8.0,26200,8.22,8.3,8.0,8.0,26200,0.0,1.0
2004-09-23,8.05,8.24,7.92,7.92,24100,8.05,8.24,7.92,7.92,24100,0.0,1.0
2004-09-24,8.3,8.6,8.06,8.06,150000,8.3,8.6,8.06,8.06,150000,0.0,1.0
2004-09-27,8.2,8.23,8.11,8.11,8400,8.2,8.23,8.11,8.11,8400,0.0,1.0
2004-09-28,8.08,8.18,7.95,8.15,8600,8.08,8.18,7.95,8.15,8600,0.0,1.0
2004-09-29,8.09,8.13,7.93,8.0,27800,8.09,8.13,7.93,8.0,27800,0.0,1.0
2004-09-30,7.9,8.14,7.9,8.0,40800,7.9,8.14,7.9,8.0,40800,0.0,1.0
2004-10-01,8.28,8.37,7.85,7.85,47800,8.28,8.37,7.85,7.85,47800,0.0,1.0
2004-10-04,8.53,8.64,8.07,8.27,69000,8.53,8.64,8.07,8.27,69000,0.0,1.0
2004-10-05,8.45,8.61,7.95,8.61,30200,8.45,8.61,7.95,8.61,30200,0.0,1.0
2004-10-06,8.19,8.44,8.15,8.23,143600,8.19,8.44,8.15,8.23,143600,0.0,1.0
2004-10-07,8.59,8.65,8.25,8.35,20100,8.59,8.65,8.25,8.35,20100,0.0,1.0
2004-10-08,8.58,8.7,8.17,8.17,13400,8.58,8.7,8.17,8.17,13400,0.0,1.0
2004-10-11,8.67,8.75,8.51,8.55,41900,8.67,8.75,8.51,8.55,41900,0.0,1.0
2004-10-12,8.32,8.71,8.1,8.4,9000,8.32,8.71,8.1,8.4,9000,0.0,1.0
2004-10-13,8.55,8.78,8.4,8.4,41500,8.55,8.78,8.4,8.4,41500,0.0,1.0
2004-10-14,8.41,8.56,8.41,8.5,11700,8.41,8.56,8.41,8.5,11700,0.0,1.0
2004-10-15,8.57,8.69,8.47,8.55,33400,8.57,8.69,8.47,8.55,33400,0.0,1.0
2004-10-18,8.55,8.63,8.15,8.15,28800,8.55,8.63,8.15,8.15,28800,0.0,1.0
2004-10-19,8.75,8.84,8.54,8.72,140100,8.75,8.84,8.54,8.72,140100,0.0,1.0
2004-10-20,8.75,8.9,8.47,8.47,40600,8.75,8.9,8.47,8.47,40600,0.0,1.0
2004-10-21,8.8,8.84,8.6,8.6,39500,8.8,8.84,8.6,8.6,39500,0.0,1.0
2004-10-22,8.75,8.82,8.62,8.79,9600,8.75,8.82,8.62,8.79,9600,0.0,1.0
2004-10-25,8.45,8.9,8.45,8.74,47600,8.45,8.9,8.45,8.74,47600,0.0,1.0
2004-10-26,8.15,8.3,8.06,8.28,46400,8.15,8.3,8.06,8.28,46400,0.0,1.0
2004-10-27,7.59,8.44,7.02,8.31,160600,7.59,8.44,7.02,8.31,160600,0.0,1.0
2004-10-28,7.51,7.58,7.27,7.47,30300,7.51,7.58,7.27,7.47,30300,0.0,1.0
2004-10-29,7.54,8.3,7.54,7.61,50500,7.54,8.3,7.54,7.61,50500,0.0,1.0
2004-11-01,7.55,7.77,7.31,7.31,12500,7.55,7.77,7.31,7.31,12500,0.0,1.0
2004-11-02,7.72,7.73,7.46,7.7,44700,7.72,7.73,7.46,7.7,44700,0.0,1.0
2004-11-03,7.5,7.83,7.43,7.56,21300,7.5,7.83,7.43,7.56,21300,0.0,1.0
2004-11-04,7.53,7.55,7.03,7.32,72300,7.53,7.55,7.03,7.32,72300,0.0,1.0
2004-11-05,7.53,7.56,7.2,7.2,12800,7.53,7.56,7.2,7.2,12800,0.0,1.0
2004-11-08,8.06,8.18,7.22,7.22,24200,8.06,8.18,7.22,7.22,24200,0.0,1.0
2004-11-09,7.85,8.2,7.55,7.72,17600,7.85,8.2,7.55,7.72,17600,0.0,1.0
2004-11-10,8.03,8.09,7.74,7.78,14000,8.03,8.09,7.74,7.78,14000,0.0,1.0
2004-11-11,8.0,8.25,7.78,8.25,17000,8.0,8.25,7.78,8.25,17000,0.0,1.0
2004-11-12,8.32,8.32,8.0,8.0,13600,8.32,8.32,8.0,8.0,13600,0.0,1.0
2004-11-15,8.251,8.42,7.95,8.4,16100,8.251,8.42,7.95,8.4,16100,0.0,1.0
2004-11-16,8.2,8.6,7.9,8.0,292000,8.2,8.6,7.9,8.0,292000,0.0,1.0
2004-11-17,8.12,8.18,8.051,8.051,6100,8.12,8.18,8.051,8.051,6100,0.0,1.0
2004-11-18,8.1,8.16,8.0,8.01,4500,8.1,8.16,8.0,8.01,4500,0.0,1.0
2004-11-19,8.07,8.12,8.0,8.0,6200,8.07,8.12,8.0,8.0,6200,0.0,1.0
2004-11-22,8.14,8.2,7.95,7.95,15200,8.14,8.2,7.95,7.95,15200,0.0,1.0
2004-11-23,8.0,8.13,7.95,7.95,44700,8.0,8.13,7.95,7.95,44700,0.0,1.0
2004-11-24,8.19,8.44,7.98,7.98,451100,8.19,8.44,7.98,7.98,451100,0.0,1.0
2004-11-26,8.27,8.46,8.04,8.04,3300,8.27,8.46,8.04,8.04,3300,0.0,1.0
2004-11-29,8.03,8.199,8.0,8.0,77300,8.03,8.199,8.0,8.0,77300,0.0,1.0
2004-11-30,8.06,8.12,8.0,8.0,6000,8.06,8.12,8.0,8.0,6000,0.0,1.0
2004-12-01,8.18,8.19,8.01,8.01,20100,8.18,8.19,8.01,8.01,20100,0.0,1.0
2004-12-02,8.11,8.17,8.01,8.01,11300,8.11,8.17,8.01,8.01,11300,0.0,1.0
2004-12-03,8.01,8.12,8.0,8.0,45000,8.01,8.12,8.0,8.0,45000,0.0,1.0
2004-12-06,8.09,8.09,7.96,8.01,126100,8.09,8.09,7.96,8.01,126100,0.0,1.0
2004-12-07,8.11,8.2,8.0,8.0,22600,8.11,8.2,8.0,8.0,22600,0.0,1.0
2004-12-08,8.05,8.15,8.0,8.0,4100,8.05,8.15,8.0,8.0,4100,0.0,1.0
2004-12-09,8.3,8.3,8.02,8.02,39000,8.3,8.3,8.02,8.02,39000,0.0,1.0
2004-12-10,8.22,8.269,7.95,7.95,3400,8.22,8.269,7.95,7.95,3400,0.0,1.0
2004-12-13,8.32,8.4,8.0,8.0,17400,8.32,8.4,8.0,8.0,17400,0.0,1.0
2004-12-14,8.59,8.66,8.14,8.14,31800,8.59,8.66,8.14,8.14,31800,0.0,1.0
2004-12-15,8.8,8.88,8.44,8.5,32900,8.8,8.88,8.44,8.5,32900,0.0,1.0
2004-12-16,8.57,8.64,8.53,8.54,16200,8.57,8.64,8.53,8.54,16200,0.0,1.0
2004-12-17,8.535,8.82,8.5,8.62,14000,8.535,8.82,8.5,8.62,14000,0.0,1.0
2004-12-20,8.51,8.53,8.36,8.5,24500,8.51,8.53,8.36,8.5,24500,0.0,1.0
2004-12-21,8.54,8.63,8.35,8.35,67400,8.54,8.63,8.35,8.35,67400,0.0,1.0
2004-12-22,8.47,8.5,8.33,8.34,18700,8.47,8.5,8.33,8.34,18700,0.0,1.0
2004-12-23,8.71,8.74,8.4,8.4,5600,8.71,8.74,8.4,8.4,5600,0.0,1.0
2004-12-27,8.5,8.579,8.4,8.4,17900,8.5,8.579,8.4,8.4,17900,0.0,1.0
2004-12-28,8.56,8.62,8.45,8.62,16800,8.56,8.62,8.45,8.62,16800,0.0,1.0
2004-12-29,8.57,8.7,8.55,8.55,15400,8.57,8.7,8.55,8.55,15400,0.0,1.0
2004-12-30,9.0,9.0,8.5,8.5,38500,9.0,9.0,8.5,8.5,38500,0.0,1.0
2004-12-31,9.107,9.11,9.0,9.036,9100,9.107,9.11,9.0,9.036,9100,0.0,1.0
2005-01-03,8.65,9.0,8.65,9.0,12300,8.65,9.0,8.65,9.0,12300,0.0,1.0
2005-01-04,8.48,8.65,8.43,8.65,34000,8.48,8.65,8.43,8.65,34000,0.0,1.0
2005-01-05,8.46,8.52,8.3,8.35,50700,8.46,8.52,8.3,8.35,50700,0.0,1.0
2005-01-06,8.5,8.59,8.39,8.42,21900,8.5,8.59,8.39,8.42,21900,0.0,1.0
2005-01-07,8.8,8.8,8.4,8.4,28400,8.8,8.8,8.4,8.4,28400,0.0,1.0
2005-01-10,8.51,8.64,8.49,8.54,8200,8.51,8.64,8.49,8.54,8200,0.0,1.0
2005-01-11,8.55,8.69,8.46,8.46,24700,8.55,8.69,8.46,8.46,24700,0.0,1.0
2005-01-12,8.5,8.64,8.33,8.5,53100,8.5,8.64,8.33,8.5,53100,0.0,1.0
2005-01-13,8.19,8.26,8.03,8.24,102000,8.19,8.26,8.03,8.24,102000,0.0,1.0
2005-01-14,8.36,8.36,8.0,8.0,55400,8.36,8.36,8.0,8.0,55400,0.0,1.0
2005-01-18,8.31,8.66,8.13,8.53,31800,8.31,8.66,8.13,8.53,31800,0.0,1.0
2005-01-19,8.43,8.59,8.15,8.15,46400,8.43,8.59,8.15,8.15,46400,0.0,1.0
2005-01-20,8.34,8.35,8.15,8.18,3500,8.34,8.35,8.15,8.18,3500,0.0,1.0
2005-01-21,8.51,8.65,8.363,8.45,9800,8.51,8.65,8.363,8.45,9800,0.0,1.0
2005-01-24,8.95,9.1,8.41,8.41,105600,8.95,9.1,8.41,8.41,105600,0.0,1.0
2005-01-25,8.71,8.99,8.61,8.9,25900,8.71,8.99,8.61,8.9,25900,0.0,1.0
2005-01-26,8.73,8.75,8.45,8.61,16400,8.73,8.75,8.45,8.61,16400,0.0,1.0
2005-01-27,8.69,8.85,8.66,8.71,13400,8.69,8.85,8.66,8.71,13400,0.0,1.0
2005-01-28,8.76,8.81,8.7,8.7,23100,8.76,8.81,8.7,8.7,23100,0.0,1.0
2005-01-31,8.75,8.8,8.66,8.66,35500,8.75,8.8,8.66,8.66,35500,0.0,1.0
2005-02-01,8.5,8.71,8.25,8.65,131000,8.5,8.71,8.25,8.65,131000,0.0,1.0
2005-02-02,9.0,9.06,8.55,8.7,312400,9.0,9.06,8.55,8.7,312400,0.0,1.0
2005-02-03,9.0,9.2,8.97,9.1,139900,9.0,9.2,8.97,9.1,139900,0.0,1.0
2005-02-04,8.99,9.07,8.76,8.76,106200,8.99,9.07,8.76,8.76,106200,0.0,1.0
2005-02-07,8.87,9.09,8.85,9.09,13200,8.87,9.09,8.85,9.09,13200,0.0,1.0
2005-02-08,8.9,9.0,8.87,8.93,67500,8.9,9.0,8.87,8.93,67500,0.0,1.0
2005-02-09,8.7,8.9,8.6,8.9,69500,8.7,8.9,8.6,8.9,69500,0.0,1.0
2005-02-10,8.65,8.75,8.53,8.75,78400,8.65,8.75,8.53,8.75,78400,0.0,1.0
2005-02-11,8.57,8.7,8.3,8.7,83800,8.57,8.7,8.3,8.7,83800,0.0,1.0
2005-02-14,8.49,8.54,8.36,8.47,69900,8.49,8.54,8.36,8.47,69900,0.0,1.0
2005-02-15,8.36,8.5,8.08,8.38,65900,8.36,8.5,8.08,8.38,65900,0.0,1.0
2005-02-16,8.33,8.33,8.04,8.18,60500,8.33,8.33,8.04,8.18,60500,0.0,1.0
2005-02-17,8.34,8.37,8.0,8.22,32400,8.34,8.37,8.0,8.22,32400,0.0,1.0
2005-02-18,8.26,8.33,8.2,8.25,5700,8.26,8.33,8.2,8.25,5700,0.0,1.0
2005-02-22,8.24,8.31,8.23,8.28,13200,8.24,8.31,8.23,8.28,13200,0.0,1.0
2005-02-23,8.17,8.4,8.08,8.4,5400,8.17,8.4,8.08,8.4,5400,0.0,1.0
2005-02-24,8.1,8.15,8.02,8.13,7500,8.1,8.15,8.02,8.13,7500,0.0,1.0
2005-02-25,8.14,8.14,8.1,8.1,5800,8.14,8.14,8.1,8.1,5800,0.0,1.0
2005-02-28,7.91,8.06,7.89,7.95,33000,7.91,8.06,7.89,7.95,33000,0.0,1.0
2005-03-01,7.994,8.04,7.81,7.87,227900,7.994,8.04,7.81,7.87,227900,0.0,1.0
2005-03-02,8.16,8.25,7.83,7.83,34500,8.16,8.25,7.83,7.83,34500,0.0,1.0
2005-03-03,7.86,8.12,7.86,8.05,47700,7.86,8.12,7.86,8.05,47700,0.0,1.0
2005-03-04,7.88,8.15,7.87,7.9,55500,7.88,8.15,7.87,7.9,55500,0.0,1.0
2005-03-07,8.05,8.15,8.0,8.14,24500,8.05,8.15,8.0,8.14,24500,0.0,1.0
2005-03-08,7.98,8.1,7.98,8.05,10200,7.98,8.1,7.98,8.05,10200,0.0,1.0
2005-03-09,8.12,8.14,7.89,7.9,69700,8.12,8.14,7.89,7.9,69700,0.0,1.0
2005-03-10,8.1,8.15,7.92,7.92,53600,8.1,8.15,7.92,7.92,53600,0.0,1.0
2005-03-11,7.85,8.08,7.82,8.01,34500,7.85,8.08,7.82,8.01,34500,0.0,1.0
2005-03-14,7.9,8.05,7.871,8.05,3400,7.9,8.05,7.871,8.05,3400,0.0,1.0
2005-03-15,7.9,8.04,7.8,7.8,6100,7.9,8.04,7.8,7.8,6100,0.0,1.0
2005-03-16,7.93,8.01,7.8,7.8,13600,7.93,8.01,7.8,7.8,13600,0.0,1.0
2005-03-17,7.76,7.85,7.74,7.8,21400,7.76,7.85,7.74,7.8,21400,0.0,1.0
2005-03-18,7.7,7.81,7.7,7.79,12800,7.7,7.81,7.7,7.79,12800,0.0,1.0
2005-03-21,7.39,7.65,7.15,7.65,80500,7.39,7.65,7.15,7.65,80500,0.0,1.0
2005-03-22,7.44,7.46,7.22,7.22,27500,7.44,7.46,7.22,7.22,27500,0.0,1.0
2005-03-23,7.52,7.56,7.22,7.24,160100,7.52,7.56,7.22,7.24,160100,0.0,1.0
2005-03-24,7.541,7.69,7.54,7.69,11100,7.541,7.69,7.54,7.69,11100,0.0,1.0
2005-03-28,7.37,7.71,7.37,7.71,30400,7.37,7.71,7.37,7.71,30400,0.0,1.0
2005-03-29,7.138,7.59,7.11,7.51,30200,7.138,7.59,7.11,7.51,30200,0.0,1.0
2005-03-30,7.1,7.25,6.94,7.04,41600,7.1,7.25,6.94,7.04,41600,0.0,1.0
2005-03-31,7.4,7.4,6.92,6.93,29500,7.4,7.4,6.92,6.93,29500,0.0,1.0
2005-04-01,7.52,7.57,7.36,7.39,32400,7.52,7.57,7.36,7.39,32400,0.0,1.0
2005-04-04,7.5,7.71,7.41,7.71,58000,7.5,7.71,7.41,7.71,58000,0.0,1.0
2005-04-05,7.27,7.41,7.27,7.4,55400,7.27,7.41,7.27,7.4,55400,0.0,1.0
2005-04-06,7.24,7.35,7.24,7.34,31000,7.24,7.35,7.24,7.34,31000,0.0,1.0
2005-04-07,7.09,7.2,6.91,7.2,72600,7.09,7.2,6.91,7.2,72600,0.0,1.0
2005-04-08,7.1,7.14,7.02,7.08,10400,7.1,7.14,7.02,7.08,10400,0.0,1.0
2005-04-11,6.92,7.14,6.9,7.14,43400,6.92,7.14,6.9,7.14,43400,0.0,1.0
2005-04-12,7.01,7.05,6.76,6.84,101200,7.01,7.05,6.76,6.84,101200,0.0,1.0
2005-04-13,6.97,7.2,6.93,7.04,67300,6.97,7.2,6.93,7.04,67300,0.0,1.0
2005-04-14,6.84,6.94,6.75,6.82,63500,6.84,6.94,6.75,6.82,63500,0.0,1.0
2005-04-15,6.6,6.81,6.41,6.71,52400,6.6,6.81,6.41,6.71,52400,0.0,1.0
2005-04-18,6.66,6.74,6.43,6.43,51000,6.66,6.74,6.43,6.43,51000,0.0,1.0
2005-04-19,6.8,6.83,6.7,6.83,26500,6.8,6.83,6.7,6.83,26500,0.0,1.0
2005-04-20,6.87,7.07,6.56,6.61,57700,6.87,7.07,6.56,6.61,57700,0.0,1.0
2005-04-21,6.98,7.02,6.92,6.95,9600,6.98,7.02,6.92,6.95,9600,0.0,1.0
2005-04-22,7.0,7.0,6.71,6.76,8800,7.0,7.0,6.71,6.76,8800,0.0,1.0
2005-04-25,6.94,7.14,6.82,7.14,23200,6.94,7.14,6.82,7.14,23200,0.0,1.0
2005-04-26,6.93,6.97,6.78,6.78,16200,6.93,6.97,6.78,6.78,16200,0.0,1.0
2005-04-27,7.0,7.0,6.93,6.93,15300,7.0,7.0,6.93,6.93,15300,0.0,1.0
2005-04-28,6.67,7.18,6.65,7.18,31900,6.67,7.18,6.65,7.18,31900,0.0,1.0
2005-04-29,6.67,6.69,6.51,6.51,36100,6.67,6.69,6.51,6.51,36100,0.0,1.0
2005-05-02,6.6,6.61,6.51,6.52,25800,6.6,6.61,6.51,6.52,25800,0.0,1.0
2005-05-03,6.6,6.72,6.48,6.62,20300,6.6,6.72,6.48,6.62,20300,0.0,1.0
2005-05-04,6.87,6.95,6.47,6.66,24800,6.87,6.95,6.47,6.66,24800,0.0,1.0
2005-05-05,6.85,6.95,6.79,6.95,8500,6.85,6.95,6.79,6.95,8500,0.0,1.0
2005-05-06,6.88,6.92,6.81,6.88,3500,6.88,6.92,6.81,6.88,3500,0.0,1.0
2005-05-09,6.86,6.88,6.71,6.71,13600,6.86,6.88,6.71,6.71,13600,0.0,1.0
2005-05-10,6.68,6.71,6.25,6.69,80300,6.68,6.71,6.25,6.69,80300,0.0,1.0
2005-05-11,6.93,6.96,6.55,6.55,44300,6.93,6.96,6.55,6.55,44300,0.0,1.0
2005-05-12,6.85,6.88,6.65,6.75,19800,6.85,6.88,6.65,6.75,19800,0.0,1.0
2005-05-13,7.0,7.05,6.6,6.68,38200,7.0,7.05,6.6,6.68,38200,0.0,1.0
2005-05-16,7.09,7.09,6.95,6.95,57900,7.09,7.09,6.95,6.95,57900,0.0,1.0
2005-05-17,7.12,7.12,6.97,6.97,10200,7.12,7.12,6.97,6.97,10200,0.0,1.0
2005-05-18,7.29,7.36,7.17,7.25,32600,7.29,7.36,7.17,7.25,32600,0.0,1.0
2005-05-19,7.21,7.32,7.201,7.27,7400,7.21,7.32,7.201,7.27,7400,0.0,1.0
2005-05-20,7.08,7.2,7.05,7.2,24000,7.08,7.2,7.05,7.2,24000,0.0,1.0
2005-05-23,6.99,7.07,6.85,6.87,211000,6.99,7.07,6.85,6.87,211000,0.0,1.0
2005-05-24,7.4,7.48,6.99,6.99,413500,7.4,7.48,6.99,6.99,413500,0.0,1.0
2005-05-25,7.39,7.49,7.29,7.49,33600,7.39,7.49,7.29,7.49,33600,0.0,1.0
2005-05-26,7.35,7.5,7.34,7.43,45900,7.35,7.5,7.34,7.43,45900,0.0,1.0
2005-05-27,7.5,7.5,7.29,7.35,25000,7.5,7.5,7.29,7.35,25000,0.0,1.0
2005-05-31,7.28,7.5,7.28,7.44,43900,7.28,7.5,7.28,7.44,43900,0.0,1.0
2005-06-01,7.34,7.4,7.29,7.29,5500,7.34,7.4,7.29,7.29,5500,0.0,1.0
2005-06-02,7.19,7.27,7.0,7.27,18800,7.19,7.27,7.0,7.27,18800,0.0,1.0
2005-06-03,7.1104,7.19,7.09,7.141,4100,7.1104,7.19,7.09,7.141,4100,0.0,1.0
2005-06-06,7.19,7.19,7.05,7.05,171000,7.19,7.19,7.05,7.05,171000,0.0,1.0
2005-06-07,7.16,7.41,7.14,7.14,34400,7.16,7.41,7.14,7.14,34400,0.0,1.0
2005-06-08,7.12,7.12,7.05,7.1,9700,7.12,7.12,7.05,7.1,9700,0.0,1.0
2005-06-09,7.1,7.1,7.04,7.04,5000,7.1,7.1,7.04,7.04,5000,0.0,1.0
2005-06-10,7.05,7.1,7.03,7.1,34700,7.05,7.1,7.03,7.1,34700,0.0,1.0
2005-06-13,6.96,7.06,6.9,6.95,114700,6.96,7.06,6.9,6.95,114700,0.0,1.0
2005-06-14,6.82,6.94,6.5,6.8,35300,6.82,6.94,6.5,6.8,35300,0.0,1.0
2005-06-15,6.99,7.0,6.8,6.8,45700,6.99,7.0,6.8,6.8,45700,0.0,1.0
2005-06-16,7.08,7.08,6.97,6.97,33800,7.08,7.08,6.97,6.97,33800,0.0,1.0
2005-06-17,6.89,7.08,6.82,7.03,17800,6.89,7.08,6.82,7.03,17800,0.0,1.0
2005-06-20,6.75,6.82,6.53,6.75,26100,6.75,6.82,6.53,6.75,26100,0.0,1.0
2005-06-21,6.6,6.72,6.5,6.72,14100,6.6,6.72,6.5,6.72,14100,0.0,1.0
2005-06-22,6.59,6.63,6.56,6.56,21100,6.59,6.63,6.56,6.56,21100,0.0,1.0
2005-06-23,6.29,6.55,6.06,6.54,79000,6.29,6.55,6.06,6.54,79000,0.0,1.0
2005-06-24,5.83,6.29,5.83,6.28,70800,5.83,6.29,5.83,6.28,70800,0.0,1.0
2005-06-27,5.8,6.03,5.72,5.9,106000,5.8,6.03,5.72,5.9,106000,0.0,1.0
2005-06-28,5.86,5.86,5.7,5.7,20900,5.86,5.86,5.7,5.7,20900,0.0,1.0
2005-06-29,5.85,5.86,5.66,5.74,18200,5.85,5.86,5.66,5.74,18200,0.0,1.0
2005-06-30,5.86,5.94,5.85,5.9,9200,5.86,5.94,5.85,5.9,9200,0.0,1.0
2005-07-01,5.89,5.94,5.89,5.94,5600,5.89,5.94,5.89,5.94,5600,0.0,1.0
2005-07-05,5.67,5.82,5.64,5.82,32700,5.67,5.82,5.64,5.82,32700,0.0,1.0
2005-07-06,5.73,5.78,5.61,5.61,21900,5.73,5.78,5.61,5.61,21900,0.0,1.0
2005-07-07,5.72,5.76,5.65,5.65,22700,5.72,5.76,5.65,5.65,22700,0.0,1.0
2005-07-08,5.79,5.82,5.6101,5.6101,29400,5.79,5.82,5.6101,5.6101,29400,0.0,1.0
2005-07-11,5.79,5.84,5.65,5.7,71000,5.79,5.84,5.65,5.7,71000,0.0,1.0
2005-07-12,5.77,5.83,5.73,5.79,24700,5.77,5.83,5.73,5.79,24700,0.0,1.0
2005-07-13,5.91,6.2,5.72,5.72,28300,5.91,6.2,5.72,5.72,28300,0.0,1.0
2005-07-14,5.88,6.0,5.84,5.9,24900,5.88,6.0,5.84,5.9,24900,0.0,1.0
2005-07-15,5.88,5.97,5.75,5.8,16100,5.88,5.97,5.75,5.8,16100,0.0,1.0
2005-07-18,5.55,5.95,5.51,5.91,71900,5.55,5.95,5.51,5.91,71900,0.0,1.0
2005-07-19,5.39,5.56,5.31,5.55,184200,5.39,5.56,5.31,5.55,184200,0.0,1.0
2005-07-20,5.77,5.77,4.95,5.3,273300,5.77,5.77,4.95,5.3,273300,0.0,1.0
2005-07-21,5.59,5.73,5.37,5.73,124700,5.59,5.73,5.37,5.73,124700,0.0,1.0
2005-07-22,5.4,5.64,5.32,5.64,54800,5.4,5.64,5.32,5.64,54800,0.0,1.0
2005-07-25,5.36,5.4604,5.3,5.44,30100,5.36,5.4604,5.3,5.44,30100,0.0,1.0
2005-07-26,5.27,5.44,5.26,5.26,57200,5.27,5.44,5.26,5.26,57200,0.0,1.0
2005-07-27,5.38,5.57,5.328,5.57,26900,5.38,5.57,5.328,5.57,26900,0.0,1.0
2005-07-28,5.38,5.55,5.36,5.55,18300,5.38,5.55,5.36,5.55,18300,0.0,1.0
2005-07-29,5.3,5.36,5.22,5.22,20800,5.3,5.36,5.22,5.22,20800,0.0,1.0
2005-08-01,5.03,5.33,4.99,5.23,868300,5.03,5.33,4.99,5.23,868300,0.0,1.0
2005-08-02,5.13,5.21,4.99,5.1,146800,5.13,5.21,4.99,5.1,146800,0.0,1.0
2005-08-03,5.13,5.42,5.09,5.17,71800,5.13,5.42,5.09,5.17,71800,0.0,1.0
2005-08-04,5.12,5.21,5.12,5.15,39400,5.12,5.21,5.12,5.15,39400,0.0,1.0
2005-08-05,5.23,5.23,5.08,5.2,12500,5.23,5.23,5.08,5.2,12500,0.0,1.0
2005-08-08,5.12,5.26,5.07,5.26,33500,5.12,5.26,5.07,5.26,33500,0.0,1.0
2005-08-09,5.21,5.26,5.05,5.14,24600,5.21,5.26,5.05,5.14,24600,0.0,1.0
2005-08-10,5.2,5.3,5.15,5.3,23700,5.2,5.3,5.15,5.3,23700,0.0,1.0
2005-08-11,5.19,5.26,5.1,5.1,15900,5.19,5.26,5.1,5.1,15900,0.0,1.0
2005-08-12,5.18,5.2,5.13,5.18,12300,5.18,5.2,5.13,5.18,12300,0.0,1.0
2005-08-15,5.16,5.1899,5.1,5.18,14800,5.16,5.1899,5.1,5.18,14800,0.0,1.0
2005-08-16,5.13,5.17,5.08,5.08,5300,5.13,5.17,5.08,5.08,5300,0.0,1.0
2005-08-17,5.4,5.42,5.2,5.24,281000,5.4,5.42,5.2,5.24,281000,0.0,1.0
2005-08-18,5.3,5.62,5.28,5.62,96700,5.3,5.62,5.28,5.62,96700,0.0,1.0
2005-08-19,5.38,5.4,5.31,5.38,52700,5.38,5.4,5.31,5.38,52700,0.0,1.0
2005-08-22,5.4,5.44,5.35,5.44,60200,5.4,5.44,5.35,5.44,60200,0.0,1.0
2005-08-23,5.39,5.41,5.28,5.41,52100,5.39,5.41,5.28,5.41,52100,0.0,1.0
2005-08-24,5.28,5.4,5.28,5.39,48200,5.28,5.4,5.28,5.39,48200,0.0,1.0
2005-08-25,5.24,5.3,5.24,5.29,53900,5.24,5.3,5.24,5.29,53900,0.0,1.0
2005-08-26,5.25,5.2799,5.18,5.25,29300,5.25,5.2799,5.18,5.25,29300,0.0,1.0
2005-08-29,5.21,5.29,5.17,5.2,11300,5.21,5.29,5.17,5.2,11300,0.0,1.0
2005-08-30,5.25,5.28,5.19,5.28,7000,5.25,5.28,5.19,5.28,7000,0.0,1.0
2005-08-31,5.24,5.25,5.17,5.25,19200,5.24,5.25,5.17,5.25,19200,0.0,1.0
2005-09-01,5.13,5.2,5.13,5.18,46800,5.13,5.2,5.13,5.18,46800,0.0,1.0
2005-09-02,5.17,5.18,5.1,5.11,27200,5.17,5.18,5.1,5.11,27200,0.0,1.0
2005-09-06,5.17,5.19,5.1,5.1,20500,5.17,5.19,5.1,5.1,20500,0.0,1.0
2005-09-07,5.21,5.25,5.1,5.1,30400,5.21,5.25,5.1,5.1,30400,0.0,1.0
2005-09-08,5.25,5.25,5.1,5.17,51600,5.25,5.25,5.1,5.17,51600,0.0,1.0
2005-09-09,5.25,5.25,5.1,5.25,1506900,5.25,5.25,5.1,5.25,1506900,0.0,1.0
2005-09-12,5.3,5.44,5.21,5.29,282900,5.3,5.44,5.21,5.29,282900,0.0,1.0
2005-09-13,5.15,5.34,5.15,5.28,34300,5.15,5.34,5.15,5.28,34300,0.0,1.0
2005-09-14,5.17,5.24,5.16,5.22,23900,5.17,5.24,5.16,5.22,23900,0.0,1.0
2005-09-15,5.15,5.22,5.1,5.21,58500,5.15,5.22,5.1,5.21,58500,0.0,1.0
2005-09-16,5.15,5.19,5.1,5.19,18700,5.15,5.19,5.1,5.19,18700,0.0,1.0
2005-09-19,5.12,5.27,5.12,5.27,13600,5.12,5.27,5.12,5.27,13600,0.0,1.0
2005-09-20,5.2,5.2,5.1,5.13,14400,5.2,5.2,5.1,5.13,14400,0.0,1.0
2005-09-21,5.13,5.21,5.07,5.21,18100,5.13,5.21,5.07,5.21,18100,0.0,1.0
2005-09-22,5.14,5.15,5.05,5.05,11500,5.14,5.15,5.05,5.05,11500,0.0,1.0
2005-09-23,5.1,5.14,5.05,5.07,147700,5.1,5.14,5.05,5.07,147700,0.0,1.0
2005-09-26,5.1,5.25,5.05,5.25,36100,5.1,5.25,5.05,5.25,36100,0.0,1.0
2005-09-27,5.07,5.25,5.05,5.25,41700,5.07,5.25,5.05,5.25,41700,0.0,1.0
2005-09-28,5.1,5.11,5.05,5.09,100700,5.1,5.11,5.05,5.09,100700,0.0,1.0
2005-09-29,5.09,5.1299,5.05,5.06,14100,5.09,5.1299,5.05,5.06,14100,0.0,1.0
2005-09-30,5.18,5.22,5.09,5.22,141300,5.18,5.22,5.09,5.22,141300,0.0,1.0
2005-10-03,5.2,5.46,5.14,5.14,43300,5.2,5.46,5.14,5.14,43300,0.0,1.0
2005-10-04,5.39,5.39,5.1,5.1,32600,5.39,5.39,5.1,5.1,32600,0.0,1.0
2005-10-05,5.33,5.39,5.23,5.23,80200,5.33,5.39,5.23,5.23,80200,0.0,1.0
2005-10-06,5.41,5.49,5.33,5.4,44900,5.41,5.49,5.33,5.4,44900,0.0,1.0
2005-10-07,5.5,5.52,5.35,5.43,86600,5.5,5.52,5.35,5.43,86600,0.0,1.0
2005-10-10,5.5,5.5,5.45,5.499,13700,5.5,5.5,5.45,5.499,13700,0.0,1.0
2005-10-11,5.4,5.45,5.4,5.45,10800,5.4,5.45,5.4,5.45,10800,0.0,1.0
2005-10-12,5.25,5.47,5.22,5.47,19000,5.25,5.47,5.22,5.47,19000,0.0,1.0
2005-10-13,5.1,5.305,5.07,5.25,51900,5.1,5.305,5.07,5.25,51900,0.0,1.0
2005-10-14,5.14,5.24,5.11,5.24,7100,5.14,5.24,5.11,5.24,7100,0.0,1.0
2005-10-17,5.12,5.36,5.12,5.34,27600,5.12,5.36,5.12,5.34,27600,0.0,1.0
2005-10-18,5.071,5.23,5.06,5.23,10700,5.071,5.23,5.06,5.23,10700,0.0,1.0
2005-10-19,5.1,5.24,5.02,5.24,30200,5.1,5.24,5.02,5.24,30200,0.0,1.0
2005-10-20,5.18,5.25,5.1,5.1,11000,5.18,5.25,5.1,5.1,11000,0.0,1.0
2005-10-21,5.16,5.21,5.14,5.17,1300,5.16,5.21,5.14,5.17,1300,0.0,1.0
2005-10-24,5.11,5.18,5.1,5.13,11900,5.11,5.18,5.1,5.13,11900,0.0,1.0
2005-10-25,5.2,5.23,5.1,5.1,8200,5.2,5.23,5.1,5.1,8200,0.0,1.0
2005-10-26,5.21,5.24,5.1,5.24,45400,5.21,5.24,5.1,5.24,45400,0.0,1.0
2005-10-27,5.1,5.18,5.09,5.15,50300,5.1,5.18,5.09,5.15,50300,0.0,1.0
2005-10-28,5.19,5.24,5.1,5.11,10200,5.19,5.24,5.1,5.11,10200,0.0,1.0
2005-10-31,5.31,5.31,5.2,5.2,24000,5.31,5.31,5.2,5.2,24000,0.0,1.0
2005-11-01,5.33,5.33,5.21,5.24,13500,5.33,5.33,5.21,5.24,13500,0.0,1.0
2005-11-02,5.29,5.29,5.2,5.29,18500,5.29,5.29,5.2,5.29,18500,0.0,1.0
2005-11-03,5.25,5.34,5.22,5.332,52400,5.25,5.34,5.22,5.332,52400,0.0,1.0
2005-11-04,5.41,5.41,5.216,5.25,17100,5.41,5.41,5.216,5.25,17100,0.0,1.0
2005-11-07,5.4799,5.4799,5.366,5.44,19000,5.4799,5.4799,5.366,5.44,19000,0.0,1.0
2005-11-08,5.5,5.5,5.37,5.37,10500,5.5,5.5,5.37,5.37,10500,0.0,1.0
2005-11-09,5.4,5.49,5.18,5.45,23900,5.4,5.49,5.18,5.45,23900,0.0,1.0
2005-11-10,5.25,5.45,5.22,5.4,42800,5.25,5.45,5.22,5.4,42800,0.0,1.0
2005-11-11,5.39,5.42,5.14,5.3,64700,5.39,5.42,5.14,5.3,64700,0.0,1.0
2005-11-14,5.27,5.35,5.25,5.35,19500,5.27,5.35,5.25,5.35,19500,0.0,1.0
2005-11-15,5.27,5.3,5.21,5.23,13500,5.27,5.3,5.21,5.23,13500,0.0,1.0
2005-11-16,5.22,5.25,5.16,5.16,6400,5.22,5.25,5.16,5.16,6400,0.0,1.0
2005-11-17,5.28,5.28,5.169,5.169,14500,5.28,5.28,5.169,5.169,14500,0.0,1.0
2005-11-18,5.47,5.55,5.12,5.2,62500,5.47,5.55,5.12,5.2,62500,0.0,1.0
2005-11-21,5.5,5.65,5.45,5.65,10700,5.5,5.65,5.45,5.65,10700,0.0,1.0
2005-11-22,5.44,5.52,5.38,5.52,19600,5.44,5.52,5.38,5.52,19600,0.0,1.0
2005-11-23,5.32,5.51,5.28,5.33,34900,5.32,5.51,5.28,5.33,34900,0.0,1.0
2005-11-25,5.5035,5.52,5.36,5.38,36000,5.5035,5.52,5.36,5.38,36000,0.0,1.0
2005-11-28,5.42,5.52,5.3,5.5,43200,5.42,5.52,5.3,5.5,43200,0.0,1.0
2005-11-29,5.43,5.46,5.37,5.4364,53200,5.43,5.46,5.37,5.4364,53200,0.0,1.0
2005-11-30,6.12,6.26,5.54,5.54,237600,6.12,6.26,5.54,5.54,237600,0.0,1.0
2005-12-01,6.28,6.45,6.14,6.25,141500,6.28,6.45,6.14,6.25,141500,0.0,1.0
2005-12-02,5.92,6.4,5.81,6.4,109200,5.92,6.4,5.81,6.4,109200,0.0,1.0
2005-12-05,5.84,5.98,5.78,5.9,37700,5.84,5.98,5.78,5.9,37700,0.0,1.0
2005-12-06,5.8,6.1,5.71,5.87,106600,5.8,6.1,5.71,5.87,106600,0.0,1.0
2005-12-07,5.78,5.97,5.78,5.97,56100,5.78,5.97,5.78,5.97,56100,0.0,1.0
2005-12-08,6.03,6.03,5.74,5.74,66300,6.03,6.03,5.74,5.74,66300,0.0,1.0
2005-12-09,6.19,6.22,5.98,6.2,66200,6.19,6.22,5.98,6.2,66200,0.0,1.0
2005-12-12,6.24,6.53,6.23,6.37,128700,6.24,6.53,6.23,6.37,128700,0.0,1.0
2005-12-13,6.32,6.49,6.25,6.4,107000,6.32,6.49,6.25,6.4,107000,0.0,1.0
2005-12-14,5.95,6.39,5.92,6.39,192900,5.95,6.39,5.92,6.39,192900,0.0,1.0
2005-12-15,5.68,6.09,5.54,5.91,164700,5.68,6.09,5.54,5.91,164700,0.0,1.0
2005-12-16,5.7,5.7,5.43,5.69,95400,5.7,5.7,5.43,5.69,95400,0.0,1.0
2005-12-19,5.74,5.9,5.7,5.8,37100,5.74,5.9,5.7,5.8,37100,0.0,1.0
2005-12-20,5.78,5.78,5.65,5.74,57400,5.78,5.78,5.65,5.74,57400,0.0,1.0
2005-12-21,5.86,5.92,5.75,5.8,36000,5.86,5.92,5.75,5.8,36000,0.0,1.0
2005-12-22,5.99,6.0373,5.9,5.94,83200,5.99,6.0373,5.9,5.94,83200,0.0,1.0
2005-12-23,6.15,6.24,6.04,6.07,83400,6.15,6.24,6.04,6.07,83400,0.0,1.0
2005-12-27,6.22,6.3,6.17,6.3,99200,6.22,6.3,6.17,6.3,99200,0.0,1.0
2005-12-28,6.25,6.35,6.06,6.3,86900,6.25,6.35,6.06,6.3,86900,0.0,1.0
2005-12-29,6.25,6.35,6.1601,6.25,87200,6.25,6.35,6.1601,6.25,87200,0.0,1.0
2005-12-30,6.26,6.331,6.05,6.28,73800,6.26,6.331,6.05,6.28,73800,0.0,1.0
2006-01-03,6.35,6.4,6.162,6.35,55500,6.35,6.4,6.162,6.35,55500,0.0,1.0
2006-01-04,6.5,6.52,6.3972,6.4,41700,6.5,6.52,6.3972,6.4,41700,0.0,1.0
2006-01-05,6.46,6.6,6.35,6.53,109000,6.46,6.6,6.35,6.53,109000,0.0,1.0
2006-01-06,6.66,6.7,6.49,6.5,67600,6.66,6.7,6.49,6.5,67600,0.0,1.0
2006-01-09,6.88,6.95,6.65,6.8,120700,6.88,6.95,6.65,6.8,120700,0.0,1.0
2006-01-10,6.8,7.05,6.622,7.05,90600,6.8,7.05,6.622,7.05,90600,0.0,1.0
2006-01-11,6.75,6.92,6.65,6.7,43800,6.75,6.92,6.65,6.7,43800,0.0,1.0
2006-01-12,6.64,6.8,6.55,6.8,76700,6.64,6.8,6.55,6.8,76700,0.0,1.0
2006-01-13,6.4,6.8,6.37,6.8,68800,6.4,6.8,6.37,6.8,68800,0.0,1.0
2006-01-17,6.77,6.85,6.5,6.51,83900,6.77,6.85,6.5,6.51,83900,0.0,1.0
2006-01-18,6.65,6.9,6.62,6.9,49100,6.65,6.9,6.62,6.9,49100,0.0,1.0
2006-01-19,6.26,6.76,6.1,6.76,133600,6.26,6.76,6.1,6.76,133600,0.0,1.0
2006-01-20,6.44,6.5,6.3,6.35,59900,6.44,6.5,6.3,6.35,59900,0.0,1.0
2006-01-23,6.52,6.69,6.35,6.6,105100,6.52,6.69,6.35,6.6,105100,0.0,1.0
2006-01-24,6.49,6.69,6.4,6.69,49100,6.49,6.69,6.4,6.69,49100,0.0,1.0
2006-01-25,6.56,6.6,6.5,6.59,57200,6.56,6.6,6.5,6.59,57200,0.0,1.0
2006-01-26,6.2,6.5,5.9,6.5,230700,6.2,6.5,5.9,6.5,230700,0.0,1.0
2006-01-27,6.14,6.3,5.97,6.3,304600,6.14,6.3,5.97,6.3,304600,0.0,1.0
2006-01-30,6.0,6.07,5.95,6.07,95700,6.0,6.07,5.95,6.07,95700,0.0,1.0
2006-01-31,6.01,6.04,5.891,5.9,112800,6.01,6.04,5.891,5.9,112800,0.0,1.0
2006-02-01,5.7999,6.07,5.75,5.98,176100,5.7999,6.07,5.75,5.98,176100,0.0,1.0
2006-02-02,5.89,5.94,5.66,5.78,98600,5.89,5.94,5.66,5.78,98600,0.0,1.0
2006-02-03,5.85,5.87,5.3,5.8,23100,5.85,5.87,5.3,5.8,23100,0.0,1.0
2006-02-06,5.88,5.95,5.65,5.65,53500,5.88,5.95,5.65,5.65,53500,0.0,1.0
2006-02-07,6.02,6.09,5.8,5.8,79100,6.02,6.09,5.8,5.8,79100,0.0,1.0
2006-02-08,6.07,6.15,6.01,6.02,25200,6.07,6.15,6.01,6.02,25200,0.0,1.0
2006-02-09,6.02,6.09,6.0,6.08,27200,6.02,6.09,6.0,6.08,27200,0.0,1.0
2006-02-10,6.06,6.07,5.95,5.95,17800,6.06,6.07,5.95,5.95,17800,0.0,1.0
2006-02-13,6.12,6.13,5.938,6.09,19200,6.12,6.13,5.938,6.09,19200,0.0,1.0
2006-02-14,6.03,6.13,6.0,6.07,20000,6.03,6.13,6.0,6.07,20000,0.0,1.0
2006-02-15,6.05,6.09,6.0,6.0,15100,6.05,6.09,6.0,6.0,15100,0.0,1.0
2006-02-16,6.03,6.08,6.0,6.0,8300,6.03,6.08,6.0,6.0,8300,0.0,1.0
2006-02-17,6.1,6.1,5.83,5.93,44700,6.1,6.1,5.83,5.93,44700,0.0,1.0
2006-02-21,6.05,6.09,5.94,6.03,40400,6.05,6.09,5.94,6.03,40400,0.0,1.0
2006-02-22,6.05,6.06,5.84,5.98,44500,6.05,6.06,5.84,5.98,44500,0.0,1.0
2006-02-23,6.01,6.05,5.9401,5.98,27000,6.01,6.05,5.9401,5.98,27000,0.0,1.0
2006-02-24,6.1,6.12,5.94,5.94,21200,6.1,6.12,5.94,5.94,21200,0.0,1.0
2006-02-27,6.04,6.06,5.98,6.0,33900,6.04,6.06,5.98,6.0,33900,0.0,1.0
2006-02-28,6.03,6.05,6.0,6.05,33000,6.03,6.05,6.0,6.05,33000,0.0,1.0
2006-03-01,6.14,6.15,5.96,5.96,24200,6.14,6.15,5.96,5.96,24200,0.0,1.0
2006-03-02,6.15,6.15,6.02,6.02,7100,6.15,6.15,6.02,6.02,7100,0.0,1.0
2006-03-03,6.04,6.15,6.0,6.01,30900,6.04,6.15,6.0,6.01,30900,0.0,1.0
2006-03-06,6.0,6.09,6.0,6.0,13900,6.0,6.09,6.0,6.0,13900,0.0,1.0
2006-03-07,6.24,6.36,5.99,6.0,62000,6.24,6.36,5.99,6.0,62000,0.0,1.0
2006-03-08,6.48,6.49,6.08,6.27,46100,6.48,6.49,6.08,6.27,46100,0.0,1.0
2006-03-09,6.6,6.7,6.25,6.45,83300,6.6,6.7,6.25,6.45,83300,0.0,1.0
2006-03-10,6.68,6.7,6.3,6.48,103600,6.68,6.7,6.3,6.48,103600,0.0,1.0
2006-03-13,6.68,6.9,6.51,6.58,63700,6.68,6.9,6.51,6.58,63700,0.0,1.0
2006-03-14,6.71,6.78,6.59,6.6,23600,6.71,6.78,6.59,6.6,23600,0.0,1.0
2006-03-15,6.6,6.69,6.5,6.5501,13900,6.6,6.69,6.5,6.5501,13900,0.0,1.0
2006-03-16,6.56,6.63,6.35,6.63,14700,6.56,6.63,6.35,6.63,14700,0.0,1.0
2006-03-17,6.59,6.59,6.21,6.53,29300,6.59,6.59,6.21,6.53,29300,0.0,1.0
2006-03-20,6.67,6.78,6.64,6.7,80300,6.67,6.78,6.64,6.7,80300,0.0,1.0
2006-03-21,6.43,6.7,6.33,6.64,37400,6.43,6.7,6.33,6.64,37400,0.0,1.0
2006-03-22,6.44,6.48,6.33,6.4,16900,6.44,6.48,6.33,6.4,16900,0.0,1.0
2006-03-23,6.34,6.45,6.22,6.28,20600,6.34,6.45,6.22,6.28,20600,0.0,1.0
2006-03-24,6.5,6.57,6.1,6.26,31700,6.5,6.57,6.1,6.26,31700,0.0,1.0
2006-03-27,6.55,6.61,6.32,6.37,46900,6.55,6.61,6.32,6.37,46900,0.0,1.0
2006-03-28,6.59,6.63,6.37,6.52,53800,6.59,6.63,6.37,6.52,53800,0.0,1.0
2006-03-29,6.7,6.74,6.56,6.56,54300,6.7,6.74,6.56,6.56,54300,0.0,1.0
2006-03-30,6.65,6.67,6.51,6.63,22600,6.65,6.67,6.51,6.63,22600,0.0,1.0
2006-03-31,6.63,6.66,6.551,6.62,20100,6.63,6.66,6.551,6.62,20100,0.0,1.0
2006-04-03,6.57,6.7,6.42,6.63,20500,6.57,6.7,6.42,6.63,20500,0.0,1.0
2006-04-04,6.62,6.69,6.39,6.62,38800,6.62,6.69,6.39,6.62,38800,0.0,1.0
2006-04-05,6.89,6.91,6.5301,6.6,52200,6.89,6.91,6.5301,6.6,52200,0.0,1.0
2006-04-06,6.96,6.99,6.73,6.82,45800,6.96,6.99,6.73,6.82,45800,0.0,1.0
2006-04-07,7.1,7.12,6.6701,6.93,57100,7.1,7.12,6.6701,6.93,57100,0.0,1.0
2006-04-10,7.12,7.16,6.79,7.15,35700,7.12,7.16,6.79,7.15,35700,0.0,1.0
2006-04-11,7.15,7.19,7.06,7.09,27600,7.15,7.19,7.06,7.09,27600,0.0,1.0
2006-04-12,7.2,7.24,7.12,7.12,47200,7.2,7.24,7.12,7.12,47200,0.0,1.0
2006-04-13,7.4899,7.7,7.17,7.17,45600,7.4899,7.7,7.17,7.17,45600,0.0,1.0
2006-04-17,7.48,7.53,7.29,7.39,56300,7.48,7.53,7.29,7.39,56300,0.0,1.0
2006-04-18,7.6,7.65,7.47,7.49,43300,7.6,7.65,7.47,7.49,43300,0.0,1.0
2006-04-19,7.84,7.84,7.54,7.6,104400,7.84,7.84,7.54,7.6,104400,0.0,1.0
2006-04-20,7.87,7.87,7.69,7.85,152200,7.87,7.87,7.69,7.85,152200,0.0,1.0
2006-04-21,7.9,7.97,7.82,7.97,97000,7.9,7.97,7.82,7.97,97000,0.0,1.0
2006-04-24,7.59,7.85,7.55,7.8,67700,7.59,7.85,7.55,7.8,67700,0.0,1.0
2006-04-25,7.45,7.89,7.12,7.51,74700,7.45,7.89,7.12,7.51,74700,0.0,1.0
2006-04-26,7.19,7.39,7.15,7.39,68100,7.19,7.39,7.15,7.39,68100,0.0,1.0
2006-04-27,7.56,7.74,6.99,7.15,98600,7.56,7.74,6.99,7.15,98600,0.0,1.0
2006-04-28,7.65,7.8,7.3,7.52,77600,7.65,7.8,7.3,7.52,77600,0.0,1.0
2006-05-01,7.33,7.6,7.24,7.6,40000,7.33,7.6,7.24,7.6,40000,0.0,1.0
2006-05-02,7.48,7.53,7.3,7.3,60800,7.48,7.53,7.3,7.3,60800,0.0,1.0
2006-05-03,7.45,7.5,7.44,7.45,35900,7.45,7.5,7.44,7.45,35900,0.0,1.0
2006-05-04,7.28,7.44,7.24,7.44,24800,7.28,7.44,7.24,7.44,24800,0.0,1.0
2006-05-05,7.48,7.56,7.26,7.26,19400,7.48,7.56,7.26,7.26,19400,0.0,1.0
2006-05-08,7.34,7.49,7.25,7.33,159600,7.34,7.49,7.25,7.33,159600,0.0,1.0
2006-05-09,7.17,7.47,7.09,7.25,140000,7.17,7.47,7.09,7.25,140000,0.0,1.0
2006-05-10,7.18,7.34,6.93,7.15,94200,7.18,7.34,6.93,7.15,94200,0.0,1.0
2006-05-11,7.18,7.3,7.05,7.15,38100,7.18,7.3,7.05,7.15,38100,0.0,1.0
2006-05-12,7.18,7.2799,7.05,7.14,35800,7.18,7.2799,7.05,7.14,35800,0.0,1.0
2006-05-15,6.95,7.14,6.91,7.14,27200,6.95,7.14,6.91,7.14,27200,0.0,1.0
2006-05-16,6.65,6.97,6.33,6.88,41100,6.65,6.97,6.33,6.88,41100,0.0,1.0
2006-05-17,6.27,6.67,5.94,6.65,319800,6.27,6.67,5.94,6.65,319800,0.0,1.0
2006-05-18,6.44,6.48,6.27,6.27,41600,6.44,6.48,6.27,6.27,41600,0.0,1.0
2006-05-19,6.65,6.65,6.25,6.45,26000,6.65,6.65,6.25,6.45,26000,0.0,1.0
2006-05-22,6.37,6.58,6.18,6.58,26400,6.37,6.58,6.18,6.58,26400,0.0,1.0
2006-05-23,6.19,6.45,6.19,6.39,20200,6.19,6.45,6.19,6.39,20200,0.0,1.0
2006-05-24,6.21,6.28,6.09,6.28,15900,6.21,6.28,6.09,6.28,15900,0.0,1.0
2006-05-25,6.35,6.35,6.21,6.22,12600,6.35,6.35,6.21,6.22,12600,0.0,1.0
2006-05-26,6.2,6.35,6.18,6.31,18700,6.2,6.35,6.18,6.31,18700,0.0,1.0
2006-05-30,6.26,6.27,6.13,6.13,13200,6.26,6.27,6.13,6.13,13200,0.0,1.0
2006-05-31,6.14,6.29,6.01,6.29,32500,6.14,6.29,6.01,6.29,32500,0.0,1.0
2006-06-01,5.94,6.24,5.81,6.12,180200,5.94,6.24,5.81,6.12,180200,0.0,1.0
2006-06-02,5.91,6.06,5.7,6.01,56100,5.91,6.06,5.7,6.01,56100,0.0,1.0
2006-06-05,6.0,6.06,5.9,5.9,41500,6.0,6.06,5.9,5.9,41500,0.0,1.0
2006-06-06,5.86,6.01,5.81,5.91,58300,5.86,6.01,5.81,5.91,58300,0.0,1.0
2006-06-07,5.72,5.9,5.69,5.9,110800,5.72,5.9,5.69,5.9,110800,0.0,1.0
2006-06-08,5.67,5.86,5.55,5.7,63600,5.67,5.86,5.55,5.7,63600,0.0,1.0
2006-06-09,5.86,5.88,5.78,5.78,13700,5.86,5.88,5.78,5.78,13700,0.0,1.0
2006-06-12,5.8,5.85,5.66,5.75,13100,5.8,5.85,5.66,5.75,13100,0.0,1.0
2006-06-13,5.62,5.85,5.51,5.76,68100,5.62,5.85,5.51,5.76,68100,0.0,1.0
2006-06-14,5.83,5.92,5.58,5.58,17500,5.83,5.92,5.58,5.58,17500,0.0,1.0
2006-06-15,6.02,6.03,5.83,5.83,50200,6.02,6.03,5.83,5.83,50200,0.0,1.0
2006-06-16,6.1,6.16,5.93,6.01,48400,6.1,6.16,5.93,6.01,48400,0.0,1.0
2006-06-19,6.32,6.38,6.07,6.1,9700,6.32,6.38,6.07,6.1,9700,0.0,1.0
2006-06-20,6.27,6.46,6.27,6.29,15700,6.27,6.46,6.27,6.29,15700,0.0,1.0
2006-06-21,6.19,6.35,6.16,6.27,5900,6.19,6.35,6.16,6.27,5900,0.0,1.0
2006-06-22,6.08,6.18,6.04,6.15,19500,6.08,6.18,6.04,6.15,19500,0.0,1.0
2006-06-23,6.02,6.1,5.99,6.05,12200,6.02,6.1,5.99,6.05,12200,0.0,1.0
2006-06-26,5.99,6.13,5.94,6.01,6400,5.99,6.13,5.94,6.01,6400,0.0,1.0
2006-06-27,5.97,6.13,5.94,6.11,42100,5.97,6.13,5.94,6.11,42100,0.0,1.0
2006-06-28,5.95,5.95,5.5,5.95,15900,5.95,5.95,5.5,5.95,15900,0.0,1.0
2006-06-29,5.76,5.93,5.58,5.79,32800,5.76,5.93,5.58,5.79,32800,0.0,1.0
2006-06-30,5.78,5.93,5.72,5.73,26200,5.78,5.93,5.72,5.73,26200,0.0,1.0
2006-07-03,5.8,5.84,5.74,5.77,6600,5.8,5.84,5.74,5.77,6600,0.0,1.0
2006-07-05,5.79,5.89,5.74,5.8,27000,5.79,5.89,5.74,5.8,27000,0.0,1.0
2006-07-06,5.77,5.81,5.71,5.77,8800,5.77,5.81,5.71,5.77,8800,0.0,1.0
2006-07-07,5.73,5.77,5.69,5.74,11300,5.73,5.77,5.69,5.74,11300,0.0,1.0
2006-07-10,5.73,5.75,5.6,5.72,6300,5.73,5.75,5.6,5.72,6300,0.0,1.0
2006-07-11,5.73,5.77,5.65,5.68,11600,5.73,5.77,5.65,5.68,11600,0.0,1.0
2006-07-12,5.9,6.0,5.71,5.73,21500,5.9,6.0,5.71,5.73,21500,0.0,1.0
2006-07-13,5.78,5.85,5.69,5.85,47100,5.78,5.85,5.69,5.85,47100,0.0,1.0
2006-07-14,5.63,5.78,5.56,5.75,39000,5.63,5.78,5.56,5.75,39000,0.0,1.0
2006-07-17,5.5,5.61,5.38,5.61,10900,5.5,5.61,5.38,5.61,10900,0.0,1.0
2006-07-18,5.16,5.37,5.09,5.36,30400,5.16,5.37,5.09,5.36,30400,0.0,1.0
2006-07-19,5.24,5.5,5.1,5.17,31900,5.24,5.5,5.1,5.17,31900,0.0,1.0
2006-07-20,5.25,5.31,5.2066,5.25,76500,5.25,5.31,5.2066,5.25,76500,0.0,1.0
2006-07-21,5.06,5.25,5.05,5.25,208700,5.06,5.25,5.05,5.25,208700,0.0,1.0
2006-07-24,5.1,5.12,5.02,5.12,10600,5.1,5.12,5.02,5.12,10600,0.0,1.0
2006-07-25,5.05,5.1,4.97,5.07,20000,5.05,5.1,4.97,5.07,20000,0.0,1.0
2006-07-26,5.2,5.26,5.02,5.06,22800,5.2,5.26,5.02,5.06,22800,0.0,1.0
2006-07-27,5.3,5.33,5.18,5.18,26000,5.3,5.33,5.18,5.18,26000,0.0,1.0
2006-07-28,5.35,5.37,5.2,5.29,18000,5.35,5.37,5.2,5.29,18000,0.0,1.0
2006-07-31,5.4,5.62,5.17,5.31,69100,5.4,5.62,5.17,5.31,69100,0.0,1.0
2006-08-01,5.14,5.4,5.1,5.4,36600,5.14,5.4,5.1,5.4,36600,0.0,1.0
2006-08-02,5.3,5.39,5.11,5.15,87300,5.3,5.39,5.11,5.15,87300,0.0,1.0
2006-08-03,5.46,5.56,5.21,5.37,328500,5.46,5.56,5.21,5.37,328500,0.0,1.0
2006-08-04,5.6,5.64,5.41,5.48,21600,5.6,5.64,5.41,5.48,21600,0.0,1.0
2006-08-07,5.76,5.77,5.48,5.66,16100,5.76,5.77,5.48,5.66,16100,0.0,1.0
2006-08-08,5.64,5.73,5.56,5.67,55800,5.64,5.73,5.56,5.67,55800,0.0,1.0
2006-08-09,5.63,5.73,5.5,5.68,22800,5.63,5.73,5.5,5.68,22800,0.0,1.0
2006-08-10,5.62,5.7,5.51,5.51,27400,5.62,5.7,5.51,5.51,27400,0.0,1.0
2006-08-11,5.6,5.76,5.56,5.57,35500,5.6,5.76,5.56,5.57,35500,0.0,1.0
2006-08-14,5.51,5.66,5.51,5.6,20900,5.51,5.66,5.51,5.6,20900,0.0,1.0
2006-08-15,5.43,5.6,5.38,5.6,38300,5.43,5.6,5.38,5.6,38300,0.0,1.0
2006-08-16,5.51,5.6,5.4,5.42,63000,5.51,5.6,5.4,5.42,63000,0.0,1.0
2006-08-17,5.49,5.56,5.37,5.56,94900,5.49,5.56,5.37,5.56,94900,0.0,1.0
2006-08-18,5.74,5.76,5.4,5.46,73100,5.74,5.76,5.4,5.46,73100,0.0,1.0
2006-08-21,5.53,5.71,5.47,5.57,22700,5.53,5.71,5.47,5.57,22700,0.0,1.0
2006-08-22,5.46,5.53,5.35,5.47,18900,5.46,5.53,5.35,5.47,18900,0.0,1.0
2006-08-23,5.43,5.45,5.37,5.42,65300,5.43,5.45,5.37,5.42,65300,0.0,1.0
2006-08-24,5.69,5.7,5.4,5.42,26600,5.69,5.7,5.4,5.42,26600,0.0,1.0
2006-08-25,5.54,5.72,5.5,5.63,10000,5.54,5.72,5.5,5.63,10000,0.0,1.0
2006-08-28,5.76,5.8,5.29,5.34,45500,5.76,5.8,5.29,5.34,45500,0.0,1.0
2006-08-29,5.4,5.8,5.36,5.71,25700,5.4,5.8,5.36,5.71,25700,0.0,1.0
2006-08-30,5.56,5.61,5.32,5.34,41000,5.56,5.61,5.32,5.34,41000,0.0,1.0
2006-08-31,5.68,5.72,5.5,5.54,20500,5.68,5.72,5.5,5.54,20500,0.0,1.0
2006-09-01,5.61,5.66,5.6,5.66,13000,5.61,5.66,5.6,5.66,13000,0.0,1.0
2006-09-05,5.5,5.54,5.43,5.54,14800,5.5,5.54,5.43,5.54,14800,0.0,1.0
2006-09-06,5.55,5.55,5.37,5.43,24100,5.55,5.55,5.37,5.43,24100,0.0,1.0
2006-09-07,5.43,5.51,5.4,5.49,21100,5.43,5.51,5.4,5.49,21100,0.0,1.0
2006-09-08,5.33,5.43,5.29,5.42,18100,5.33,5.43,5.29,5.42,18100,0.0,1.0
2006-09-11,5.3,5.32,5.23,5.25,28800,5.3,5.32,5.23,5.25,28800,0.0,1.0
2006-09-12,5.52,5.64,5.22,5.25,24500,5.52,5.64,5.22,5.25,24500,0.0,1.0
2006-09-13,5.4,5.55,5.33,5.49,15800,5.4,5.55,5.33,5.49,15800,0.0,1.0
2006-09-14,5.4,5.46,5.39,5.4,14700,5.4,5.46,5.39,5.4,14700,0.0,1.0
2006-09-15,5.46,5.61,5.26,5.28,16300,5.46,5.61,5.26,5.28,16300,0.0,1.0
2006-09-18,5.5,5.669,5.5,5.5,11100,5.5,5.669,5.5,5.5,11100,0.0,1.0
2006-09-19,5.5,5.61,5.45,5.45,13400,5.5,5.61,5.45,5.45,13400,0.0,1.0
2006-09-20,5.81,5.85,5.43,5.5,17800,5.81,5.85,5.43,5.5,17800,0.0,1.0
2006-09-21,5.66,5.8,5.64,5.8,11800,5.66,5.8,5.64,5.8,11800,0.0,1.0
2006-09-22,6.15,6.17,5.56,5.71,24200,6.15,6.17,5.56,5.71,24200,0.0,1.0
2006-09-25,5.7,6.04,5.65,6.03,14500,5.7,6.04,5.65,6.03,14500,0.0,1.0
2006-09-26,5.78,5.78,5.59,5.6,16000,5.78,5.78,5.59,5.6,16000,0.0,1.0
2006-09-27,5.65,5.81,5.48,5.78,14200,5.65,5.81,5.48,5.78,14200,0.0,1.0
2006-09-28,5.73,5.77,5.45,5.77,16900,5.73,5.77,5.45,5.77,16900,0.0,1.0
2006-09-29,5.66,5.94,5.53,5.65,35700,5.66,5.94,5.53,5.65,35700,0.0,1.0
2006-10-02,5.64,5.64,5.53,5.6,11200,5.64,5.64,5.53,5.6,11200,0.0,1.0
2006-10-03,5.64,5.69,5.52,5.57,5600,5.64,5.69,5.52,5.57,5600,0.0,1.0
2006-10-04,5.69,5.69,5.55,5.56,23100,5.69,5.69,5.55,5.56,23100,0.0,1.0
2006-10-05,5.51,5.73,5.42,5.64,11300,5.51,5.73,5.42,5.64,11300,0.0,1.0
2006-10-06,5.45,5.54,5.41,5.42,10100,5.45,5.54,5.41,5.42,10100,0.0,1.0
2006-10-09,5.3,5.63,5.25,5.57,6800,5.3,5.63,5.25,5.57,6800,0.0,1.0
2006-10-10,5.5,5.67,5.39,5.41,15600,5.5,5.67,5.39,5.41,15600,0.0,1.0
2006-10-11,5.53,5.53,5.37,5.45,9500,5.53,5.53,5.37,5.45,9500,0.0,1.0
2006-10-12,5.68,5.9,5.47,5.51,12200,5.68,5.9,5.47,5.51,12200,0.0,1.0
2006-10-13,5.81,5.82,5.6471,5.68,5900,5.81,5.82,5.6471,5.68,5900,0.0,1.0
2006-10-16,5.82,5.9,5.78,5.78,3200,5.82,5.9,5.78,5.78,3200,0.0,1.0
2006-10-17,5.54,5.816,5.39,5.816,18500,5.54,5.816,5.39,5.816,18500,0.0,1.0
2006-10-18,5.71,5.74,5.46,5.5499,6500,5.71,5.74,5.46,5.5499,6500,0.0,1.0
2006-10-19,5.55,5.68,5.54,5.66,10300,5.55,5.68,5.54,5.66,10300,0.0,1.0
2006-10-20,5.6701,5.72,5.66,5.67,3300,5.6701,5.72,5.66,5.67,3300,0.0,1.0
2006-10-23,5.78,5.83,5.61,5.61,10700,5.78,5.83,5.61,5.61,10700,0.0,1.0
2006-10-24,5.6,5.75,5.53,5.54,19700,5.6,5.75,5.53,5.54,19700,0.0,1.0
2006-10-25,5.9556,6.0299,5.86,5.89,35100,5.9556,6.0299,5.86,5.89,35100,0.0,1.0
2006-10-26,6.38,6.38,5.92,5.92,15000,6.38,6.38,5.92,5.92,15000,0.0,1.0
2006-10-27,6.22,6.3,5.93,6.03,22200,6.22,6.3,5.93,6.03,22200,0.0,1.0
2006-10-30,6.09,6.35,6.0,6.12,25800,6.09,6.35,6.0,6.12,25800,0.0,1.0
2006-10-31,6.39,6.53,6.13,6.19,30300,6.39,6.53,6.13,6.19,30300,0.0,1.0
2006-11-01,6.3,6.35,6.23,6.3,54300,6.3,6.35,6.23,6.3,54300,0.0,1.0
2006-11-02,6.25,6.44,6.15,6.35,12600,6.25,6.44,6.15,6.35,12600,0.0,1.0
2006-11-03,6.25,6.35,6.08,6.08,13700,6.25,6.35,6.08,6.08,13700,0.0,1.0
2006-11-06,6.02,6.22,6.02,6.22,10200,6.02,6.22,6.02,6.22,10200,0.0,1.0
2006-11-07,5.85,6.32,5.73,6.02,32800,5.85,6.32,5.73,6.02,32800,0.0,1.0
2006-11-08,6.43,6.5,5.85,5.85,61000,6.43,6.5,5.85,5.85,61000,0.0,1.0
2006-11-09,6.33,6.4,6.33,6.4,41300,6.33,6.4,6.33,6.4,41300,0.0,1.0
2006-11-10,6.31,6.38,6.26,6.34,22200,6.31,6.38,6.26,6.34,22200,0.0,1.0
2006-11-13,6.33,6.39,6.27,6.308,7800,6.33,6.39,6.27,6.308,7800,0.0,1.0
2006-11-14,6.5,6.76,6.18,6.32,79900,6.5,6.76,6.18,6.32,79900,0.0,1.0
2006-11-15,6.47,6.71,6.46,6.49,6100,6.47,6.71,6.46,6.49,6100,0.0,1.0
2006-11-16,6.38,6.4199,6.07,6.07,667600,6.38,6.4199,6.07,6.07,667600,0.0,1.0
2006-11-17,6.47,6.47,6.29,6.3,21400,6.47,6.47,6.29,6.3,21400,0.0,1.0
2006-11-20,6.54,6.67,6.4,6.4,41700,6.54,6.67,6.4,6.4,41700,0.0,1.0
2006-11-21,6.77,6.79,6.46,6.46,39100,6.77,6.79,6.46,6.46,39100,0.0,1.0
2006-11-22,6.84,6.95,6.57,6.62,34900,6.84,6.95,6.57,6.62,34900,0.0,1.0
2006-11-24,6.89,6.9,6.86,6.8636,6300,6.89,6.9,6.86,6.8636,6300,0.0,1.0
2006-11-27,6.87,6.91,6.84,6.87,13900,6.87,6.91,6.84,6.87,13900,0.0,1.0
2006-11-28,6.86,6.87,6.58,6.87,19600,6.86,6.87,6.58,6.87,19600,0.0,1.0
2006-11-29,6.742,6.91,6.7,6.82,12300,6.742,6.91,6.7,6.82,12300,0.0,1.0
2006-11-30,6.72,6.83,6.51,6.68,11400,6.72,6.83,6.51,6.68,11400,0.0,1.0
2006-12-01,6.66,6.73,6.66,6.73,5400,6.66,6.73,6.66,6.73,5400,0.0,1.0
2006-12-04,6.6401,6.68,6.39,6.58,16200,6.6401,6.68,6.39,6.58,16200,0.0,1.0
2006-12-05,6.6,6.66,6.44,6.61,9400,6.6,6.66,6.44,6.61,9400,0.0,1.0
2006-12-06,6.58,6.65,6.43,6.54,7900,6.58,6.65,6.43,6.54,7900,0.0,1.0
2006-12-07,6.4,6.54,6.4,6.54,25100,6.4,6.54,6.4,6.54,25100,0.0,1.0
2006-12-08,6.35,6.45,6.23,6.31,19500,6.35,6.45,6.23,6.31,19500,0.0,1.0
2006-12-11,6.77,6.77,6.35,6.35,24800,6.77,6.77,6.35,6.35,24800,0.0,1.0
2006-12-12,6.88,6.97,6.61,6.72,36400,6.88,6.97,6.61,6.72,36400,0.0,1.0
2006-12-13,6.81,6.8825,6.76,6.8201,7700,6.81,6.8825,6.76,6.8201,7700,0.0,1.0
2006-12-14,6.7,6.84,6.51,6.74,45100,6.7,6.84,6.51,6.74,45100,0.0,1.0
2006-12-15,6.7,6.73,6.68,6.7,72500,6.7,6.73,6.68,6.7,72500,0.0,1.0
2006-12-18,6.67,6.76,6.61,6.61,9900,6.67,6.76,6.61,6.61,9900,0.0,1.0
2006-12-19,6.68,6.75,6.67,6.73,4100,6.68,6.75,6.67,6.73,4100,0.0,1.0
2006-12-20,6.63,6.84,5.9,6.75,34700,6.63,6.84,5.9,6.75,34700,0.0,1.0
2006-12-21,6.65,6.66,6.48,6.65,10400,6.65,6.66,6.48,6.65,10400,0.0,1.0
2006-12-22,6.59,6.65,6.46,6.58,35600,6.59,6.65,6.46,6.58,35600,0.0,1.0
2006-12-26,6.63,6.63,6.47,6.54,8800,6.63,6.63,6.47,6.54,8800,0.0,1.0
2006-12-27,6.71,6.71,6.5672,6.59,10400,6.71,6.71,6.5672,6.59,10400,0.0,1.0
2006-12-28,6.52,6.62,6.44,6.62,36200,6.52,6.62,6.44,6.62,36200,0.0,1.0
2006-12-29,6.47,6.52,6.43,6.47,29100,6.47,6.52,6.43,6.47,29100,0.0,1.0
2007-01-03,6.6404,6.67,6.3,6.32,25300,6.6404,6.67,6.3,6.32,25300,0.0,1.0
2007-01-04,6.6,6.76,6.5701,6.5701,7100,6.6,6.76,6.5701,6.5701,7100,0.0,1.0
2007-01-05,6.58,6.8,6.52,6.6,10100,6.58,6.8,6.52,6.6,10100,0.0,1.0
2007-01-08,6.49,6.6,6.48,6.6,14500,6.49,6.6,6.48,6.6,14500,0.0,1.0
2007-01-09,6.78,6.86,6.3,6.37,34800,6.78,6.86,6.3,6.37,34800,0.0,1.0
2007-01-10,7.19,7.2,6.68,6.78,661900,7.19,7.2,6.68,6.78,661900,0.0,1.0
2007-01-11,7.31,7.45,7.04,7.06,80500,7.31,7.45,7.04,7.06,80500,0.0,1.0
2007-01-12,7.54,7.55,7.25,7.28,27000,7.54,7.55,7.25,7.28,27000,0.0,1.0
2007-01-16,7.982,8.0,7.36,7.6,71600,7.982,8.0,7.36,7.6,71600,0.0,1.0
2007-01-17,8.11,8.16,7.78,7.96,75200,8.11,8.16,7.78,7.96,75200,0.0,1.0
2007-01-18,7.93,8.13,7.85,8.03,24400,7.93,8.13,7.85,8.03,24400,0.0,1.0
2007-01-19,7.73,8.04,7.7,8.04,53400,7.73,8.04,7.7,8.04,53400,0.0,1.0
2007-01-22,7.7,7.74,7.65,7.68,53500,7.7,7.74,7.65,7.68,53500,0.0,1.0
2007-01-23,7.61,7.75,7.52,7.52,55600,7.61,7.75,7.52,7.52,55600,0.0,1.0
2007-01-24,7.57,7.8,7.4,7.8,117800,7.57,7.8,7.4,7.8,117800,0.0,1.0
2007-01-25,7.22,7.38,7.0,7.38,133400,7.22,7.38,7.0,7.38,133400,0.0,1.0
2007-01-26,7.25,7.3,7.22,7.25,95200,7.25,7.3,7.22,7.25,95200,0.0,1.0
2007-01-29,7.22,7.27,7.02,7.16,93500,7.22,7.27,7.02,7.16,93500,0.0,1.0
2007-01-30,7.25,7.25,7.03,7.18,21900,7.25,7.25,7.03,7.18,21900,0.0,1.0
2007-01-31,7.23,7.27,7.09,7.25,38400,7.23,7.27,7.09,7.25,38400,0.0,1.0
2007-02-01,7.16,7.26,7.07,7.18,99600,7.16,7.26,7.07,7.18,99600,0.0,1.0
2007-02-02,7.18,7.25,7.0,7.11,79000,7.18,7.25,7.0,7.11,79000,0.0,1.0
2007-02-05,7.19,7.24,7.02,7.02,39700,7.19,7.24,7.02,7.02,39700,0.0,1.0
2007-02-06,7.16,7.2,7.05,7.14,15900,7.16,7.2,7.05,7.14,15900,0.0,1.0
2007-02-07,7.26,7.4,7.17,7.19,103900,7.26,7.4,7.17,7.19,103900,0.0,1.0
2007-02-08,7.24,7.45,7.19,7.2,51000,7.24,7.45,7.19,7.2,51000,0.0,1.0
2007-02-09,7.24,7.25,7.11,7.25,19500,7.24,7.25,7.11,7.25,19500,0.0,1.0
2007-02-12,7.1,7.12,7.0,7.07,42700,7.1,7.12,7.0,7.07,42700,0.0,1.0
2007-02-13,7.07,7.11,6.98,6.98,17600,7.07,7.11,6.98,6.98,17600,0.0,1.0
2007-02-14,7.25,7.25,7.05,7.05,9500,7.25,7.25,7.05,7.05,9500,0.0,1.0
2007-02-15,7.17,7.24,7.14,7.17,42500,7.17,7.24,7.14,7.17,42500,0.0,1.0
2007-02-16,7.08,7.19,7.07,7.1301,11200,7.08,7.19,7.07,7.1301,11200,0.0,1.0
2007-02-20,7.07,7.09,6.92,7.02,63000,7.07,7.09,6.92,7.02,63000,0.0,1.0
2007-02-21,7.07,7.1,7.0,7.0,10200,7.07,7.1,7.0,7.0,10200,0.0,1.0
2007-02-22,7.05,7.14,7.05,7.09,13900,7.05,7.14,7.05,7.09,13900,0.0,1.0
2007-02-23,7.22,7.23,6.99,7.0,60400,7.22,7.23,6.99,7.0,60400,0.0,1.0
2007-02-26,7.2,7.25,7.09,7.09,14700,7.2,7.25,7.09,7.09,14700,0.0,1.0
2007-02-27,7.14,7.25,7.03,7.09,86100,7.14,7.25,7.03,7.09,86100,0.0,1.0
2007-02-28,7.23,7.24,7.13,7.13,18200,7.23,7.24,7.13,7.13,18200,0.0,1.0
2007-03-01,7.2,7.26,7.04,7.25,14200,7.2,7.26,7.04,7.25,14200,0.0,1.0
2007-03-02,7.28,7.3,6.99,7.11,50900,7.28,7.3,6.99,7.11,50900,0.0,1.0
2007-03-05,7.22,7.33,7.07,7.31,20000,7.22,7.33,7.07,7.31,20000,0.0,1.0
2007-03-06,7.21,7.26,7.07,7.26,20400,7.21,7.26,7.07,7.26,20400,0.0,1.0
2007-03-07,7.2,7.24,7.14,7.14,17500,7.2,7.24,7.14,7.14,17500,0.0,1.0
2007-03-08,7.19,7.2,7.09,7.12,44400,7.19,7.2,7.09,7.12,44400,0.0,1.0
2007-03-09,7.25,7.26,7.14,7.14,35200,7.25,7.26,7.14,7.14,35200,0.0,1.0
2007-03-12,7.21,7.27,7.18,7.26,12600,7.21,7.27,7.18,7.26,12600,0.0,1.0
2007-03-13,7.2,7.35,7.08,7.13,12700,7.2,7.35,7.08,7.13,12700,0.0,1.0
2007-03-14,7.22,7.25,7.18,7.2,2900,7.22,7.25,7.18,7.2,2900,0.0,1.0
2007-03-15,7.25,7.28,7.14,7.15,9800,7.25,7.28,7.14,7.15,9800,0.0,1.0
2007-03-16,7.25,7.34,7.24,7.31,19800,7.25,7.34,7.24,7.31,19800,0.0,1.0
2007-03-19,7.24,7.25,7.14,7.17,16000,7.24,7.25,7.14,7.17,16000,0.0,1.0
2007-03-20,7.37,7.39,7.13,7.2,36400,7.37,7.39,7.13,7.2,36400,0.0,1.0
2007-03-21,7.26,7.38,7.25,7.38,77600,7.26,7.38,7.25,7.38,77600,0.0,1.0
2007-03-22,7.28,7.37,7.28,7.3,10700,7.28,7.37,7.28,7.3,10700,0.0,1.0
2007-03-23,7.23,7.3,7.2,7.3,6300,7.23,7.3,7.2,7.3,6300,0.0,1.0
2007-03-26,7.25,7.29,7.14,7.18,10300,7.25,7.29,7.14,7.18,10300,0.0,1.0
2007-03-27,7.24,7.37,7.2101,7.2101,8300,7.24,7.37,7.2101,7.2101,8300,0.0,1.0
2007-03-28,7.29,7.3,7.26,7.29,2500,7.29,7.3,7.26,7.29,2500,0.0,1.0
2007-03-29,7.27,7.29,7.2,7.21,4100,7.27,7.29,7.2,7.21,4100,0.0,1.0
2007-03-30,7.23,7.28,7.19,7.26,14600,7.23,7.28,7.19,7.26,14600,0.0,1.0
2007-04-02,7.21,7.29,7.1,7.18,16600,7.21,7.29,7.1,7.18,16600,0.0,1.0
2007-04-03,7.24,7.3,7.0701,7.16,41400,7.24,7.3,7.0701,7.16,41400,0.0,1.0
2007-04-04,7.32,7.32,7.19,7.2,114000,7.32,7.32,7.19,7.2,114000,0.0,1.0
2007-04-05,7.3,7.3,7.24,7.24,67200,7.3,7.3,7.24,7.24,67200,0.0,1.0
2007-04-09,7.3,7.32,7.22,7.26,90100,7.3,7.32,7.22,7.26,90100,0.0,1.0
2007-04-10,7.3,7.3,7.23,7.29,93800,7.3,7.3,7.23,7.29,93800,0.0,1.0
2007-04-11,7.55,7.7,7.21,7.36,34900,7.55,7.7,7.21,7.36,34900,0.0,1.0
2007-04-12,7.4301,7.55,7.426,7.51,17300,7.4301,7.55,7.426,7.51,17300,0.0,1.0
2007-04-13,7.48,7.5,7.39,7.48,15800,7.48,7.5,7.39,7.48,15800,0.0,1.0
2007-04-16,7.4,7.51,7.34,7.5,27500,7.4,7.51,7.34,7.5,27500,0.0,1.0
2007-04-17,7.39,7.47,7.36,7.36,29500,7.39,7.47,7.36,7.36,29500,0.0,1.0
2007-04-18,7.55,7.64,7.39,7.46,49200,7.55,7.64,7.39,7.46,49200,0.0,1.0
2007-04-19,7.36,7.51,7.3,7.46,27000,7.36,7.51,7.3,7.46,27000,0.0,1.0
2007-04-20,7.44,7.51,7.3,7.36,30200,7.44,7.51,7.3,7.36,30200,0.0,1.0
2007-04-23,7.41,7.47,7.32,7.3301,7800,7.41,7.47,7.32,7.3301,7800,0.0,1.0
2007-04-24,7.39,7.42,7.31,7.37,21900,7.39,7.42,7.31,7.37,21900,0.0,1.0
2007-04-25,7.51,7.52,7.36,7.39,30400,7.51,7.52,7.36,7.39,30400,0.0,1.0
2007-04-26,7.54,7.55,7.48,7.51,6500,7.54,7.55,7.48,7.51,6500,0.0,1.0
2007-04-27,7.34,7.49,7.33,7.46,26400,7.34,7.49,7.33,7.46,26400,0.0,1.0
2007-04-30,7.25,7.39,7.22,7.27,26400,7.25,7.39,7.22,7.27,26400,0.0,1.0
2007-05-01,7.11,7.15,6.69,7.15,33300,7.11,7.15,6.69,7.15,33300,0.0,1.0
2007-05-02,7.25,7.34,7.06,7.06,20800,7.25,7.34,7.06,7.06,20800,0.0,1.0
2007-05-03,7.25,7.28,7.2,7.2,34400,7.25,7.28,7.2,7.2,34400,0.0,1.0
2007-05-04,7.24,7.27,7.17,7.23,19000,7.24,7.27,7.17,7.23,19000,0.0,1.0
2007-05-07,7.25,7.26,7.1901,7.21,23900,7.25,7.26,7.1901,7.21,23900,0.0,1.0
2007-05-08,7.28,7.37,7.15,7.21,23300,7.28,7.37,7.15,7.21,23300,0.0,1.0
2007-05-09,7.34,7.34,7.21,7.21,21500,7.34,7.34,7.21,7.21,21500,0.0,1.0
2007-05-10,7.29,7.33,7.27,7.32,7100,7.29,7.33,7.27,7.32,7100,0.0,1.0
2007-05-11,7.28,7.34,7.28,7.3,9100,7.28,7.34,7.28,7.3,9100,0.0,1.0
2007-05-14,7.26,7.31,7.17,7.17,16500,7.26,7.31,7.17,7.17,16500,0.0,1.0
2007-05-15,7.24,7.25,7.14,7.16,38000,7.24,7.25,7.14,7.16,38000,0.0,1.0
2007-05-16,7.25,7.28,7.08,7.19,84000,7.25,7.28,7.08,7.19,84000,0.0,1.0
2007-05-17,7.26,7.27,7.14,7.24,74500,7.26,7.27,7.14,7.24,74500,0.0,1.0
2007-05-18,7.25,7.25,7.07,7.25,75300,7.25,7.25,7.07,7.25,75300,0.0,1.0
2007-05-21,7.32,7.38,7.2,7.24,20000,7.32,7.38,7.2,7.24,20000,0.0,1.0
2007-05-22,7.3,7.46,7.28,7.33,32800,7.3,7.46,7.28,7.33,32800,0.0,1.0
2007-05-23,7.32,7.38,7.25,7.28,22800,7.32,7.38,7.25,7.28,22800,0.0,1.0
2007-05-24,7.25,7.33,7.21,7.27,36100,7.25,7.33,7.21,7.27,36100,0.0,1.0
2007-05-25,7.24,7.26,7.2,7.21,11800,7.24,7.26,7.2,7.21,11800,0.0,1.0
2007-05-29,7.35,7.35,7.2,7.2,10500,7.35,7.35,7.2,7.2,10500,0.0,1.0
2007-05-30,7.4,7.4,7.3,7.3,10700,7.4,7.4,7.3,7.3,10700,0.0,1.0
2007-05-31,7.4,7.43,7.29,7.29,21200,7.4,7.43,7.29,7.29,21200,0.0,1.0
2007-06-01,7.43,7.43,7.3,7.35,15700,7.43,7.43,7.3,7.35,15700,0.0,1.0
2007-06-04,7.43,7.44,7.34,7.34,34900,7.43,7.44,7.34,7.34,34900,0.0,1.0
2007-06-05,7.45,7.55,7.36,7.36,15400,7.45,7.55,7.36,7.36,15400,0.0,1.0
2007-06-06,7.42,7.48,7.38,7.39,5900,7.42,7.48,7.38,7.39,5900,0.0,1.0
2007-06-07,7.36,7.41,7.31,7.31,5100,7.36,7.41,7.31,7.31,5100,0.0,1.0
2007-06-08,7.65,7.68,7.25,7.32,69800,7.65,7.68,7.25,7.32,69800,0.0,1.0
2007-06-11,7.88,8.08,7.54,7.6,85100,7.88,8.08,7.54,7.6,85100,0.0,1.0
2007-06-12,7.88,7.91,7.65,7.77,33300,7.88,7.91,7.65,7.77,33300,0.0,1.0
2007-06-13,8.23,8.27,7.75,7.8,71800,8.23,8.27,7.75,7.8,71800,0.0,1.0
2007-06-14,8.38,8.49,8.18,8.18,72700,8.38,8.49,8.18,8.18,72700,0.0,1.0
2007-06-15,8.34,8.44,8.24,8.31,16500,8.34,8.44,8.24,8.31,16500,0.0,1.0
2007-06-18,8.58,8.67,8.3,8.3,43000,8.58,8.67,8.3,8.3,43000,0.0,1.0
2007-06-19,8.57,8.68,8.57,8.62,64700,8.57,8.68,8.57,8.62,64700,0.0,1.0
2007-06-20,8.5,8.63,8.34,8.62,41000,8.5,8.63,8.34,8.62,41000,0.0,1.0
2007-06-21,8.49,8.64,8.44,8.44,38600,8.49,8.64,8.44,8.44,38600,0.0,1.0
2007-06-22,8.5,8.66,8.45,8.4501,50800,8.5,8.66,8.45,8.4501,50800,0.0,1.0
2007-06-25,8.5,8.58,8.46,8.49,28000,8.5,8.58,8.46,8.49,28000,0.0,1.0
2007-06-26,8.5,8.52,8.44,8.46,59700,8.5,8.52,8.44,8.46,59700,0.0,1.0
2007-06-27,8.49,8.52,8.2,8.43,12400,8.49,8.52,8.2,8.43,12400,0.0,1.0
2007-06-28,8.5,8.64,8.46,8.52,110400,8.5,8.64,8.46,8.52,110400,0.0,1.0
2007-06-29,8.5,9.3,8.45,8.66,89400,8.5,9.3,8.45,8.66,89400,0.0,1.0
2007-07-02,8.43,8.7,8.43,8.58,26800,8.43,8.7,8.43,8.58,26800,0.0,1.0
2007-07-03,8.38,8.58,8.27,8.52,21900,8.38,8.58,8.27,8.52,21900,0.0,1.0
2007-07-05,8.55,8.56,8.3,8.3,60200,8.55,8.56,8.3,8.3,60200,0.0,1.0
2007-07-06,8.95,8.95,8.59,8.59,44600,8.95,8.95,8.59,8.59,44600,0.0,1.0
2007-07-09,9.18,9.2,8.96,9.0,70500,9.18,9.2,8.96,9.0,70500,0.0,1.0
2007-07-10,9.14,9.18,9.0764,9.14,28000,9.14,9.18,9.0764,9.14,28000,0.0,1.0
2007-07-11,9.24,9.24,8.98,9.0201,29700,9.24,9.24,8.98,9.0201,29700,0.0,1.0
2007-07-12,9.41,9.42,9.16,9.16,32000,9.41,9.42,9.16,9.16,32000,0.0,1.0
2007-07-13,9.38,9.6,9.28,9.5,43700,9.38,9.6,9.28,9.5,43700,0.0,1.0
2007-07-16,9.24,9.47,9.13,9.47,38000,9.24,9.47,9.13,9.47,38000,0.0,1.0
2007-07-17,9.25,9.34,9.13,9.13,41600,9.25,9.34,9.13,9.13,41600,0.0,1.0
2007-07-18,9.39,9.48,9.24,9.32,291200,9.39,9.48,9.24,9.32,291200,0.0,1.0
2007-07-19,9.16,9.55,9.08,9.49,122900,9.16,9.55,9.08,9.49,122900,0.0,1.0
2007-07-20,9.02,9.22,9.02,9.16,176300,9.02,9.22,9.02,9.16,176300,0.0,1.0
2007-07-23,9.16,9.3,9.14,9.22,163600,9.16,9.3,9.14,9.22,163600,0.0,1.0
2007-07-24,9.1,9.1,8.7701,9.0,61300,9.1,9.1,8.7701,9.0,61300,0.0,1.0
2007-07-25,9.06,9.06,8.86,9.04,40500,9.06,9.06,8.86,9.04,40500,0.0,1.0
2007-07-26,8.68,8.98,8.62,8.72,51800,8.68,8.98,8.62,8.72,51800,0.0,1.0
2007-07-27,8.61,8.7,8.3,8.59,23900,8.61,8.7,8.3,8.59,23900,0.0,1.0
2007-07-30,8.88,8.89,8.43,8.71,30200,8.88,8.89,8.43,8.71,30200,0.0,1.0
2007-07-31,9.01,9.01,8.86,8.9,234600,9.01,9.01,8.86,8.9,234600,0.0,1.0
2007-08-01,8.75,9.01,8.73,9.01,65000,8.75,9.01,8.73,9.01,65000,0.0,1.0
2007-08-02,9.0,9.0,8.82,8.9256,72800,9.0,9.0,8.82,8.9256,72800,0.0,1.0
2007-08-03,8.92,9.04,8.92,8.97,25600,8.92,9.04,8.92,8.97,25600,0.0,1.0
2007-08-06,8.34,9.0,8.13,9.0,78100,8.34,9.0,8.13,9.0,78100,0.0,1.0
2007-08-07,7.9,8.25,7.59,8.22,86000,7.9,8.25,7.59,8.22,86000,0.0,1.0
2007-08-08,7.81,8.11,7.78,7.9,191400,7.81,8.11,7.78,7.9,191400,0.0,1.0
2007-08-09,7.88,7.9,7.65,7.65,107300,7.88,7.9,7.65,7.65,107300,0.0,1.0
2007-08-10,7.88,8.06,7.67,7.72,74800,7.88,8.06,7.67,7.72,74800,0.0,1.0
2007-08-13,8.29,8.45,7.83,7.83,96300,8.29,8.45,7.83,7.83,96300,0.0,1.0
2007-08-14,8.3,8.41,8.25,8.27,47900,8.3,8.41,8.25,8.27,47900,0.0,1.0
2007-08-15,8.8,9.0,8.2,8.2,122800,8.8,9.0,8.2,8.2,122800,0.0,1.0
2007-08-16,8.54,8.75,8.2,8.7,80600,8.54,8.75,8.2,8.7,80600,0.0,1.0
2007-08-17,8.26,8.9,8.23,8.75,65600,8.26,8.9,8.23,8.75,65600,0.0,1.0
2007-08-20,8.35,8.44,8.21,8.21,36600,8.35,8.44,8.21,8.21,36600,0.0,1.0
2007-08-21,8.44,8.66,8.25,8.25,47000,8.44,8.66,8.25,8.25,47000,0.0,1.0
2007-08-22,8.74,8.92,8.49,8.49,45800,8.74,8.92,8.49,8.49,45800,0.0,1.0
2007-08-23,8.82,8.9,8.58,8.65,34900,8.82,8.9,8.58,8.65,34900,0.0,1.0
2007-08-24,8.7,8.89,8.69,8.8,47900,8.7,8.89,8.69,8.8,47900,0.0,1.0
2007-08-27,8.73,8.77,8.5,8.77,14100,8.73,8.77,8.5,8.77,14100,0.0,1.0
2007-08-28,8.67,8.81,8.65,8.74,31000,8.67,8.81,8.65,8.74,31000,0.0,1.0
2007-08-29,8.67,8.71,8.54,8.61,21700,8.67,8.71,8.54,8.61,21700,0.0,1.0
2007-08-30,8.6,8.79,8.59,8.73,13400,8.6,8.79,8.59,8.73,13400,0.0,1.0
2007-08-31,8.72,8.79,8.5,8.71,42900,8.72,8.79,8.5,8.71,42900,0.0,1.0
2007-09-04,8.77,8.9,8.64,8.73,41100,8.77,8.9,8.64,8.73,41100,0.0,1.0
2007-09-05,8.83,8.88,8.64,8.65,118700,8.83,8.88,8.64,8.65,118700,0.0,1.0
2007-09-06,8.9,9.25,8.82,8.82,283000,8.9,9.25,8.82,8.82,283000,0.0,1.0
2007-09-07,8.9,9.03,8.87,8.93,197200,8.9,9.03,8.87,8.93,197200,0.0,1.0
2007-09-10,8.96,9.06,8.89,9.0,241300,8.96,9.06,8.89,9.0,241300,0.0,1.0
2007-09-11,8.82,9.1,8.8,9.1,59900,8.82,9.1,8.8,9.1,59900,0.0,1.0
2007-09-12,9.03,9.05,8.8,8.84,43600,9.03,9.05,8.8,8.84,43600,0.0,1.0
2007-09-13,8.8,9.0,8.8,8.92,61600,8.8,9.0,8.8,8.92,61600,0.0,1.0
2007-09-14,8.99,9.0,8.66,8.81,39500,8.99,9.0,8.66,8.81,39500,0.0,1.0
2007-09-17,8.95,9.06,8.9,9.06,28000,8.95,9.06,8.9,9.06,28000,0.0,1.0
2007-09-18,8.85,9.03,8.8,9.03,16200,8.85,9.03,8.8,9.03,16200,0.0,1.0
2007-09-19,8.84,9.12,8.84,8.88,35200,8.84,9.12,8.84,8.88,35200,0.0,1.0
2007-09-20,8.81,8.92,8.81,8.87,21900,8.81,8.92,8.81,8.87,21900,0.0,1.0
2007-09-21,8.85,9.07,8.79,8.95,72800,8.85,9.07,8.79,8.95,72800,0.0,1.0
2007-09-24,8.85,9.08,8.66,8.88,45000,8.85,9.08,8.66,8.88,45000,0.0,1.0
2007-09-25,8.92,9.03,8.76,8.88,142800,8.92,9.03,8.76,8.88,142800,0.0,1.0
2007-09-26,8.85,9.02,8.8,8.95,69800,8.85,9.02,8.8,8.95,69800,0.0,1.0
2007-09-27,8.92,8.95,8.83,8.85,43100,8.92,8.95,8.83,8.85,43100,0.0,1.0
2007-09-28,8.99,9.03,8.84,8.95,40000,8.99,9.03,8.84,8.95,40000,0.0,1.0
2007-10-01,8.97,9.16,8.62,9.0,61900,8.97,9.16,8.62,9.0,61900,0.0,1.0
2007-10-02,9.37,9.87,8.91,9.0,321600,9.37,9.87,8.91,9.0,321600,0.0,1.0
2007-10-03,9.61,9.69,9.18,9.4,109900,9.61,9.69,9.18,9.4,109900,0.0,1.0
2007-10-04,9.5,9.64,9.44,9.64,63300,9.5,9.64,9.44,9.64,63300,0.0,1.0
2007-10-05,9.5,9.6,9.3801,9.5,38200,9.5,9.6,9.3801,9.5,38200,0.0,1.0
2007-10-08,9.46,9.55,9.35,9.53,25600,9.46,9.55,9.35,9.53,25600,0.0,1.0
2007-10-09,9.25,9.89,9.25,9.5,278900,9.25,9.89,9.25,9.5,278900,0.0,1.0
2007-10-10,9.35,9.52,9.25,9.38,70400,9.35,9.52,9.25,9.38,70400,0.0,1.0
2007-10-11,9.5,9.69,9.29,9.32,54100,9.5,9.69,9.29,9.32,54100,0.0,1.0
2007-10-12,9.46,9.6,9.32,9.32,28000,9.46,9.6,9.32,9.32,28000,0.0,1.0
2007-10-15,9.43,9.61,9.41,9.43,51400,9.43,9.61,9.41,9.43,51400,0.0,1.0
2007-10-16,9.48,9.748,9.45,9.46,30000,9.48,9.748,9.45,9.46,30000,0.0,1.0
2007-10-17,9.5,9.65,9.4,9.51,41600,9.5,9.65,9.4,9.51,41600,0.0,1.0
2007-10-18,9.58,9.72,9.48,9.5,104300,9.58,9.72,9.48,9.5,104300,0.0,1.0
2007-10-19,9.5,9.88,9.48,9.61,100800,9.5,9.88,9.48,9.61,100800,0.0,1.0
2007-10-22,9.19,9.48,9.18,9.47,33900,9.19,9.48,9.18,9.47,33900,0.0,1.0
2007-10-23,9.52,9.52,9.05,9.05,22700,9.52,9.52,9.05,9.05,22700,0.0,1.0
2007-10-24,9.05,9.585,8.95,9.55,66200,9.05,9.585,8.95,9.55,66200,0.0,1.0
2007-10-25,8.66,9.28,8.63,9.08,59100,8.66,9.28,8.63,9.08,59100,0.0,1.0
2007-10-26,8.63,8.87,8.6,8.7,29900,8.63,8.87,8.6,8.7,29900,0.0,1.0
2007-10-29,8.7899,8.81,8.23,8.59,83700,8.7899,8.81,8.23,8.59,83700,0.0,1.0
2007-10-30,9.0,9.08,8.63,8.63,42200,9.0,9.08,8.63,8.63,42200,0.0,1.0
2007-10-31,9.42,9.88,9.0,9.0,118200,9.42,9.88,9.0,9.0,118200,0.0,1.0
2007-11-01,9.18,9.7,9.14,9.45,72000,9.18,9.7,9.14,9.45,72000,0.0,1.0
2007-11-02,8.96,9.37,8.95,9.174,48900,8.96,9.37,8.95,9.174,48900,0.0,1.0
2007-11-05,9.25,9.74,8.98,8.98,55500,9.25,9.74,8.98,8.98,55500,0.0,1.0
2007-11-06,9.54,9.54,8.99,9.22,51500,9.54,9.54,8.99,9.22,51500,0.0,1.0
2007-11-07,9.71,9.82,9.34,9.56,259700,9.71,9.82,9.34,9.56,259700,0.0,1.0
2007-11-08,10.34,10.575,9.45,9.74,341100,10.34,10.575,9.45,9.74,341100,0.0,1.0
2007-11-09,10.27,10.58,10.16,10.32,227500,10.27,10.58,10.16,10.32,227500,0.0,1.0
2007-11-12,10.64,11.15,10.22,10.24,193900,10.64,11.15,10.22,10.24,193900,0.0,1.0
2007-11-13,11.0,11.25,10.55,10.55,475500,11.0,11.25,10.55,10.55,475500,0.0,1.0
2007-11-14,10.65,11.4,10.65,11.35,208700,10.65,11.4,10.65,11.35,208700,0.0,1.0
2007-11-15,10.49,10.89,10.4,10.77,212000,10.49,10.89,10.4,10.77,212000,0.0,1.0
2007-11-16,10.5,10.7,10.383,10.46,131900,10.5,10.7,10.383,10.46,131900,0.0,1.0
2007-11-19,10.5,10.81,10.35,10.5,120700,10.5,10.81,10.35,10.5,120700,0.0,1.0
2007-11-20,10.4,10.8,10.22,10.53,77900,10.4,10.8,10.22,10.53,77900,0.0,1.0
2007-11-21,10.52,10.6,10.31,10.35,48800,10.52,10.6,10.31,10.35,48800,0.0,1.0
2007-11-23,10.1,10.73,9.83,10.73,83400,10.1,10.73,9.83,10.73,83400,0.0,1.0
2007-11-26,10.41,10.54,10.17,10.17,84900,10.41,10.54,10.17,10.17,84900,0.0,1.0
2007-11-27,10.36,10.57,10.3,10.38,61200,10.36,10.57,10.3,10.38,61200,0.0,1.0
2007-11-28,10.35,10.49,10.2,10.33,93000,10.35,10.49,10.2,10.33,93000,0.0,1.0
2007-11-29,10.31,10.42,10.17,10.38,39300,10.31,10.42,10.17,10.38,39300,0.0,1.0
2007-11-30,10.24,10.53,10.21,10.46,132800,10.24,10.53,10.21,10.46,132800,0.0,1.0
2007-12-03,10.19,11.0,9.88,10.38,105500,10.19,11.0,9.88,10.38,105500,0.0,1.0
2007-12-04,10.08,10.5899,10.03,10.16,44100,10.08,10.5899,10.03,10.16,44100,0.0,1.0
2007-12-05,10.23,10.33,9.94,10.12,184400,10.23,10.33,9.94,10.12,184400,0.0,1.0
2007-12-06,10.43,10.48,10.26,10.26,102700,10.43,10.48,10.26,10.26,102700,0.0,1.0
2007-12-07,10.48,10.59,10.278,10.46,87100,10.48,10.59,10.278,10.46,87100,0.0,1.0
2007-12-10,10.3,10.48,10.0,10.45,333800,10.3,10.48,10.0,10.45,333800,0.0,1.0
2007-12-11,10.78,11.0,10.16,10.33,168700,10.78,11.0,10.16,10.33,168700,0.0,1.0
2007-12-12,11.23,11.35,10.63,10.85,150100,11.23,11.35,10.63,10.85,150100,0.0,1.0
2007-12-13,10.73,11.33,10.41,11.2,60400,10.73,11.33,10.41,11.2,60400,0.0,1.0
2007-12-14,11.21,11.21,10.63,10.7,93500,11.21,11.21,10.63,10.7,93500,0.0,1.0
2007-12-17,11.48,11.61,10.65,11.18,88600,11.48,11.61,10.65,11.18,88600,0.0,1.0
2007-12-18,12.0701,12.84,11.43,11.48,502500,12.0701,12.84,11.43,11.48,502500,0.0,1.0
2007-12-19,12.38,12.4899,12.0,12.03,167800,12.38,12.4899,12.0,12.03,167800,0.0,1.0
2007-12-20,12.94,12.99,12.2,12.3,140000,12.94,12.99,12.2,12.3,140000,0.0,1.0
2007-12-21,12.41,12.96,12.41,12.95,121000,12.41,12.96,12.41,12.95,121000,0.0,1.0
2007-12-24,12.7,12.98,12.61,12.64,85000,12.7,12.98,12.61,12.64,85000,0.0,1.0
2007-12-26,13.22,13.45,12.74,12.74,137900,13.22,13.45,12.74,12.74,137900,0.0,1.0
2007-12-27,13.08,13.3,12.92,13.26,136200,13.08,13.3,12.92,13.26,136200,0.0,1.0
2007-12-28,12.23,13.08,11.7,13.069,154900,12.23,13.08,11.7,13.069,154900,0.0,1.0
2007-12-31,12.21,12.49,11.77,12.35,147900,12.21,12.49,11.77,12.35,147900,0.0,1.0
2008-01-02,12.04,12.21,11.25,12.21,151800,12.04,12.21,11.25,12.21,151800,0.0,1.0
2008-01-03,11.62,12.04,11.39,11.96,195700,11.62,12.04,11.39,11.96,195700,0.0,1.0
2008-01-04,10.22,11.39,10.08,11.01,281000,10.22,11.39,10.08,11.01,281000,0.0,1.0
2008-01-07,10.05,10.57,9.87,10.1,165100,10.05,10.57,9.87,10.1,165100,0.0,1.0
2008-01-08,10.1,10.7,10.05,10.05,160600,10.1,10.7,10.05,10.05,160600,0.0,1.0
2008-01-09,9.77,10.1899,9.5,10.07,108900,9.77,10.1899,9.5,10.07,108900,0.0,1.0
2008-01-10,10.55,10.7,9.54,9.8,79100,10.55,10.7,9.54,9.8,79100,0.0,1.0
2008-01-11,9.77,10.34,9.69,10.34,115700,9.77,10.34,9.69,10.34,115700,0.0,1.0
2008-01-14,10.48,10.53,9.81,9.81,96000,10.48,10.53,9.81,9.81,96000,0.0,1.0
2008-01-15,10.5,10.66,10.14,10.5,139800,10.5,10.66,10.14,10.5,139800,0.0,1.0
2008-01-16,10.51,10.72,10.04,10.47,132200,10.51,10.72,10.04,10.47,132200,0.0,1.0
2008-01-17,10.5,10.59,10.23,10.46,100300,10.5,10.59,10.23,10.46,100300,0.0,1.0
2008-01-18,10.52,10.75,10.23,10.5,68900,10.52,10.75,10.23,10.5,68900,0.0,1.0
2008-01-22,9.87,10.19,9.11,10.01,130900,9.87,10.19,9.11,10.01,130900,0.0,1.0
2008-01-23,9.78,9.81,9.4,9.51,63300,9.78,9.81,9.4,9.51,63300,0.0,1.0
2008-01-24,9.62,10.12,9.3,9.74,68700,9.62,10.12,9.3,9.74,68700,0.0,1.0
2008-01-25,10.11,10.42,9.8,9.89,63700,10.11,10.42,9.8,9.89,63700,0.0,1.0
2008-01-28,10.55,10.75,10.05,10.08,67300,10.55,10.75,10.05,10.08,67300,0.0,1.0
2008-01-29,10.5,10.74,10.46,10.74,75800,10.5,10.74,10.46,10.74,75800,0.0,1.0
2008-01-30,10.72,11.14,10.17,10.17,177100,10.72,11.14,10.17,10.17,177100,0.0,1.0
2008-01-31,8.45,9.4,7.67,9.4,1612700,8.45,9.4,7.67,9.4,1612700,0.0,1.0
2008-02-01,8.26,8.7,8.04,8.42,479100,8.26,8.7,8.04,8.42,479100,0.0,1.0
2008-02-04,8.16,8.78,8.0,8.29,98200,8.16,8.78,8.0,8.29,98200,0.0,1.0
2008-02-05,7.98,8.1,7.85,8.05,165100,7.98,8.1,7.85,8.05,165100,0.0,1.0
2008-02-06,7.8,8.14,7.75,8.14,81900,7.8,8.14,7.75,8.14,81900,0.0,1.0
2008-02-07,7.65,7.91,7.6,7.76,116400,7.65,7.91,7.6,7.76,116400,0.0,1.0
2008-02-08,8.33,8.98,7.5962,7.62,166200,8.33,8.98,7.5962,7.62,166200,0.0,1.0
2008-02-11,8.36,8.42,7.96,8.36,140100,8.36,8.42,7.96,8.36,140100,0.0,1.0
2008-02-12,8.33,8.56,8.26,8.39,67900,8.33,8.56,8.26,8.39,67900,0.0,1.0
2008-02-13,8.6399,8.64,8.33,8.37,39200,8.6399,8.64,8.33,8.37,39200,0.0,1.0
2008-02-14,8.44,8.61,8.27,8.61,91000,8.44,8.61,8.27,8.61,91000,0.0,1.0
2008-02-15,8.3,8.5,8.07,8.41,105100,8.3,8.5,8.07,8.41,105100,0.0,1.0
2008-02-19,8.2,8.42,8.17,8.22,74600,8.2,8.42,8.17,8.22,74600,0.0,1.0
2008-02-20,8.47,8.53,8.17,8.17,52400,8.47,8.53,8.17,8.17,52400,0.0,1.0
2008-02-21,8.45,8.69,8.28,8.44,65900,8.45,8.69,8.28,8.44,65900,0.0,1.0
2008-02-22,8.34,8.55,8.25,8.42,25500,8.34,8.55,8.25,8.42,25500,0.0,1.0
2008-02-25,8.55,8.75,8.31,8.31,51200,8.55,8.75,8.31,8.31,51200,0.0,1.0
2008-02-26,8.83,9.03,8.5,8.52,55100,8.83,9.03,8.5,8.52,55100,0.0,1.0
2008-02-27,9.03,9.17,8.82,8.85,28900,9.03,9.17,8.82,8.85,28900,0.0,1.0
2008-02-28,8.67,9.0,8.5,9.0,58100,8.67,9.0,8.5,9.0,58100,0.0,1.0
2008-02-29,8.53,8.63,8.4,8.6,59500,8.53,8.63,8.4,8.6,59500,0.0,1.0
2008-03-03,8.41,8.82,8.25,8.82,57000,8.41,8.82,8.25,8.82,57000,0.0,1.0
2008-03-04,8.46,8.52,8.29,8.29,56200,8.46,8.52,8.29,8.29,56200,0.0,1.0
2008-03-05,8.47,9.02,8.43,8.5,92800,8.47,9.02,8.43,8.5,92800,0.0,1.0
2008-03-06,8.27,8.5,8.21,8.5,21900,8.27,8.5,8.21,8.5,21900,0.0,1.0
2008-03-07,8.15,8.27,8.06,8.27,76600,8.15,8.27,8.06,8.27,76600,0.0,1.0
2008-03-10,7.92,8.5,7.84,8.12,43900,7.92,8.5,7.84,8.12,43900,0.0,1.0
2008-03-11,8.09,8.35,7.86,7.89,47200,8.09,8.35,7.86,7.89,47200,0.0,1.0
2008-03-12,8.03,8.11,7.81,7.99,35600,8.03,8.11,7.81,7.99,35600,0.0,1.0
2008-03-13,8.2,8.37,7.9,8.0,53800,8.2,8.37,7.9,8.0,53800,0.0,1.0
2008-03-14,7.98,8.17,7.84,8.17,53000,7.98,8.17,7.84,8.17,53000,0.0,1.0
2008-03-17,7.69,8.0,7.63,7.92,73300,7.69,8.0,7.63,7.92,73300,0.0,1.0
2008-03-18,7.86,8.07,7.5,7.68,53900,7.86,8.07,7.5,7.68,53900,0.0,1.0
2008-03-19,7.78,8.0,7.69,7.85,32800,7.78,8.0,7.69,7.85,32800,0.0,1.0
2008-03-20,7.64,7.76,7.35,7.76,57600,7.64,7.76,7.35,7.76,57600,0.0,1.0
2008-03-24,7.58,8.02,7.42,7.5,64000,7.58,8.02,7.42,7.5,64000,0.0,1.0
2008-03-25,7.91,8.22,7.52,7.52,30700,7.91,8.22,7.52,7.52,30700,0.0,1.0
2008-03-26,7.71,8.13,7.64,7.96,34300,7.71,8.13,7.64,7.96,34300,0.0,1.0
2008-03-27,7.67,7.96,7.48,7.71,52600,7.67,7.96,7.48,7.71,52600,0.0,1.0
2008-03-28,7.44,7.7,7.29,7.69,73500,7.44,7.7,7.29,7.69,73500,0.0,1.0
2008-03-31,7.65,7.77,7.02,7.43,116700,7.65,7.77,7.02,7.43,116700,0.0,1.0
2008-04-01,7.97,7.97,7.1601,7.72,95800,7.97,7.97,7.1601,7.72,95800,0.0,1.0
2008-04-02,8.56,8.79,7.966,8.0,71800,8.56,8.79,7.966,8.0,71800,0.0,1.0
2008-04-03,8.33,8.4,7.99,8.29,41000,8.33,8.4,7.99,8.29,41000,0.0,1.0
2008-04-04,8.44,8.52,8.35,8.39,41100,8.44,8.52,8.35,8.39,41100,0.0,1.0
2008-04-07,8.67,8.8,8.11,8.5,43400,8.67,8.8,8.11,8.5,43400,0.0,1.0
2008-04-08,8.44,8.68,8.2,8.38,33500,8.44,8.68,8.2,8.38,33500,0.0,1.0
2008-04-09,8.4,8.69,8.24,8.53,21300,8.4,8.69,8.24,8.53,21300,0.0,1.0
2008-04-10,8.63,8.7,8.39,8.39,23200,8.63,8.7,8.39,8.39,23200,0.0,1.0
2008-04-11,8.35,8.61,8.35,8.6,16700,8.35,8.61,8.35,8.6,16700,0.0,1.0
2008-04-14,8.3,8.52,7.87,8.32,24800,8.3,8.52,7.87,8.32,24800,0.0,1.0
2008-04-15,8.54,8.67,8.05,8.14,27100,8.54,8.67,8.05,8.14,27100,0.0,1.0
2008-04-16,9.11,9.11,8.43,8.56,46800,9.11,9.11,8.43,8.56,46800,0.0,1.0
2008-04-17,9.01,9.21,8.74,9.09,26700,9.01,9.21,8.74,9.09,26700,0.0,1.0
2008-04-18,9.55,9.6,9.09,9.1,33200,9.55,9.6,9.09,9.1,33200,0.0,1.0
2008-04-21,9.34,9.46,9.04,9.41,19900,9.34,9.46,9.04,9.41,19900,0.0,1.0
2008-04-22,9.0,9.33,8.91,9.33,68000,9.0,9.33,8.91,9.33,68000,0.0,1.0
2008-04-23,9.34,9.34,9.0,9.01,37300,9.34,9.34,9.0,9.01,37300,0.0,1.0
2008-04-24,9.26,9.7,8.9701,9.32,49200,9.26,9.7,8.9701,9.32,49200,0.0,1.0
2008-04-25,8.91,9.42,8.82,9.24,192700,8.91,9.42,8.82,9.24,192700,0.0,1.0
2008-04-28,9.2,9.35,8.93,8.99,139100,9.2,9.35,8.93,8.99,139100,0.0,1.0
2008-04-29,9.86,10.1,9.46,9.5,132700,9.86,10.1,9.46,9.5,132700,0.0,1.0
2008-04-30,9.78,10.0099,9.59,9.86,40100,9.78,10.0099,9.59,9.86,40100,0.0,1.0
2008-05-01,9.7,9.99,9.34,9.74,135200,9.7,9.99,9.34,9.74,135200,0.0,1.0
2008-05-02,9.8,10.01,9.6,9.75,34500,9.8,10.01,9.6,9.75,34500,0.0,1.0
2008-05-05,9.9,10.01,9.75,9.77,61800,9.9,10.01,9.75,9.77,61800,0.0,1.0
2008-05-06,9.88,10.0,9.68,9.89,58800,9.88,10.0,9.68,9.89,58800,0.0,1.0
2008-05-07,9.75,9.9,9.69,9.72,40500,9.75,9.9,9.69,9.72,40500,0.0,1.0
2008-05-08,9.8,9.87,9.47,9.66,39000,9.8,9.87,9.47,9.66,39000,0.0,1.0
2008-05-09,9.67,9.8,9.66,9.76,24800,9.67,9.8,9.66,9.76,24800,0.0,1.0
2008-05-12,9.83,9.83,9.45,9.66,50500,9.83,9.83,9.45,9.66,50500,0.0,1.0
2008-05-13,9.8,9.8601,9.79,9.8,35800,9.8,9.8601,9.79,9.8,35800,0.0,1.0
2008-05-14,9.74,9.95,9.46,9.81,46200,9.74,9.95,9.46,9.81,46200,0.0,1.0
2008-05-15,9.63,9.8,9.55,9.77,31500,9.63,9.8,9.55,9.77,31500,0.0,1.0
2008-05-16,9.95,9.96,9.6,9.61,51300,9.95,9.96,9.6,9.61,51300,0.0,1.0
2008-05-19,9.78,9.9,9.35,9.4,95300,9.78,9.9,9.35,9.4,95300,0.0,1.0
2008-05-20,9.8,9.89,9.66,9.71,49100,9.8,9.89,9.66,9.71,49100,0.0,1.0
2008-05-21,9.79,9.82,9.73,9.77,73600,9.79,9.82,9.73,9.77,73600,0.0,1.0
2008-05-22,9.81,9.92,9.69,9.79,244800,9.81,9.92,9.69,9.79,244800,0.0,1.0
2008-05-23,9.68,9.85,9.5,9.81,70300,9.68,9.85,9.5,9.81,70300,0.0,1.0
2008-05-27,9.62,9.68,9.46,9.67,53200,9.62,9.68,9.46,9.67,53200,0.0,1.0
2008-05-28,9.55,9.8,9.53,9.68,56300,9.55,9.8,9.53,9.68,56300,0.0,1.0
2008-05-29,8.6,9.6,8.57,9.58,89000,8.6,9.6,8.57,9.58,89000,0.0,1.0
2008-05-30,8.37,8.6,8.23,8.6,223300,8.37,8.6,8.23,8.6,223300,0.0,1.0
2008-06-02,8.44,8.45,8.19,8.42,87100,8.44,8.45,8.19,8.42,87100,0.0,1.0
2008-06-03,8.31,8.45,8.27,8.44,62500,8.31,8.45,8.27,8.44,62500,0.0,1.0
2008-06-04,8.42,8.78,8.36,8.39,65100,8.42,8.78,8.36,8.39,65100,0.0,1.0
2008-06-05,8.58,8.73,8.3,8.41,130900,8.58,8.73,8.3,8.41,130900,0.0,1.0
2008-06-06,8.65,8.88,8.35,8.43,68600,8.65,8.88,8.35,8.43,68600,0.0,1.0
2008-06-09,8.67,8.98,8.55,8.71,21300,8.67,8.98,8.55,8.71,21300,0.0,1.0
2008-06-10,8.62,8.74,8.45,8.58,24300,8.62,8.74,8.45,8.58,24300,0.0,1.0
2008-06-11,8.76,8.94,8.39,8.64,22200,8.76,8.94,8.39,8.64,22200,0.0,1.0
2008-06-12,8.74,8.9,8.69,8.82,20200,8.74,8.9,8.69,8.82,20200,0.0,1.0
2008-06-13,9.13,9.19,8.76,8.76,21200,9.13,9.19,8.76,8.76,21200,0.0,1.0
2008-06-16,8.72,9.07,8.6,9.07,35600,8.72,9.07,8.6,9.07,35600,0.0,1.0
2008-06-17,8.91,9.12,8.52,8.77,61600,8.91,9.12,8.52,8.77,61600,0.0,1.0
2008-06-18,8.78,9.25,8.74,8.84,57100,8.78,9.25,8.74,8.84,57100,0.0,1.0
2008-06-19,8.78,9.07,8.59,8.81,28300,8.78,9.07,8.59,8.81,28300,0.0,1.0
2008-06-20,8.3,8.77,8.26,8.41,96700,8.3,8.77,8.26,8.41,96700,0.0,1.0
2008-06-23,8.17,8.67,8.11,8.3,60400,8.17,8.67,8.11,8.3,60400,0.0,1.0
2008-06-24,8.37,8.64,8.09,8.26,43700,8.37,8.64,8.09,8.26,43700,0.0,1.0
2008-06-25,8.4,8.65,8.1,8.44,54400,8.4,8.65,8.1,8.44,54400,0.0,1.0
2008-06-26,8.24,8.7,8.06,8.34,40000,8.24,8.7,8.06,8.34,40000,0.0,1.0
2008-06-27,7.87,8.42,7.73,8.28,2426900,7.87,8.42,7.73,8.28,2426900,0.0,1.0
2008-06-30,7.97,8.4,7.75,7.89,108400,7.97,8.4,7.75,7.89,108400,0.0,1.0
2008-07-01,7.83,8.07,7.55,7.87,160900,7.83,8.07,7.55,7.87,160900,0.0,1.0
2008-07-02,7.49,7.95,7.45,7.8,78300,7.49,7.95,7.45,7.8,78300,0.0,1.0
2008-07-03,7.76,7.85,7.51,7.54,34100,7.76,7.85,7.51,7.54,34100,0.0,1.0
2008-07-07,7.87,7.97,7.55,7.84,74200,7.87,7.97,7.55,7.84,74200,0.0,1.0
2008-07-08,9.09,9.22,7.63,7.95,112600,9.09,9.22,7.63,7.95,112600,0.0,1.0
2008-07-09,8.7,9.01,8.7,9.01,47100,8.7,9.01,8.7,9.01,47100,0.0,1.0
2008-07-10,8.89,9.0,8.62,8.69,48400,8.89,9.0,8.62,8.69,48400,0.0,1.0
2008-07-11,8.99,9.0,8.4,8.8,166700,8.99,9.0,8.4,8.8,166700,0.0,1.0
2008-07-14,8.59,9.0,8.35,8.8,35700,8.59,9.0,8.35,8.8,35700,0.0,1.0
2008-07-15,8.62,8.77,7.81,8.61,203600,8.62,8.77,7.81,8.61,203600,0.0,1.0
2008-07-16,8.77,9.05,8.102,8.85,91400,8.77,9.05,8.102,8.85,91400,0.0,1.0
2008-07-17,8.9,9.0,8.63,8.84,68800,8.9,9.0,8.63,8.84,68800,0.0,1.0
2008-07-18,9.16,9.3,8.42,8.88,91700,9.16,9.3,8.42,8.88,91700,0.0,1.0
2008-07-21,9.14,9.31,8.72,9.03,26900,9.14,9.31,8.72,9.03,26900,0.0,1.0
2008-07-22,9.3,9.3,8.75,8.83,65500,9.3,9.3,8.75,8.83,65500,0.0,1.0
2008-07-23,8.46,8.74,8.3249,8.72,134200,8.46,8.74,8.3249,8.72,134200,0.0,1.0
2008-07-24,8.44,8.68,8.35,8.54,56700,8.44,8.68,8.35,8.54,56700,0.0,1.0
2008-07-25,8.26,8.48,8.11,8.48,120200,8.26,8.48,8.11,8.48,120200,0.0,1.0
2008-07-28,8.03,8.58,7.97,8.28,72000,8.03,8.58,7.97,8.28,72000,0.0,1.0
2008-07-29,8.3,8.54,7.92,7.97,69400,8.3,8.54,7.92,7.97,69400,0.0,1.0
2008-07-30,8.25,8.49,8.0,8.37,42400,8.25,8.49,8.0,8.37,42400,0.0,1.0
2008-07-31,8.13,8.39,7.95,8.19,100300,8.13,8.39,7.95,8.19,100300,0.0,1.0
2008-08-01,7.91,8.13,7.77,8.13,136200,7.91,8.13,7.77,8.13,136200,0.0,1.0
2008-08-04,8.15,8.43,7.94,7.94,69000,8.15,8.43,7.94,7.94,69000,0.0,1.0
2008-08-05,8.36,8.44,8.05,8.26,60600,8.36,8.44,8.05,8.26,60600,0.0,1.0
2008-08-06,9.11,9.23,8.21,8.32,69000,9.11,9.23,8.21,8.32,69000,0.0,1.0
2008-08-07,9.07,9.1,8.7,9.06,110200,9.07,9.1,8.7,9.06,110200,0.0,1.0
2008-08-08,9.24,9.35,9.0,9.04,69100,9.24,9.35,9.0,9.04,69100,0.0,1.0
2008-08-11,9.34,9.39,9.12,9.28,137800,9.34,9.39,9.12,9.28,137800,0.0,1.0
2008-08-12,9.84,9.86,9.02,9.34,98900,9.84,9.86,9.02,9.34,98900,0.0,1.0
2008-08-13,10.06,10.11,9.62,9.79,159500,10.06,10.11,9.62,9.79,159500,0.0,1.0
2008-08-14,9.8,9.96,9.31,9.96,89100,9.8,9.96,9.31,9.96,89100,0.0,1.0
2008-08-15,9.65,9.99,9.51,9.99,56600,9.65,9.99,9.51,9.99,56600,0.0,1.0
2008-08-18,9.5,9.64,9.4,9.52,14200,9.5,9.64,9.4,9.52,14200,0.0,1.0
2008-08-19,9.36,9.49,9.15,9.42,39700,9.36,9.49,9.15,9.42,39700,0.0,1.0
2008-08-20,9.5,9.52,9.29,9.4,45000,9.5,9.52,9.29,9.4,45000,0.0,1.0
2008-08-21,9.18,9.43,9.12,9.43,30800,9.18,9.43,9.12,9.43,30800,0.0,1.0
2008-08-22,9.24,9.49,9.13,9.27,36300,9.24,9.49,9.13,9.27,36300,0.0,1.0
2008-08-25,9.02,9.23,8.78,9.2,49400,9.02,9.23,8.78,9.2,49400,0.0,1.0
2008-08-26,8.97,9.33,8.78,8.99,26800,8.97,9.33,8.78,8.99,26800,0.0,1.0
2008-08-27,9.21,9.23,8.95,8.95,31900,9.21,9.23,8.95,8.95,31900,0.0,1.0
2008-08-28,9.45,9.45,8.89,9.23,31000,9.45,9.45,8.89,9.23,31000,0.0,1.0
2008-08-29,9.5,9.6,9.02,9.45,66500,9.5,9.6,9.02,9.45,66500,0.0,1.0
2008-09-02,9.17,9.54,9.09,9.43,43100,9.17,9.54,9.09,9.43,43100,0.0,1.0
2008-09-03,9.2,9.48,9.07,9.26,46400,9.2,9.48,9.07,9.26,46400,0.0,1.0
2008-09-04,9.06,9.13,8.99,9.09,44000,9.06,9.13,8.99,9.09,44000,0.0,1.0
2008-09-05,8.85,9.18,8.55,9.0,46300,8.85,9.18,8.55,9.0,46300,0.0,1.0
2008-09-08,8.91,9.19,8.7169,9.08,51100,8.91,9.19,8.7169,9.08,51100,0.0,1.0
2008-09-09,8.61,9.18,8.6,9.03,40700,8.61,9.18,8.6,9.03,40700,0.0,1.0
2008-09-10,8.43,8.77,8.25,8.77,222300,8.43,8.77,8.25,8.77,222300,0.0,1.0
2008-09-11,9.32,9.7125,8.25,8.32,163000,9.32,9.7125,8.25,8.32,163000,0.0,1.0
2008-09-12,8.97,9.09,8.71,9.09,19200,8.97,9.09,8.71,9.09,19200,0.0,1.0
2008-09-15,8.72,9.08,8.65,8.72,52800,8.72,9.08,8.65,8.72,52800,0.0,1.0
2008-09-16,9.17,9.17,8.45,8.6,55800,9.17,9.17,8.45,8.6,55800,0.0,1.0
2008-09-17,8.64,9.19,8.34,9.01,51200,8.64,9.19,8.34,9.01,51200,0.0,1.0
2008-09-18,9.71,9.8,8.3,8.88,105500,9.71,9.8,8.3,8.88,105500,0.0,1.0
2008-09-19,10.44,11.37,7.75,10.07,5700,10.44,11.37,7.75,10.07,5700,0.0,1.0
2008-09-22,10.2,10.44,9.68,10.21,57000,10.2,10.44,9.68,10.21,57000,0.0,1.0
2008-09-23,9.46,10.24,9.11,10.24,84900,9.46,10.24,9.11,10.24,84900,0.0,1.0
2008-09-24,8.53,9.48,8.52,9.48,52200,8.53,9.48,8.52,9.48,52200,0.0,1.0
2008-09-25,8.55,8.91,8.2,8.55,87300,8.55,8.91,8.2,8.55,87300,0.0,1.0
2008-09-26,9.04,9.15,8.24,8.42,43400,9.04,9.15,8.24,8.42,43400,0.0,1.0
2008-09-29,8.58,9.02,7.91,8.89,69200,8.58,9.02,7.91,8.89,69200,0.0,1.0
2008-09-30,8.3,8.5,8.01,8.5,187800,8.3,8.5,8.01,8.5,187800,0.0,1.0
2008-10-01,8.0,8.21,7.97,8.21,40600,8.0,8.21,7.97,8.21,40600,0.0,1.0
2008-10-02,8.09,8.48,7.91,7.99,90900,8.09,8.48,7.91,7.99,90900,0.0,1.0
2008-10-03,7.93,8.47,7.6,8.26,283600,7.93,8.47,7.6,8.26,283600,0.0,1.0
2008-10-06,7.61,7.88,6.94,7.7,185800,7.61,7.88,6.94,7.7,185800,0.0,1.0
2008-10-07,7.21,7.81,7.19,7.66,80000,7.21,7.81,7.19,7.66,80000,0.0,1.0
2008-10-08,6.96,7.25,6.92,7.03,215800,6.96,7.25,6.92,7.03,215800,0.0,1.0
2008-10-09,6.73,7.13,6.73,7.13,85300,6.73,7.13,6.73,7.13,85300,0.0,1.0
2008-10-10,7.13,7.49,5.85,6.59,134100,7.13,7.49,5.85,6.59,134100,0.0,1.0
2008-10-13,8.49,8.5,7.28,7.58,82900,8.49,8.5,7.28,7.58,82900,0.0,1.0
2008-10-14,8.08,9.15,8.0,8.51,100200,8.08,9.15,8.0,8.51,100200,0.0,1.0
2008-10-15,7.5,8.32,7.39,7.99,162400,7.5,8.32,7.39,7.99,162400,0.0,1.0
2008-10-16,8.0,8.06,6.93,7.53,102300,8.0,8.06,6.93,7.53,102300,0.0,1.0
2008-10-17,7.61,8.5,6.98,7.74,73200,7.61,8.5,6.98,7.74,73200,0.0,1.0
2008-10-20,8.1,8.18,7.2,7.71,34400,8.1,8.18,7.2,7.71,34400,0.0,1.0
2008-10-21,7.75,8.55,7.7,7.95,44900,7.75,8.55,7.7,7.95,44900,0.0,1.0
2008-10-22,7.1,8.05,7.0,7.64,31400,7.1,8.05,7.0,7.64,31400,0.0,1.0
2008-10-23,7.14,7.29,6.8,7.1,60200,7.14,7.29,6.8,7.1,60200,0.0,1.0
2008-10-24,6.97,7.55,6.1,6.73,192300,6.97,7.55,6.1,6.73,192300,0.0,1.0
2008-10-27,6.58,7.04,6.28,6.88,114900,6.58,7.04,6.28,6.88,114900,0.0,1.0
2008-10-28,6.94,7.05,6.53,6.8,86500,6.94,7.05,6.53,6.8,86500,0.0,1.0
2008-10-29,7.36,7.57,6.71,7.06,88200,7.36,7.57,6.71,7.06,88200,0.0,1.0
2008-10-30,8.4,8.66,7.54,7.54,143500,8.4,8.66,7.54,7.54,143500,0.0,1.0
2008-10-31,8.5,8.87,8.11,8.3,199100,8.5,8.87,8.11,8.3,199100,0.0,1.0
2008-11-03,8.5,8.7,7.86,8.29,53500,8.5,8.7,7.86,8.29,53500,0.0,1.0
2008-11-04,8.73,8.9166,8.49,8.7,129100,8.73,8.9166,8.49,8.7,129100,0.0,1.0
2008-11-05,8.69,8.93,8.36,8.69,186600,8.69,8.93,8.36,8.69,186600,0.0,1.0
2008-11-06,8.42,8.81,8.27,8.61,96400,8.42,8.81,8.27,8.61,96400,0.0,1.0
2008-11-07,8.52,8.69,8.27,8.53,128800,8.52,8.69,8.27,8.53,128800,0.0,1.0
2008-11-10,8.1,8.65,7.96,8.65,45400,8.1,8.65,7.96,8.65,45400,0.0,1.0
2008-11-11,7.28,8.0,7.26,8.0,154700,7.28,8.0,7.26,8.0,154700,0.0,1.0
2008-11-12,6.65,7.37,6.62,7.08,80100,6.65,7.37,6.62,7.08,80100,0.0,1.0
2008-11-13,6.69,6.88,6.37,6.68,237200,6.69,6.88,6.37,6.68,237200,0.0,1.0
2008-11-14,6.11,6.75,5.75,6.55,92700,6.11,6.75,5.75,6.55,92700,0.0,1.0
2008-11-17,6.04,6.26,5.895,6.05,37200,6.04,6.26,5.895,6.05,37200,0.0,1.0
2008-11-18,6.1,6.36,5.84,6.12,39600,6.1,6.36,5.84,6.12,39600,0.0,1.0
2008-11-19,5.91,6.21,5.91,6.11,80000,5.91,6.21,5.91,6.11,80000,0.0,1.0
2008-11-20,5.75,6.45,5.74,5.88,60400,5.75,6.45,5.74,5.88,60400,0.0,1.0
2008-11-21,5.46,5.95,5.34,5.87,153500,5.46,5.95,5.34,5.87,153500,0.0,1.0
2008-11-24,6.56,7.05,5.57,5.57,121800,6.56,7.05,5.57,5.57,121800,0.0,1.0
2008-11-25,6.98,6.98,5.98,6.62,53400,6.98,6.98,5.98,6.62,53400,0.0,1.0
2008-11-26,7.41,7.53,6.74,6.77,61400,7.41,7.53,6.74,6.77,61400,0.0,1.0
2008-11-28,7.39,7.63,7.2,7.3,27200,7.39,7.63,7.2,7.3,27200,0.0,1.0
2008-12-01,6.89,7.59,6.84,7.08,128300,6.89,7.59,6.84,7.08,128300,0.0,1.0
2008-12-02,6.72,7.0,6.31,7.0,80500,6.72,7.0,6.31,7.0,80500,0.0,1.0
2008-12-03,8.1,8.1,6.56,6.56,120800,8.1,8.1,6.56,6.56,120800,0.0,1.0
2008-12-04,8.17,8.3,7.77,7.98,243500,8.17,8.3,7.77,7.98,243500,0.0,1.0
2008-12-05,7.9,8.15,7.51,8.06,67600,7.9,8.15,7.51,8.06,67600,0.0,1.0
2008-12-08,7.58,8.4,7.4,8.16,87700,7.58,8.4,7.4,8.16,87700,0.0,1.0
2008-12-09,6.69,8.0,6.57,7.5,141900,6.69,8.0,6.57,7.5,141900,0.0,1.0
2008-12-10,6.95,7.3,6.6701,6.78,73800,6.95,7.3,6.6701,6.78,73800,0.0,1.0
2008-12-11,6.73,7.38,6.6,6.86,55100,6.73,7.38,6.6,6.86,55100,0.0,1.0
2008-12-12,7.54,7.54,6.36,6.63,56900,7.54,7.54,6.36,6.63,56900,0.0,1.0
2008-12-15,7.26,7.65,7.12,7.55,47300,7.26,7.65,7.12,7.55,47300,0.0,1.0
2008-12-16,7.57,7.76,7.17,7.39,101000,7.57,7.76,7.17,7.39,101000,0.0,1.0
2008-12-17,7.26,7.59,7.18,7.59,45600,7.26,7.59,7.18,7.59,45600,0.0,1.0
2008-12-18,6.81,7.5,6.71,7.2,44500,6.81,7.5,6.71,7.2,44500,0.0,1.0
2008-12-19,6.62,7.04,6.4,7.03,179500,6.62,7.04,6.4,7.03,179500,0.0,1.0
2008-12-22,6.0,6.9,5.85,6.67,120500,6.0,6.9,5.85,6.67,120500,0.0,1.0
2008-12-23,5.98,6.52,5.71,6.06,48600,5.98,6.52,5.71,6.06,48600,0.0,1.0
2008-12-24,6.3,6.33,5.81,6.08,13700,6.3,6.33,5.81,6.08,13700,0.0,1.0
2008-12-26,6.16,6.5,6.12,6.5,33800,6.16,6.5,6.12,6.5,33800,0.0,1.0
2008-12-29,5.99,6.16,5.81,6.16,47200,5.99,6.16,5.81,6.16,47200,0.0,1.0
2008-12-30,6.02,6.14,5.43,6.01,191700,6.02,6.14,5.43,6.01,191700,0.0,1.0
2008-12-31,7.0,7.0,5.94,6.05,78900,7.0,7.0,5.94,6.05,78900,0.0,1.0
2009-01-02,6.62,7.0,6.47,7.0,74600,6.62,7.0,6.47,7.0,74600,0.0,1.0
2009-01-05,6.44,6.77,6.15,6.62,84000,6.44,6.77,6.15,6.62,84000,0.0,1.0
2009-01-06,6.91,7.17,6.51,6.51,51900,6.91,7.17,6.51,6.51,51900,0.0,1.0
2009-01-07,6.26,7.03,6.2,6.72,51100,6.26,7.03,6.2,6.72,51100,0.0,1.0
2009-01-08,6.32,6.41,6.18,6.27,100600,6.32,6.41,6.18,6.27,100600,0.0,1.0
2009-01-09,5.89,6.32,5.86,6.3,55300,5.89,6.32,5.86,6.3,55300,0.0,1.0
2009-01-12,5.73,5.92,5.68,5.89,48300,5.73,5.92,5.68,5.89,48300,0.0,1.0
2009-01-13,5.75,5.836,5.67,5.74,74800,5.75,5.836,5.67,5.74,74800,0.0,1.0
2009-01-14,5.7,5.78,5.65,5.65,43000,5.7,5.78,5.65,5.65,43000,0.0,1.0
2009-01-15,5.75,5.955,5.35,5.7,80000,5.75,5.955,5.35,5.7,80000,0.0,1.0
2009-01-16,5.75,5.84,5.6,5.84,52400,5.75,5.84,5.6,5.84,52400,0.0,1.0
2009-01-20,5.5,5.75,5.47,5.7,56500,5.5,5.75,5.47,5.7,56500,0.0,1.0
2009-01-21,6.08,6.08,5.47,5.55,61100,6.08,6.08,5.47,5.55,61100,0.0,1.0
2009-01-22,6.0,6.32,5.77,5.93,25700,6.0,6.32,5.77,5.93,25700,0.0,1.0
2009-01-23,5.93,6.01,5.62,5.85,33500,5.93,6.01,5.62,5.85,33500,0.0,1.0
2009-01-26,5.99,6.17,5.8475,5.88,18900,5.99,6.17,5.8475,5.88,18900,0.0,1.0
2009-01-27,6.18,6.2,5.72,6.03,41800,6.18,6.2,5.72,6.03,41800,0.0,1.0
2009-01-28,6.66,6.66,6.12,6.31,29700,6.66,6.66,6.12,6.31,29700,0.0,1.0
2009-01-29,6.18,6.64,6.08,6.64,25100,6.18,6.64,6.08,6.64,25100,0.0,1.0
2009-01-30,6.83,7.0,6.09,6.22,96100,6.83,7.0,6.09,6.22,96100,0.0,1.0
2009-02-02,6.87,6.97,6.36,6.76,102700,6.87,6.97,6.36,6.76,102700,0.0,1.0
2009-02-03,6.99,7.1,6.55,6.94,90100,6.99,7.1,6.55,6.94,90100,0.0,1.0
2009-02-04,6.7,7.05,6.6,6.97,69500,6.7,7.05,6.6,6.97,69500,0.0,1.0
2009-02-05,7.0,7.08,6.52,6.71,107000,7.0,7.08,6.52,6.71,107000,0.0,1.0
2009-02-06,7.11,7.31,6.83,6.97,127200,7.11,7.31,6.83,6.97,127200,0.0,1.0
2009-02-09,6.83,7.14,6.55,7.06,36100,6.83,7.14,6.55,7.06,36100,0.0,1.0
2009-02-10,6.7,7.0,6.7,6.86,67700,6.7,7.0,6.7,6.86,67700,0.0,1.0
2009-02-11,6.56,6.72,6.1,6.72,80600,6.56,6.72,6.1,6.72,80600,0.0,1.0
2009-02-12,6.68,6.73,6.26,6.44,24600,6.68,6.73,6.26,6.44,24600,0.0,1.0
2009-02-13,6.52,6.65,6.3,6.51,47600,6.52,6.65,6.3,6.51,47600,0.0,1.0
2009-02-17,6.56,6.75,6.4,6.4,60300,6.56,6.75,6.4,6.4,60300,0.0,1.0
2009-02-18,6.4,6.59,6.4,6.59,16500,6.4,6.59,6.4,6.59,16500,0.0,1.0
2009-02-19,6.37,6.64,6.36,6.49,30300,6.37,6.64,6.36,6.49,30300,0.0,1.0
2009-02-20,6.3,6.55,6.23,6.36,54400,6.3,6.55,6.23,6.36,54400,0.0,1.0
2009-02-23,6.02,6.34,5.99,6.34,40600,6.02,6.34,5.99,6.34,40600,0.0,1.0
2009-02-24,6.54,6.56,6.0,6.08,44700,6.54,6.56,6.0,6.08,44700,0.0,1.0
2009-02-25,6.26,6.52,6.11,6.52,42900,6.26,6.52,6.11,6.52,42900,0.0,1.0
2009-02-26,5.71,6.29,5.71,6.29,89200,5.71,6.29,5.71,6.29,89200,0.0,1.0
2009-02-27,5.87,6.1,5.51,5.66,60400,5.87,6.1,5.51,5.66,60400,0.0,1.0
2009-03-02,5.49,6.0,5.43,5.8,61800,5.49,6.0,5.43,5.8,61800,0.0,1.0
2009-03-03,5.33,5.72,5.33,5.56,44400,5.33,5.72,5.33,5.56,44400,0.0,1.0
2009-03-04,5.37,5.4799,5.24,5.4,58000,5.37,5.4799,5.24,5.4,58000,0.0,1.0
2009-03-05,5.26,5.41,5.2,5.27,57500,5.26,5.41,5.2,5.27,57500,0.0,1.0
2009-03-06,5.23,5.32,5.12,5.3,59800,5.23,5.32,5.12,5.3,59800,0.0,1.0
2009-03-09,5.14,5.31,5.1,5.16,70100,5.14,5.31,5.1,5.16,70100,0.0,1.0
2009-03-10,5.79,5.93,5.21,5.28,50800,5.79,5.93,5.21,5.28,50800,0.0,1.0
2009-03-11,5.8,5.91,5.45,5.84,61900,5.8,5.91,5.45,5.84,61900,0.0,1.0
2009-03-12,6.66,6.73,5.59,5.76,79300,6.66,6.73,5.59,5.76,79300,0.0,1.0
2009-03-13,6.53,6.8,6.48,6.67,28800,6.53,6.8,6.48,6.67,28800,0.0,1.0
2009-03-16,6.15,6.72,6.11,6.72,41100,6.15,6.72,6.11,6.72,41100,0.0,1.0
2009-03-17,6.09,6.18,5.99,6.13,49900,6.09,6.18,5.99,6.13,49900,0.0,1.0
2009-03-18,7.05,7.05,6.05,6.05,62000,7.05,7.05,6.05,6.05,62000,0.0,1.0
2009-03-19,7.09,7.24,6.8403,7.1,35800,7.09,7.24,6.8403,7.1,35800,0.0,1.0
2009-03-20,6.66,7.34,6.66,7.16,140300,6.66,7.34,6.66,7.16,140300,0.0,1.0
2009-03-23,7.21,7.21,6.8,6.83,177100,7.21,7.21,6.8,6.83,177100,0.0,1.0
2009-03-24,7.01,7.13,6.96,7.13,38000,7.01,7.13,6.96,7.13,38000,0.0,1.0
2009-03-25,7.36,7.36,6.9,7.03,59500,7.36,7.36,6.9,7.03,59500,0.0,1.0
2009-03-26,7.48,7.5,7.11,7.46,42900,7.48,7.5,7.11,7.46,42900,0.0,1.0
2009-03-27,7.0,7.41,6.9,7.33,43000,7.0,7.41,6.9,7.33,43000,0.0,1.0
2009-03-30,6.99,7.15,6.8,6.9,47200,6.99,7.15,6.8,6.9,47200,0.0,1.0
2009-03-31,7.28,7.53,6.74,7.09,30800,7.28,7.53,6.74,7.09,30800,0.0,1.0
2009-04-01,7.58,7.62,7.17,7.22,52000,7.58,7.62,7.17,7.22,52000,0.0,1.0
2009-04-02,7.8,7.8,7.5,7.65,124000,7.8,7.8,7.5,7.65,124000,0.0,1.0
2009-04-03,7.85,7.86,7.56,7.73,16700,7.85,7.86,7.56,7.73,16700,0.0,1.0
2009-04-06,7.78,7.87,7.5,7.87,33700,7.78,7.87,7.5,7.87,33700,0.0,1.0
2009-04-07,7.5,7.9997,7.43,7.69,49100,7.5,7.9997,7.43,7.69,49100,0.0,1.0
2009-04-08,7.82,7.91,7.59,7.59,32900,7.82,7.91,7.59,7.59,32900,0.0,1.0
2009-04-09,8.05,8.09,7.82,7.94,52700,8.05,8.09,7.82,7.94,52700,0.0,1.0
2009-04-13,8.09,8.12,7.85,7.95,40100,8.09,8.12,7.85,7.95,40100,0.0,1.0
2009-04-14,7.53,7.9993,7.53,7.95,29800,7.53,7.9993,7.53,7.95,29800,0.0,1.0
2009-04-15,7.99,7.99,7.5,7.5,36700,7.99,7.99,7.5,7.5,36700,0.0,1.0
2009-04-16,8.29,8.29,7.81,8.1,65300,8.29,8.29,7.81,8.1,65300,0.0,1.0
2009-04-17,8.17,8.32,8.025,8.32,39900,8.17,8.32,8.025,8.32,39900,0.0,1.0
2009-04-20,7.75,8.21,7.6,7.93,92500,7.75,8.21,7.6,7.93,92500,0.0,1.0
2009-04-21,8.05,8.05,7.7,7.7,63700,8.05,8.05,7.7,7.7,63700,0.0,1.0
2009-04-22,8.01,8.3,7.75,7.97,46000,8.01,8.3,7.75,7.97,46000,0.0,1.0
2009-04-23,7.76,7.99,7.55,7.99,77600,7.76,7.99,7.55,7.99,77600,0.0,1.0
2009-04-24,8.01,8.08,7.832,7.85,47200,8.01,8.08,7.832,7.85,47200,0.0,1.0
2009-04-27,7.75,8.05,7.41,7.84,47000,7.75,8.05,7.41,7.84,47000,0.0,1.0
2009-04-28,7.81,8.03,7.68,7.7,32500,7.81,8.03,7.68,7.7,32500,0.0,1.0
2009-04-29,8.12,8.25,7.91,7.91,32500,8.12,8.25,7.91,7.91,32500,0.0,1.0
2009-04-30,8.25,8.378,8.1,8.21,35900,8.25,8.378,8.1,8.21,35900,0.0,1.0
2009-05-01,7.95,8.27,7.87,8.27,21200,7.95,8.27,7.87,8.27,21200,0.0,1.0
2009-05-04,7.98,8.1,7.63,7.75,50800,7.98,8.1,7.63,7.75,50800,0.0,1.0
2009-05-05,7.89,8.3401,7.85,8.34,91700,7.89,8.3401,7.85,8.34,91700,0.0,1.0
2009-05-06,7.84,8.05,7.51,7.95,57100,7.84,8.05,7.51,7.95,57100,0.0,1.0
2009-05-07,7.52,7.84,7.2501,7.84,98500,7.52,7.84,7.2501,7.84,98500,0.0,1.0
2009-05-08,7.92,7.95,7.46,7.61,49500,7.92,7.95,7.46,7.61,49500,0.0,1.0
2009-05-11,7.8,7.94,7.66,7.73,47400,7.8,7.94,7.66,7.73,47400,0.0,1.0
2009-05-12,7.8,7.94,7.51,7.87,34400,7.8,7.94,7.51,7.87,34400,0.0,1.0
2009-05-13,7.71,7.99,7.66,7.66,75300,7.71,7.99,7.66,7.66,75300,0.0,1.0
2009-05-14,7.67,7.96,7.64,7.72,35400,7.67,7.96,7.64,7.72,35400,0.0,1.0
2009-05-15,7.42,7.83,7.1,7.71,55900,7.42,7.83,7.1,7.71,55900,0.0,1.0
2009-05-18,7.83,7.87,7.49,7.49,44700,7.83,7.87,7.49,7.49,44700,0.0,1.0
2009-05-19,7.76,7.86,7.65,7.75,30100,7.76,7.86,7.65,7.75,30100,0.0,1.0
2009-05-20,7.48,7.81,7.39,7.8,39900,7.48,7.81,7.39,7.8,39900,0.0,1.0
2009-05-21,7.28,7.46,7.09,7.36,36100,7.28,7.46,7.09,7.36,36100,0.0,1.0
2009-05-22,7.19,7.47,7.11,7.3,20000,7.19,7.47,7.11,7.3,20000,0.0,1.0
2009-05-26,7.44,7.44,6.99,7.11,37800,7.44,7.44,6.99,7.11,37800,0.0,1.0
2009-05-27,7.3,7.95,7.24,7.44,54900,7.3,7.95,7.24,7.44,54900,0.0,1.0
2009-05-28,7.24,7.44,7.11,7.34,21800,7.24,7.44,7.11,7.34,21800,0.0,1.0
2009-05-29,7.61,7.61,6.93,7.25,65300,7.61,7.61,6.93,7.25,65300,0.0,1.0
2009-06-01,8.03,8.03,7.191,7.6,71000,8.03,8.03,7.191,7.6,71000,0.0,1.0
2009-06-02,8.19,8.21,7.67,7.99,94000,8.19,8.21,7.67,7.99,94000,0.0,1.0
2009-06-03,8.07,8.23,7.71,8.12,57500,8.07,8.23,7.71,8.12,57500,0.0,1.0
2009-06-04,8.14,8.3,7.99,8.09,55400,8.14,8.3,7.99,8.09,55400,0.0,1.0
2009-06-05,8.08,8.26,7.92,8.24,23700,8.08,8.26,7.92,8.24,23700,0.0,1.0
2009-06-08,8.3,8.52,8.04,8.09,35900,8.3,8.52,8.04,8.09,35900,0.0,1.0
2009-06-09,8.07,8.355,8.01,8.35,49400,8.07,8.355,8.01,8.35,49400,0.0,1.0
2009-06-10,7.91,8.3299,7.63,8.17,62400,7.91,8.3299,7.63,8.17,62400,0.0,1.0
2009-06-11,8.01,8.23,7.73,7.96,44600,8.01,8.23,7.73,7.96,44600,0.0,1.0
2009-06-12,8.03,8.04,7.9,7.97,24100,8.03,8.04,7.9,7.97,24100,0.0,1.0
2009-06-15,8.05,8.05,7.82,7.97,36500,8.05,8.05,7.82,7.97,36500,0.0,1.0
2009-06-16,7.95,8.3,7.92,8.17,26600,7.95,8.3,7.92,8.17,26600,0.0,1.0
2009-06-17,8.7,8.85,7.93,7.99,90900,8.7,8.85,7.93,7.99,90900,0.0,1.0
2009-06-18,8.45,8.6899,8.27,8.66,35000,8.45,8.6899,8.27,8.66,35000,0.0,1.0
2009-06-19,8.39,8.54,8.3,8.51,102100,8.39,8.54,8.3,8.51,102100,0.0,1.0
2009-06-22,8.25,8.38,8.2,8.36,46000,8.25,8.38,8.2,8.36,46000,0.0,1.0
2009-06-23,8.3,8.47,8.29,8.34,68300,8.3,8.47,8.29,8.34,68300,0.0,1.0
2009-06-24,8.31,8.48,8.22,8.4,18500,8.31,8.48,8.22,8.4,18500,0.0,1.0
2009-06-25,8.69,8.69,8.2,8.3,46000,8.69,8.69,8.2,8.3,46000,0.0,1.0
2009-06-26,8.76,8.79,8.22,8.61,253800,8.76,8.79,8.22,8.61,253800,0.0,1.0
2009-06-29,8.73,8.87,8.24,8.79,47400,8.73,8.87,8.24,8.79,47400,0.0,1.0
2009-06-30,8.68,8.85,8.62,8.71,50500,8.68,8.85,8.62,8.71,50500,0.0,1.0
2009-07-01,8.92,9.0,8.74,8.75,55300,8.92,9.0,8.74,8.75,55300,0.0,1.0
2009-07-02,9.04,9.06,8.4,8.8,65600,9.04,9.06,8.4,8.8,65600,0.0,1.0
2009-07-06,8.57,9.1,8.4,9.03,49900,8.57,9.1,8.4,9.03,49900,0.0,1.0
2009-07-07,8.39,8.66,8.3,8.6,31500,8.39,8.66,8.3,8.6,31500,0.0,1.0
2009-07-08,8.27,8.6,8.05,8.42,31800,8.27,8.6,8.05,8.42,31800,0.0,1.0
2009-07-09,8.23,8.53,8.22,8.35,38200,8.23,8.53,8.22,8.35,38200,0.0,1.0
2009-07-10,9.0,9.0,8.17,8.21,38900,9.0,9.0,8.17,8.21,38900,0.0,1.0
2009-07-13,9.0,9.0,8.44,8.97,49800,9.0,9.0,8.44,8.97,49800,0.0,1.0
2009-07-14,8.72,8.93,8.61,8.93,25300,8.72,8.93,8.61,8.93,25300,0.0,1.0
2009-07-15,9.37,9.37,8.73,8.87,62900,9.37,9.37,8.73,8.87,62900,0.0,1.0
2009-07-16,9.43,9.5,9.15,9.43,61600,9.43,9.5,9.15,9.43,61600,0.0,1.0
2009-07-17,9.3,9.47,9.27,9.47,71200,9.3,9.47,9.27,9.47,71200,0.0,1.0
2009-07-20,9.36,9.44,9.14,9.41,69200,9.36,9.44,9.14,9.41,69200,0.0,1.0
2009-07-21,9.29,9.4,9.05,9.4,21600,9.29,9.4,9.05,9.4,21600,0.0,1.0
2009-07-22,9.33,9.48,9.16,9.27,50500,9.33,9.48,9.16,9.27,50500,0.0,1.0
2009-07-23,9.76,9.82,9.22,9.3,59600,9.76,9.82,9.22,9.3,59600,0.0,1.0
2009-07-24,9.6,9.69,9.26,9.55,24100,9.6,9.69,9.26,9.55,24100,0.0,1.0
2009-07-27,9.46,9.6,9.22,9.6,25400,9.46,9.6,9.22,9.6,25400,0.0,1.0
2009-07-28,9.55,9.6,9.24,9.35,35400,9.55,9.6,9.24,9.35,35400,0.0,1.0
2009-07-29,8.9,9.6,8.8,9.6,95100,8.9,9.6,8.8,9.6,95100,0.0,1.0
2009-07-30,9.06,9.29,8.9,9.0,64700,9.06,9.29,8.9,9.0,64700,0.0,1.0
2009-07-31,8.77,9.03,8.73,8.88,63700,8.77,9.03,8.73,8.88,63700,0.0,1.0
2009-08-03,8.6,8.94,8.55,8.82,67000,8.6,8.94,8.55,8.82,67000,0.0,1.0
2009-08-04,8.29,8.69,8.2,8.56,106300,8.29,8.69,8.2,8.56,106300,0.0,1.0
2009-08-05,8.4,8.46,8.22,8.34,110900,8.4,8.46,8.22,8.34,110900,0.0,1.0
2009-08-06,7.91,8.41,7.8516,8.4,88600,7.91,8.41,7.8516,8.4,88600,0.0,1.0
2009-08-07,8.29,8.33,7.92,7.95,130400,8.29,8.33,7.92,7.95,130400,0.0,1.0
2009-08-10,8.39,8.42,8.22,8.22,52100,8.39,8.42,8.22,8.22,52100,0.0,1.0
2009-08-11,8.25,8.41,8.06,8.38,34500,8.25,8.41,8.06,8.38,34500,0.0,1.0
2009-08-12,8.57,8.73,8.3,8.3,42100,8.57,8.73,8.3,8.3,42100,0.0,1.0
2009-08-13,8.59,8.7,8.2819,8.64,29600,8.59,8.7,8.2819,8.64,29600,0.0,1.0
2009-08-14,8.47,8.6,8.3,8.6,31900,8.47,8.6,8.3,8.6,31900,0.0,1.0
2009-08-17,8.37,8.53,8.2,8.3,28200,8.37,8.53,8.2,8.3,28200,0.0,1.0
2009-08-18,8.42,8.45,8.3,8.44,16200,8.42,8.45,8.3,8.44,16200,0.0,1.0
2009-08-19,8.55,8.63,8.33,8.4,34200,8.55,8.63,8.33,8.4,34200,0.0,1.0
2009-08-20,8.73,8.74,8.48,8.65,43500,8.73,8.74,8.48,8.65,43500,0.0,1.0
2009-08-21,8.99,9.0,8.6,8.81,59600,8.99,9.0,8.6,8.81,59600,0.0,1.0
2009-08-24,8.94,9.11,8.8975,8.99,76500,8.94,9.11,8.8975,8.99,76500,0.0,1.0
2009-08-25,8.84,8.9,8.7,8.9,57600,8.84,8.9,8.7,8.9,57600,0.0,1.0
2009-08-26,8.83,8.95,8.745,8.89,49000,8.83,8.95,8.745,8.89,49000,0.0,1.0
2009-08-27,8.8,8.83,8.5,8.83,20000,8.8,8.83,8.5,8.83,20000,0.0,1.0
2009-08-28,8.515,8.79,8.39,8.78,34200,8.515,8.79,8.39,8.78,34200,0.0,1.0
2009-08-31,8.71,8.8,8.36,8.41,67000,8.71,8.8,8.36,8.41,67000,0.0,1.0
2009-09-01,8.8,9.08,8.65,8.7,67900,8.8,9.08,8.65,8.7,67900,0.0,1.0
2009-09-02,8.95,9.05,8.76,8.8,44100,8.95,9.05,8.76,8.8,44100,0.0,1.0
2009-09-03,8.98,8.98,8.664,8.97,25900,8.98,8.98,8.664,8.97,25900,0.0,1.0
2009-09-04,9.56,9.56,8.89,8.89,70100,9.56,9.56,8.89,8.89,70100,0.0,1.0
2009-09-08,9.51,9.55,9.35,9.49,34300,9.51,9.55,9.35,9.49,34300,0.0,1.0
2009-09-09,9.6,9.89,9.025,9.52,72500,9.6,9.89,9.025,9.52,72500,0.0,1.0
2009-09-10,9.81,9.84,9.64,9.64,90500,9.81,9.84,9.64,9.64,90500,0.0,1.0
2009-09-11,9.79,9.88,9.62,9.6501,73500,9.79,9.88,9.62,9.6501,73500,0.0,1.0
2009-09-14,9.95,10.0,9.58,9.73,96000,9.95,10.0,9.58,9.73,96000,0.0,1.0
2009-09-15,9.92,10.0,9.7401,9.9,39600,9.92,10.0,9.7401,9.9,39600,0.0,1.0
2009-09-16,10.14,10.14,9.79,9.9,134200,10.14,10.14,9.79,9.9,134200,0.0,1.0
2009-09-17,10.21,10.21,9.91,10.14,152200,10.21,10.21,9.91,10.14,152200,0.0,1.0
2009-09-18,10.31,10.45,10.15,10.22,135900,10.31,10.45,10.15,10.22,135900,0.0,1.0
2009-09-21,10.09,10.41,10.01,10.24,47900,10.09,10.41,10.01,10.24,47900,0.0,1.0
2009-09-22,10.13,10.27,10.07,10.13,65400,10.13,10.27,10.07,10.13,65400,0.0,1.0
2009-09-23,10.73,10.88,10.03,10.18,231000,10.73,10.88,10.03,10.18,231000,0.0,1.0
2009-09-24,10.56,10.72,10.43,10.7,96400,10.56,10.72,10.43,10.7,96400,0.0,1.0
2009-09-25,10.41,10.67,10.21,10.5,32000,10.41,10.67,10.21,10.5,32000,0.0,1.0
2009-09-28,10.77,10.8,10.35,10.43,41400,10.77,10.8,10.35,10.43,41400,0.0,1.0
2009-09-29,10.9,10.94,10.41,10.75,87300,10.9,10.94,10.41,10.75,87300,0.0,1.0
2009-09-30,10.75,10.86,10.42,10.85,71600,10.75,10.86,10.42,10.85,71600,0.0,1.0
2009-10-01,10.05,10.6501,10.05,10.6501,60500,10.05,10.6501,10.05,10.6501,60500,0.0,1.0
2009-10-02,10.07,10.29,9.85,10.04,100100,10.07,10.29,9.85,10.04,100100,0.0,1.0
2009-10-05,10.5,10.51,10.12,10.17,58300,10.5,10.51,10.12,10.17,58300,0.0,1.0
2009-10-06,10.67,10.88,10.4,10.59,52600,10.67,10.88,10.4,10.59,52600,0.0,1.0
2009-10-07,10.4,10.62,10.15,10.6,74000,10.4,10.62,10.15,10.6,74000,0.0,1.0
2009-10-08,10.71,10.76,10.27,10.44,126500,10.71,10.76,10.27,10.44,126500,0.0,1.0
2009-10-09,11.0,11.0,10.64,10.69,69900,11.0,11.0,10.64,10.69,69900,0.0,1.0
2009-10-12,10.92,10.99,10.73,10.98,49400,10.92,10.99,10.73,10.98,49400,0.0,1.0
2009-10-13,10.91,10.94,10.69,10.94,25400,10.91,10.94,10.69,10.94,25400,0.0,1.0
2009-10-14,11.04,11.04,10.76,10.93,111200,11.04,11.04,10.76,10.93,111200,0.0,1.0
2009-10-15,10.86,11.0,10.54,11.0,88500,10.86,11.0,10.54,11.0,88500,0.0,1.0
2009-10-16,10.69,11.04,10.66,10.81,165100,10.69,11.04,10.66,10.81,165100,0.0,1.0
2009-10-19,10.49,10.76,10.15,10.76,90900,10.49,10.76,10.15,10.76,90900,0.0,1.0
2009-10-20,10.37,10.73,10.27,10.73,59300,10.37,10.73,10.27,10.73,59300,0.0,1.0
2009-10-21,10.31,10.64,10.24,10.24,77200,10.31,10.64,10.24,10.24,77200,0.0,1.0
2009-10-22,10.49,10.54,10.18,10.33,37000,10.49,10.54,10.18,10.33,37000,0.0,1.0
2009-10-23,10.2,10.5,10.18,10.5,58200,10.2,10.5,10.18,10.5,58200,0.0,1.0
2009-10-26,10.43,10.5,10.19,10.19,48700,10.43,10.5,10.19,10.19,48700,0.0,1.0
2009-10-27,10.31,10.67,10.25,10.4,77900,10.31,10.67,10.25,10.4,77900,0.0,1.0
2009-10-28,9.78,10.58,9.76,10.24,102200,9.78,10.58,9.76,10.24,102200,0.0,1.0
2009-10-29,9.77,9.94,9.6,9.86,46300,9.77,9.94,9.6,9.86,46300,0.0,1.0
2009-10-30,10.13,10.2397,9.58,9.67,89300,10.13,10.2397,9.58,9.67,89300,0.0,1.0
2009-11-02,10.25,10.33,10.118,10.25,131400,10.25,10.33,10.118,10.25,131400,0.0,1.0
2009-11-03,10.79,10.87,10.14,10.22,194400,10.79,10.87,10.14,10.22,194400,0.0,1.0
2009-11-04,10.87,11.11,10.63,10.8,170900,10.87,11.11,10.63,10.8,170900,0.0,1.0
2009-11-05,11.76,12.03,10.91,11.01,232000,11.76,12.03,10.91,11.01,232000,0.0,1.0
2009-11-06,11.66,12.05,11.53,11.7,182400,11.66,12.05,11.53,11.7,182400,0.0,1.0
2009-11-09,11.75,11.96,11.55,11.66,158600,11.75,11.96,11.55,11.66,158600,0.0,1.0
2009-11-10,11.44,11.8999,11.44,11.73,58200,11.44,11.8999,11.44,11.73,58200,0.0,1.0
2009-11-11,11.56,11.66,11.19,11.4,85600,11.56,11.66,11.19,11.4,85600,0.0,1.0
2009-11-12,11.21,11.73,11.21,11.5,117200,11.21,11.73,11.21,11.5,117200,0.0,1.0
2009-11-13,11.37,11.649,11.23,11.23,37500,11.37,11.649,11.23,11.23,37500,0.0,1.0
2009-11-16,11.62,11.7,11.2601,11.37,52900,11.62,11.7,11.2601,11.37,52900,0.0,1.0
2009-11-17,11.6,11.61,11.37,11.61,86800,11.6,11.61,11.37,11.61,86800,0.0,1.0
2009-11-18,11.65,11.66,11.35,11.57,28000,11.65,11.66,11.35,11.57,28000,0.0,1.0
2009-11-19,11.08,11.5,11.04,11.5,42700,11.08,11.5,11.04,11.5,42700,0.0,1.0
2009-11-20,11.19,11.26,10.95,11.05,50300,11.19,11.26,10.95,11.05,50300,0.0,1.0
2009-11-23,11.36,11.5385,11.28,11.29,34500,11.36,11.5385,11.28,11.29,34500,0.0,1.0
2009-11-24,11.61,11.62,11.28,11.42,106500,11.61,11.62,11.28,11.42,106500,0.0,1.0
2009-11-25,12.12,12.23,11.54,11.63,225500,12.12,12.23,11.54,11.63,225500,0.0,1.0
2009-11-27,11.79,12.0,11.54,11.72,195000,11.79,12.0,11.54,11.72,195000,0.0,1.0
2009-11-30,11.64,11.9999,11.3,11.81,85500,11.64,11.9999,11.3,11.81,85500,0.0,1.0
2009-12-01,11.68,11.77,11.55,11.77,75700,11.68,11.77,11.55,11.77,75700,0.0,1.0
2009-12-02,11.83,11.95,11.49,11.71,36000,11.83,11.95,11.49,11.71,36000,0.0,1.0
2009-12-03,11.81,11.99,11.8,11.9,116900,11.81,11.99,11.8,11.9,116900,0.0,1.0
2009-12-04,11.99,11.99,11.86,11.99,67600,11.99,11.99,11.86,11.99,67600,0.0,1.0
2009-12-07,11.94,11.95,11.73,11.81,59000,11.94,11.95,11.73,11.81,59000,0.0,1.0
2009-12-08,11.91,12.11,11.63,11.9,66400,11.91,12.11,11.63,11.9,66400,0.0,1.0
2009-12-09,11.87,11.89,11.56,11.89,24800,11.87,11.89,11.56,11.89,24800,0.0,1.0
2009-12-10,11.9,11.95,11.7401,11.95,149100,11.9,11.95,11.7401,11.95,149100,0.0,1.0
2009-12-11,11.91,11.94,11.74,11.92,75000,11.91,11.94,11.74,11.92,75000,0.0,1.0
2009-12-14,12.0,12.15,11.9,11.94,110700,12.0,12.15,11.9,11.94,110700,0.0,1.0
2009-12-15,12.1,12.17,11.92,11.96,88500,12.1,12.17,11.92,11.96,88500,0.0,1.0
2009-12-16,12.15,12.19,12.055,12.19,51900,12.15,12.19,12.055,12.19,51900,0.0,1.0
2009-12-17,12.01,12.14,11.95,12.14,40900,12.01,12.14,11.95,12.14,40900,0.0,1.0
2009-12-18,12.0,12.19,11.77,12.12,163000,12.0,12.19,11.77,12.12,163000,0.0,1.0
2009-12-21,12.19,12.19,11.9,12.03,50000,12.19,12.19,11.9,12.03,50000,0.0,1.0
2009-12-22,12.35,12.4,12.02,12.17,71300,12.35,12.4,12.02,12.17,71300,0.0,1.0
2009-12-23,12.53,12.57,12.13,12.37,59600,12.53,12.57,12.13,12.37,59600,0.0,1.0
2009-12-24,12.4,12.49,12.3,12.49,14800,12.4,12.49,12.3,12.49,14800,0.0,1.0
2009-12-28,12.68,12.69,12.4,12.48,44800,12.68,12.69,12.4,12.48,44800,0.0,1.0
2009-12-29,12.83,12.83,12.61,12.69,41900,12.83,12.83,12.61,12.69,41900,0.0,1.0
2009-12-30,12.84,12.85,12.65,12.74,54500,12.84,12.85,12.65,12.74,54500,0.0,1.0
2009-12-31,12.86,13.06,12.82,12.88,113600,12.86,13.06,12.82,12.88,113600,0.0,1.0
2010-01-04,12.88,13.05,12.84,12.9,79900,12.88,13.05,12.84,12.9,79900,0.0,1.0
2010-01-05,12.44,12.95,12.44,12.93,87500,12.44,12.95,12.44,12.93,87500,0.0,1.0
2010-01-06,12.17,12.55,12.08,12.46,75300,12.17,12.55,12.08,12.46,75300,0.0,1.0
2010-01-07,12.42,12.45,11.83,12.18,64500,12.42,12.45,11.83,12.18,64500,0.0,1.0
2010-01-08,12.37,12.47,12.31,12.39,67300,12.37,12.47,12.31,12.39,67300,0.0,1.0
2010-01-11,12.46,12.49,12.2,12.46,31900,12.46,12.49,12.2,12.46,31900,0.0,1.0
2010-01-12,12.53,12.58,12.33,12.46,98300,12.53,12.58,12.33,12.46,98300,0.0,1.0
2010-01-13,12.33,12.57,12.33,12.57,87200,12.33,12.57,12.33,12.57,87200,0.0,1.0
2010-01-14,12.41,12.68,12.33,12.35,63000,12.41,12.68,12.33,12.35,63000,0.0,1.0
2010-01-15,12.08,12.61,11.96,12.49,63000,12.08,12.61,11.96,12.49,63000,0.0,1.0
2010-01-19,12.08,12.21,11.621,12.16,97100,12.08,12.21,11.621,12.16,97100,0.0,1.0
2010-01-20,11.79,11.94,11.31,11.92,103000,11.79,11.94,11.31,11.92,103000,0.0,1.0
2010-01-21,11.6,11.82,11.38,11.7,89200,11.6,11.82,11.38,11.7,89200,0.0,1.0
2010-01-22,11.84,12.56,11.41,11.52,135700,11.84,12.56,11.41,11.52,135700,0.0,1.0
2010-01-25,11.65,11.942,11.49,11.93,39500,11.65,11.942,11.49,11.93,39500,0.0,1.0
2010-01-26,11.56,11.785,11.39,11.54,142700,11.56,11.785,11.39,11.54,142700,0.0,1.0
2010-01-27,11.73,11.75,11.38,11.55,58200,11.73,11.75,11.38,11.55,58200,0.0,1.0
2010-01-28,11.58,11.8,11.4,11.8,109000,11.58,11.8,11.4,11.8,109000,0.0,1.0
2010-01-29,11.89,12.4,11.59,11.59,227300,11.89,12.4,11.59,11.59,227300,0.0,1.0
2010-02-01,11.69,11.88,11.61,11.88,130000,11.69,11.88,11.61,11.88,130000,0.0,1.0
2010-02-02,11.62,11.88,11.53,11.72,161800,11.62,11.88,11.53,11.72,161800,0.0,1.0
2010-02-03,11.5,11.63,11.45,11.54,60500,11.5,11.63,11.45,11.54,60500,0.0,1.0
2010-02-04,11.15,11.45,11.12,11.45,83200,11.15,11.45,11.12,11.45,83200,0.0,1.0
2010-02-05,10.97,11.15,10.37,11.15,136500,10.97,11.15,10.37,11.15,136500,0.0,1.0
2010-02-08,10.72,10.99,10.72,10.99,54900,10.72,10.99,10.72,10.99,54900,0.0,1.0
2010-02-09,10.78,11.0,10.72,10.86,72200,10.78,11.0,10.72,10.86,72200,0.0,1.0
2010-02-10,10.92,10.98,10.7,10.7,72600,10.92,10.98,10.7,10.7,72600,0.0,1.0
2010-02-11,11.17,11.19,10.77,10.85,227100,11.17,11.19,10.77,10.85,227100,0.0,1.0
2010-02-12,11.44,11.69,10.96,11.03,94400,11.44,11.69,10.96,11.03,94400,0.0,1.0
2010-02-16,11.6,11.66,11.06,11.58,45900,11.6,11.66,11.06,11.58,45900,0.0,1.0
2010-02-17,11.45,11.6,11.32,11.6,23300,11.45,11.6,11.32,11.6,23300,0.0,1.0
2010-02-18,11.57,11.65,11.42,11.47,50700,11.57,11.65,11.42,11.47,50700,0.0,1.0
2010-02-19,12.18,12.25,11.32,11.57,101200,12.18,12.25,11.32,11.57,101200,0.0,1.0
2010-02-22,12.06,12.34,11.98,12.18,102500,12.06,12.34,11.98,12.18,102500,0.0,1.0
2010-02-23,11.81,12.25,11.725,12.0,66600,11.81,12.25,11.725,12.0,66600,0.0,1.0
2010-02-24,11.84,12.13,11.81,11.81,65600,11.84,12.13,11.81,11.81,65600,0.0,1.0
2010-02-25,11.92,11.96,11.45,11.7,47500,11.92,11.96,11.45,11.7,47500,0.0,1.0
2010-02-26,11.69,12.09,11.59,11.96,74800,11.69,12.09,11.59,11.96,74800,0.0,1.0
2010-03-01,12.0,12.0,11.79,11.79,87600,12.0,12.0,11.79,11.79,87600,0.0,1.0
2010-03-02,12.1,12.1,11.63,11.98,76200,12.1,12.1,11.63,11.98,76200,0.0,1.0
2010-03-03,12.36,12.99,12.1,12.1,156100,12.36,12.99,12.1,12.1,156100,0.0,1.0
2010-03-04,12.48,12.5,12.36,12.39,64600,12.48,12.5,12.36,12.39,64600,0.0,1.0
2010-03-05,12.5,12.5,12.39,12.5,92600,12.5,12.5,12.39,12.5,92600,0.0,1.0
2010-03-08,12.7,12.77,12.33,12.44,46700,12.7,12.77,12.33,12.44,46700,0.0,1.0
2010-03-09,12.76,12.86,12.53,12.69,74500,12.76,12.86,12.53,12.69,74500,0.0,1.0
2010-03-10,12.91,13.0,12.61,12.72,95200,12.91,13.0,12.61,12.72,95200,0.0,1.0
2010-03-11,13.0,13.0,12.54,12.79,60000,13.0,13.0,12.54,12.79,60000,0.0,1.0
2010-03-12,12.98,13.0,12.81,13.0,65600,12.98,13.0,12.81,13.0,65600,0.0,1.0
2010-03-15,12.96,13.46,12.79,13.0,82500,12.96,13.46,12.79,13.0,82500,0.0,1.0
2010-03-16,13.01,13.13,12.8004,13.0,70600,13.01,13.13,12.8004,13.0,70600,0.0,1.0
2010-03-17,12.8,13.04,12.7,12.95,86400,12.8,13.04,12.7,12.95,86400,0.0,1.0
2010-03-18,12.77,12.92,12.68,12.68,32200,12.77,12.92,12.68,12.68,32200,0.0,1.0
2010-03-19,12.47,12.84,12.29,12.84,80700,12.47,12.84,12.29,12.84,80700,0.0,1.0
2010-03-22,12.29,12.43,12.16,12.43,94300,12.29,12.43,12.16,12.43,94300,0.0,1.0
2010-03-23,12.79,12.81,12.26,12.26,45300,12.79,12.81,12.26,12.26,45300,0.0,1.0
2010-03-24,12.43,12.87,12.36,12.77,97700,12.43,12.87,12.36,12.77,97700,0.0,1.0
2010-03-25,12.04,12.59,12.02,12.56,107700,12.04,12.59,12.02,12.56,107700,0.0,1.0
2010-03-26,12.1,12.3,12.0,12.04,50100,12.1,12.3,12.0,12.04,50100,0.0,1.0
2010-03-29,11.98,12.26,11.94,12.09,45000,11.98,12.26,11.94,12.09,45000,0.0,1.0
2010-03-30,12.24,12.4,11.96,11.96,63900,12.24,12.4,11.96,11.96,63900,0.0,1.0
2010-03-31,11.66,12.31,11.66,12.16,196700,11.66,12.31,11.66,12.16,196700,0.0,1.0
2010-04-01,11.63,11.89,11.5,11.79,78300,11.63,11.89,11.5,11.79,78300,0.0,1.0
2010-04-05,11.44,11.56,10.82,11.44,240400,11.44,11.56,10.82,11.44,240400,0.0,1.0
2010-04-06,11.48,11.65,11.18,11.32,149700,11.48,11.65,11.18,11.32,149700,0.0,1.0
2010-04-07,11.48,11.54,11.18,11.43,116900,11.48,11.54,11.18,11.43,116900,0.0,1.0
2010-04-08,11.51,11.54,11.19,11.48,100500,11.51,11.54,11.19,11.48,100500,0.0,1.0
2010-04-09,11.28,11.5799,11.18,11.52,66500,11.28,11.5799,11.18,11.52,66500,0.0,1.0
2010-04-12,11.05,11.37,10.9,11.33,562400,11.05,11.37,10.9,11.33,562400,0.0,1.0
2010-04-13,11.02,11.12,10.95,11.09,177900,11.02,11.12,10.95,11.09,177900,0.0,1.0
2010-04-14,11.48,11.5,11.01,11.1,645100,11.48,11.5,11.01,11.1,645100,0.0,1.0
2010-04-15,11.94,12.01,11.44,11.54,239100,11.94,12.01,11.44,11.54,239100,0.0,1.0
2010-04-16,12.11,12.32,11.72,11.95,315600,12.11,12.32,11.72,11.95,315600,0.0,1.0
2010-04-19,12.01,12.33,11.89,12.12,157600,12.01,12.33,11.89,12.12,157600,0.0,1.0
2010-04-20,12.25,12.44,11.93,12.02,68900,12.25,12.44,11.93,12.02,68900,0.0,1.0
2010-04-21,12.54,12.63,12.28,12.3,117700,12.54,12.63,12.28,12.3,117700,0.0,1.0
2010-04-22,12.85,12.94,12.14,12.39,459100,12.85,12.94,12.14,12.39,459100,0.0,1.0
2010-04-23,12.92,12.95,12.72,12.9,93000,12.92,12.95,12.72,12.9,93000,0.0,1.0
2010-04-26,12.62,12.96,12.61,12.95,82600,12.62,12.96,12.61,12.95,82600,0.0,1.0
2010-04-27,12.74,12.77,12.4101,12.77,271600,12.74,12.77,12.4101,12.77,271600,0.0,1.0
2010-04-28,12.45,12.88,12.35,12.77,220800,12.45,12.88,12.35,12.77,220800,0.0,1.0
2010-04-29,12.92,12.97,12.36,12.51,274000,12.92,12.97,12.36,12.51,274000,0.0,1.0
2010-04-30,12.22,12.96,12.07,12.96,175000,12.22,12.96,12.07,12.96,175000,0.0,1.0
2010-05-03,12.66,12.742,12.08,12.22,165700,12.66,12.742,12.08,12.22,165700,0.0,1.0
2010-05-04,12.37,12.56,12.1602,12.54,221000,12.37,12.56,12.1602,12.54,221000,0.0,1.0
2010-05-05,12.22,12.45,12.105,12.31,199100,12.22,12.45,12.105,12.31,199100,0.0,1.0
2010-05-06,11.29,12.25,11.15,12.12,278200,11.29,12.25,11.15,12.12,278200,0.0,1.0
2010-05-07,11.14,11.64,10.851,11.16,188900,11.14,11.64,10.851,11.16,188900,0.0,1.0
2010-05-10,12.26,12.27,11.62,11.73,335600,12.26,12.27,11.62,11.73,335600,0.0,1.0
2010-05-11,12.05,12.17,11.85,12.12,152200,12.05,12.17,11.85,12.12,152200,0.0,1.0
2010-05-12,12.64,12.66,11.98,12.11,127600,12.64,12.66,11.98,12.11,127600,0.0,1.0
2010-05-13,12.41,12.92,12.35,12.6,101400,12.41,12.92,12.35,12.6,101400,0.0,1.0
2010-05-14,12.37,12.39,12.12,12.32,200400,12.37,12.39,12.12,12.32,200400,0.0,1.0
2010-05-17,12.31,12.44,12.21,12.44,487300,12.31,12.44,12.21,12.44,487300,0.0,1.0
2010-05-18,12.78,12.84,12.31,12.31,226100,12.78,12.84,12.31,12.31,226100,0.0,1.0
2010-05-19,12.65,12.91,12.33,12.66,316900,12.65,12.91,12.33,12.66,316900,0.0,1.0
2010-05-20,11.73,12.65,11.63,12.43,136400,11.73,12.65,11.63,12.43,136400,0.0,1.0
2010-05-21,11.5,11.8299,11.08,11.52,173100,11.5,11.8299,11.08,11.52,173100,0.0,1.0
2010-05-24,11.4,11.74,11.36,11.46,161400,11.4,11.74,11.36,11.46,161400,0.0,1.0
2010-05-25,11.17,11.21,10.52,11.11,168800,11.17,11.21,10.52,11.11,168800,0.0,1.0
2010-05-26,11.11,11.55,11.0,11.22,87800,11.11,11.55,11.0,11.22,87800,0.0,1.0
2010-05-27,11.74,11.88,11.45,11.5,226400,11.74,11.88,11.45,11.5,226400,0.0,1.0
2010-05-28,11.62,11.87,11.5,11.74,61800,11.62,11.87,11.5,11.74,61800,0.0,1.0
2010-06-01,11.45,11.77,11.45,11.56,64500,11.45,11.77,11.45,11.56,64500,0.0,1.0
2010-06-02,11.47,11.61,11.35,11.46,74200,11.47,11.61,11.35,11.46,74200,0.0,1.0
2010-06-03,11.77,11.85,11.49,11.56,139700,11.77,11.85,11.49,11.56,139700,0.0,1.0
2010-06-04,11.28,11.5,11.17,11.39,100500,11.28,11.5,11.17,11.39,100500,0.0,1.0
2010-06-07,10.93,11.28,10.91,11.28,130500,10.93,11.28,10.91,11.28,130500,0.0,1.0
2010-06-08,11.09,11.16,10.88,11.0,120700,11.09,11.16,10.88,11.0,120700,0.0,1.0
2010-06-09,11.09,11.46,11.03,11.23,111400,11.09,11.46,11.03,11.23,111400,0.0,1.0
2010-06-10,11.625,11.7,11.25,11.3,81300,11.625,11.7,11.25,11.3,81300,0.0,1.0
2010-06-11,11.81,11.96,11.5,11.5,54300,11.81,11.96,11.5,11.5,54300,0.0,1.0
2010-06-14,11.7,12.04,11.6,11.96,69900,11.7,12.04,11.6,11.96,69900,0.0,1.0
2010-06-15,12.0,12.05,11.6601,11.89,95200,12.0,12.05,11.6601,11.89,95200,0.0,1.0
2010-06-16,11.86,12.06,11.72,11.93,56000,11.86,12.06,11.72,11.93,56000,0.0,1.0
2010-06-17,11.8,12.0301,11.7,11.97,42600,11.8,12.0301,11.7,11.97,42600,0.0,1.0
2010-06-18,12.57,12.61,11.75,11.89,194700,12.57,12.61,11.75,11.89,194700,0.0,1.0
2010-06-21,12.01,12.7,11.92,12.7,108500,12.01,12.7,11.92,12.7,108500,0.0,1.0
2010-06-22,11.76,12.19,11.75,12.09,78300,11.76,12.19,11.75,12.09,78300,0.0,1.0
2010-06-23,11.97,12.1,11.715,11.72,40800,11.97,12.1,11.715,11.72,40800,0.0,1.0
2010-06-24,12.1,12.39,11.855,11.9,77000,12.1,12.39,11.855,11.9,77000,0.0,1.0
2010-06-25,12.5,12.54,12.0,12.13,245500,12.5,12.54,12.0,12.13,245500,0.0,1.0
2010-06-28,12.49,12.7195,12.1,12.48,64000,12.49,12.7195,12.1,12.48,64000,0.0,1.0
2010-06-29,12.42,12.66,12.08,12.24,165100,12.42,12.66,12.08,12.24,165100,0.0,1.0
2010-06-30,12.6,12.79,12.31,12.46,119900,12.6,12.79,12.31,12.46,119900,0.0,1.0
2010-07-01,12.48,12.68,12.34,12.57,159300,12.48,12.68,12.34,12.57,159300,0.0,1.0
2010-07-02,12.37,12.6,12.23,12.6,68800,12.37,12.6,12.23,12.6,68800,0.0,1.0
2010-07-06,12.23,12.67,12.19,12.52,123100,12.23,12.67,12.19,12.52,123100,0.0,1.0
2010-07-07,12.69,12.69,12.25,12.25,89900,12.69,12.69,12.25,12.25,89900,0.0,1.0
2010-07-08,12.61,12.74,12.285,12.74,133900,12.61,12.74,12.285,12.74,133900,0.0,1.0
2010-07-09,12.71,12.73,12.5,12.58,34400,12.71,12.73,12.5,12.58,34400,0.0,1.0
2010-07-12,12.51,12.71,12.4,12.62,91100,12.51,12.71,12.4,12.62,91100,0.0,1.0
2010-07-13,12.77,12.8,12.58,12.64,121900,12.77,12.8,12.58,12.64,121900,0.0,1.0
2010-07-14,12.99,13.0,12.6601,12.76,121100,12.99,13.0,12.6601,12.76,121100,0.0,1.0
2010-07-15,12.58,12.98,12.42,12.96,82700,12.58,12.98,12.42,12.96,82700,0.0,1.0
2010-07-16,12.2,12.67,12.13,12.49,114100,12.2,12.67,12.13,12.49,114100,0.0,1.0
2010-07-19,12.12,12.21,11.85,12.03,46300,12.12,12.21,11.85,12.03,46300,0.0,1.0
2010-07-20,12.49,12.56,11.95,11.95,82500,12.49,12.56,11.95,11.95,82500,0.0,1.0
2010-07-21,11.97,12.63,11.95,12.56,46100,11.97,12.63,11.95,12.56,46100,0.0,1.0
2010-07-22,12.4,12.48,12.01,12.18,76100,12.4,12.48,12.01,12.18,76100,0.0,1.0
2010-07-23,12.8,12.94,12.15,12.31,87700,12.8,12.94,12.15,12.31,87700,0.0,1.0
2010-07-26,13.06,13.19,12.68,12.88,127100,13.06,13.19,12.68,12.88,127100,0.0,1.0
2010-07-27,13.01,13.15,12.82,13.09,105800,13.01,13.15,12.82,13.09,105800,0.0,1.0
2010-07-28,13.0,13.15,12.26,12.91,180700,13.0,13.15,12.26,12.91,180700,0.0,1.0
2010-07-29,12.78,13.14,12.67,13.14,154100,12.78,13.14,12.67,13.14,154100,0.0,1.0
2010-07-30,12.77,13.0,12.6,12.6,74700,12.77,13.0,12.6,12.6,74700,0.0,1.0
2010-08-02,12.47,13.08,12.28,12.83,230200,12.47,13.08,12.28,12.83,230200,0.0,1.0
2010-08-03,12.38,12.73,12.36,12.4,67300,12.38,12.73,12.36,12.4,67300,0.0,1.0
2010-08-04,13.0,13.0,12.19,12.41,79400,13.0,13.0,12.19,12.41,79400,0.0,1.0
2010-08-05,12.72,12.96,12.72,12.89,89900,12.72,12.96,12.72,12.89,89900,0.0,1.0
2010-08-06,12.79,12.92,12.5,12.56,50900,12.79,12.92,12.5,12.56,50900,0.0,1.0
2010-08-09,13.03,13.14,12.71,12.92,104600,13.03,13.14,12.71,12.92,104600,0.0,1.0
2010-08-10,12.84,13.05,12.63,12.85,147300,12.84,13.05,12.63,12.85,147300,0.0,1.0
2010-08-11,11.98,12.72,11.92,12.55,147400,11.98,12.72,11.92,12.55,147400,0.0,1.0
2010-08-12,12.02,12.16,11.72,11.77,82200,12.02,12.16,11.72,11.77,82200,0.0,1.0
2010-08-13,11.63,12.15,11.6,11.94,56600,11.63,12.15,11.6,11.94,56600,0.0,1.0
2010-08-16,11.68,11.91,11.52,11.58,133000,11.68,11.91,11.52,11.58,133000,0.0,1.0
2010-08-17,11.93,12.269,11.46,11.79,89900,11.93,12.269,11.46,11.79,89900,0.0,1.0
2010-08-18,11.64,11.97,11.63,11.89,64700,11.64,11.97,11.63,11.89,64700,0.0,1.0
2010-08-19,11.42,11.73,11.29,11.57,140700,11.42,11.73,11.29,11.57,140700,0.0,1.0
2010-08-20,11.48,11.68,11.29,11.34,86700,11.48,11.68,11.29,11.34,86700,0.0,1.0
2010-08-23,11.2,11.6,11.18,11.52,75900,11.2,11.6,11.18,11.52,75900,0.0,1.0
2010-08-24,11.55,11.94,11.12,11.12,118600,11.55,11.94,11.12,11.12,118600,0.0,1.0
2010-08-25,12.01,12.02,11.45,11.49,81600,12.01,12.02,11.45,11.49,81600,0.0,1.0
2010-08-26,11.9,12.07,11.81,11.98,78200,11.9,12.07,11.81,11.98,78200,0.0,1.0
2010-08-27,12.55,12.6,11.58,12.07,90700,12.55,12.6,11.58,12.07,90700,0.0,1.0
2010-08-30,12.3,12.52,12.22,12.46,77900,12.3,12.52,12.22,12.46,77900,0.0,1.0
2010-08-31,12.1,12.34,11.86,12.25,122400,12.1,12.34,11.86,12.25,122400,0.0,1.0
2010-09-01,12.6,13.0,12.31,12.31,87700,12.6,13.0,12.31,12.31,87700,0.0,1.0
2010-09-02,12.72,12.75,12.49,12.54,39800,12.72,12.75,12.49,12.54,39800,0.0,1.0
2010-09-03,12.77,12.85,12.58,12.85,93800,12.77,12.85,12.58,12.85,93800,0.0,1.0
2010-09-07,12.73,12.75,12.6,12.68,85500,12.73,12.75,12.6,12.68,85500,0.0,1.0
2010-09-08,13.23,13.36,12.65,12.75,174700,13.23,13.36,12.65,12.75,174700,0.0,1.0
2010-09-09,13.01,13.49,12.82,13.3,215000,13.01,13.49,12.82,13.3,215000,0.0,1.0
2010-09-10,13.04,13.27,12.91,12.91,69100,13.04,13.27,12.91,12.91,69100,0.0,1.0
2010-09-13,13.47,13.5,13.1,13.21,168200,13.47,13.5,13.1,13.21,168200,0.0,1.0
2010-09-14,13.75,13.98,13.2,13.4,271800,13.75,13.98,13.2,13.4,271800,0.0,1.0
2010-09-15,13.7,13.89,13.35,13.67,154100,13.7,13.89,13.35,13.67,154100,0.0,1.0
2010-09-16,13.63,13.84,13.29,13.63,133800,13.63,13.84,13.29,13.63,133800,0.0,1.0
2010-09-17,13.12,13.71,13.03,13.71,345800,13.12,13.71,13.03,13.71,345800,0.0,1.0
2010-09-20,13.1,13.3,12.92,13.19,257100,13.1,13.3,12.92,13.19,257100,0.0,1.0
2010-09-21,14.05,14.13,12.92,13.02,551100,14.05,14.13,12.92,13.02,551100,0.0,1.0
2010-09-22,13.89,14.01,13.47,13.98,251200,13.89,14.01,13.47,13.98,251200,0.0,1.0
2010-09-23,13.31,13.81,13.26,13.81,125200,13.31,13.81,13.26,13.81,125200,0.0,1.0
2010-09-24,13.63,13.71,13.49,13.53,153200,13.63,13.71,13.49,13.53,153200,0.0,1.0
2010-09-27,13.88,14.0,13.6301,13.67,101400,13.88,14.0,13.6301,13.67,101400,0.0,1.0
2010-09-28,14.57,14.75,13.86,13.96,484100,14.57,14.75,13.86,13.96,484100,0.0,1.0
2010-09-29,14.34,14.6499,14.24,14.6,159000,14.34,14.6499,14.24,14.6,159000,0.0,1.0
2010-09-30,14.3,14.54,13.84,14.54,161300,14.3,14.54,13.84,14.54,161300,0.0,1.0
2010-10-01,14.12,14.28,13.97,14.28,151300,14.12,14.28,13.97,14.28,151300,0.0,1.0
2010-10-04,14.22,14.5576,13.97,14.03,158900,14.22,14.5576,13.97,14.03,158900,0.0,1.0
2010-10-05,15.63,15.86,14.4,14.4,933400,15.63,15.86,14.4,14.4,933400,0.0,1.0
2010-10-06,14.92,15.27,14.75,15.19,431800,14.92,15.27,14.75,15.19,431800,0.0,1.0
2010-10-07,14.87,15.02,14.69,14.92,229000,14.87,15.02,14.69,14.92,229000,0.0,1.0
2010-10-08,15.38,15.41,14.7955,14.91,180900,15.38,15.41,14.7955,14.91,180900,0.0,1.0
2010-10-11,15.69,16.18,15.65,15.65,387200,15.69,16.18,15.65,15.65,387200,0.0,1.0
2010-10-12,15.65,15.88,15.13,15.61,175500,15.65,15.88,15.13,15.61,175500,0.0,1.0
2010-10-13,15.95,16.13,15.651,15.7,123600,15.95,16.13,15.651,15.7,123600,0.0,1.0
2010-10-14,16.03,16.17,15.82,15.93,108900,16.03,16.17,15.82,15.93,108900,0.0,1.0
2010-10-15,16.22,16.48,15.75,16.25,206000,16.22,16.48,15.75,16.25,206000,0.0,1.0
2010-10-18,16.38,16.38,16.13,16.21,102900,16.38,16.38,16.13,16.21,102900,0.0,1.0
2010-10-19,16.3,16.48,15.9445,16.09,172300,16.3,16.48,15.9445,16.09,172300,0.0,1.0
2010-10-20,15.99,16.37,15.84,16.3,173500,15.99,16.37,15.84,16.3,173500,0.0,1.0
2010-10-21,15.73,16.22,15.58,16.14,226500,15.73,16.22,15.58,16.14,226500,0.0,1.0
2010-10-22,15.74,16.03,15.71,15.74,148100,15.74,16.03,15.71,15.74,148100,0.0,1.0
2010-10-25,16.45,16.47,15.82,15.82,241300,16.45,16.47,15.82,15.82,241300,0.0,1.0
2010-10-26,17.56,19.25,15.8,16.42,545900,17.56,19.25,15.8,16.42,545900,0.0,1.0
2010-10-27,18.1,18.25,17.2401,17.47,237700,18.1,18.25,17.2401,17.47,237700,0.0,1.0
2010-10-28,18.06,18.86,17.74,18.0,720400,18.06,18.86,17.74,18.0,720400,0.0,1.0
2010-10-29,18.51,18.6399,18.06,18.08,139700,18.51,18.6399,18.06,18.08,139700,0.0,1.0
2010-11-01,18.88,18.957,18.44,18.44,203200,18.88,18.957,18.44,18.44,203200,0.0,1.0
2010-11-02,19.05,19.17,18.95,18.99,160200,19.05,19.17,18.95,18.99,160200,0.0,1.0
2010-11-03,19.09,19.166,18.9,19.0,245300,19.09,19.166,18.9,19.0,245300,0.0,1.0
2010-11-04,19.21,19.3,19.0,19.22,260000,19.21,19.3,19.0,19.22,260000,0.0,1.0
2010-11-05,19.79,19.8,19.07,19.15,415800,19.79,19.8,19.07,19.15,415800,0.0,1.0
2010-11-08,20.85,21.33,20.13,20.18,602600,20.85,21.33,20.13,20.18,602600,0.0,1.0
2010-11-09,20.98,21.47,20.9,21.05,616200,20.98,21.47,20.9,21.05,616200,0.0,1.0
2010-11-10,20.85,20.94,20.56,20.87,231700,20.85,20.94,20.56,20.87,231700,0.0,1.0
2010-11-11,21.21,21.289,20.51,20.56,330000,21.21,21.289,20.51,20.56,330000,0.0,1.0
2010-11-12,21.21,21.36,20.86,21.07,215000,21.21,21.36,20.86,21.07,215000,0.0,1.0
2010-11-15,21.6,21.7,21.26,21.26,246200,21.6,21.7,21.26,21.26,246200,0.0,1.0
2010-11-16,22.07,22.4,21.48,22.12,1230400,22.07,22.4,21.48,22.12,1230400,0.0,1.0
2010-11-17,22.0,22.45,21.76,22.09,448900,22.0,22.45,21.76,22.09,448900,0.0,1.0
2010-11-18,22.17,22.37,21.98,22.3,469300,22.17,22.37,21.98,22.3,469300,0.0,1.0
2010-11-19,22.1,22.33,21.74,22.19,2355900,22.1,22.33,21.74,22.19,2355900,0.0,1.0
2010-11-22,22.19,22.42,21.97,22.0,299300,22.19,22.42,21.97,22.0,299300,0.0,1.0
2010-11-23,22.31,22.33,21.88,22.01,301700,22.31,22.33,21.88,22.01,301700,0.0,1.0
2010-11-24,22.54,22.6,22.09,22.29,327500,22.54,22.6,22.09,22.29,327500,0.0,1.0
2010-11-26,22.93,23.1099,22.03,22.42,271700,22.93,23.1099,22.03,22.42,271700,0.0,1.0
2010-11-29,22.94,23.0,22.15,22.92,408300,22.94,23.0,22.15,22.92,408300,0.0,1.0
2010-11-30,23.2,23.25,22.6,22.79,811700,23.2,23.25,22.6,22.79,811700,0.0,1.0
2010-12-01,22.73,23.3,22.7,23.25,501200,22.73,23.3,22.7,23.25,501200,0.0,1.0
2010-12-02,22.39,23.0,22.14,22.52,479900,22.39,23.0,22.14,22.52,479900,0.0,1.0
2010-12-03,22.91,23.0,22.48,22.68,559100,22.91,23.0,22.48,22.68,559100,0.0,1.0
2010-12-06,23.39,23.5,22.72,23.04,254400,23.39,23.5,22.72,23.04,254400,0.0,1.0
2010-12-07,23.765,24.0,23.51,23.66,262500,23.765,24.0,23.51,23.66,262500,0.0,1.0
2010-12-08,23.18,23.9798,22.97,23.89,215100,23.18,23.9798,22.97,23.89,215100,0.0,1.0
2010-12-09,23.28,23.48,23.01,23.41,283600,23.28,23.48,23.01,23.41,283600,0.0,1.0
2010-12-10,23.33,23.37,22.88,23.28,175200,23.33,23.37,22.88,23.28,175200,0.0,1.0
2010-12-13,22.48,23.65,22.19,23.57,367300,22.48,23.65,22.19,23.57,367300,0.0,1.0
2010-12-14,20.73,22.32,20.5,22.32,592100,20.73,22.32,20.5,22.32,592100,0.0,1.0
2010-12-15,20.83,21.4299,20.36,20.41,366800,20.83,21.4299,20.36,20.41,366800,0.0,1.0
2010-12-16,21.06,21.16,20.5,20.64,223000,21.06,21.16,20.5,20.64,223000,0.0,1.0
2010-12-17,20.41,21.14,19.89,21.14,758300,20.41,21.14,19.89,21.14,758300,0.0,1.0
2010-12-20,20.3,20.66,20.25,20.44,231100,20.3,20.66,20.25,20.44,231100,0.0,1.0
2010-12-21,21.08,21.35,19.96,20.32,493800,21.08,21.35,19.96,20.32,493800,0.0,1.0
2010-12-22,20.59,21.27,20.51,21.01,231200,20.59,21.27,20.51,21.01,231200,0.0,1.0
2010-12-23,20.565,21.09,20.4,20.4,167800,20.565,21.09,20.4,20.4,167800,0.0,1.0
2010-12-27,20.56,20.77,20.4,20.61,109300,20.56,20.77,20.4,20.61,109300,0.0,1.0
2010-12-28,20.4,20.57,20.34,20.51,59400,20.4,20.57,20.34,20.51,59400,0.0,1.0
2010-12-29,20.45,20.57,20.36,20.47,70300,20.45,20.57,20.36,20.47,70300,0.0,1.0
2010-12-30,20.56,20.76,20.28,20.47,73600,20.56,20.76,20.28,20.47,73600,0.0,1.0
2010-12-31,20.5,20.699,20.2,20.47,129300,20.5,20.699,20.2,20.47,129300,0.0,1.0
2011-01-03,21.17,21.31,20.53,20.53,153500,21.17,21.31,20.53,20.53,153500,0.0,1.0
2011-01-04,21.29,21.67,20.69,21.35,330400,21.29,21.67,20.69,21.35,330400,0.0,1.0
2011-01-05,22.8,23.2,21.05,21.29,479300,22.8,23.2,21.05,21.29,479300,0.0,1.0
2011-01-06,22.78,23.08,22.52,22.8,247000,22.78,23.08,22.52,22.8,247000,0.0,1.0
2011-01-07,22.84,23.27,22.24,23.02,175500,22.84,23.27,22.24,23.02,175500,0.0,1.0
2011-01-10,24.2,24.28,22.02,22.69,372100,24.2,24.28,22.02,22.69,372100,0.0,1.0
2011-01-11,24.42,24.7499,24.2,24.2,202100,24.42,24.7499,24.2,24.2,202100,0.0,1.0
2011-01-12,24.44,24.9,24.2101,24.47,429100,24.44,24.9,24.2101,24.47,429100,0.0,1.0
2011-01-13,24.48,24.8,24.2001,24.48,92800,24.48,24.8,24.2001,24.48,92800,0.0,1.0
2011-01-14,25.02,25.18,24.6,24.6,158600,25.02,25.18,24.6,24.6,158600,0.0,1.0
2011-01-18,24.68,25.05,24.26,25.05,107900,24.68,25.05,24.26,25.05,107900,0.0,1.0
2011-01-19,23.58,24.76,23.44,24.76,204200,23.58,24.76,23.44,24.76,204200,0.0,1.0
2011-01-20,23.22,23.76,22.92,23.43,194500,23.22,23.76,22.92,23.43,194500,0.0,1.0
2011-01-21,22.98,23.5,22.95,23.29,126200,22.98,23.5,22.95,23.29,126200,0.0,1.0
2011-01-24,23.02,23.28,22.81,22.94,101900,23.02,23.28,22.81,22.94,101900,0.0,1.0
2011-01-25,23.62,23.82,22.87,23.0,124000,23.62,23.82,22.87,23.0,124000,0.0,1.0
2011-01-26,23.86,24.02,23.42,23.62,79800,23.86,24.02,23.42,23.62,79800,0.0,1.0
2011-01-27,24.2,24.87,23.8545,23.91,131000,24.2,24.87,23.8545,23.91,131000,0.0,1.0
2011-01-28,23.16,24.45,23.061,24.39,461200,23.16,24.45,23.061,24.39,461200,0.0,1.0
2011-01-31,24.17,24.67,23.55,24.67,498200,24.17,24.67,23.55,24.67,498200,0.0,1.0
2011-02-01,24.56,24.955,23.995,24.29,245800,24.56,24.955,23.995,24.29,245800,0.0,1.0
2011-02-02,25.53,25.74,24.29,24.46,213500,25.53,25.74,24.29,24.46,213500,0.0,1.0
2011-02-03,25.71,26.24,25.27,25.89,255300,25.71,26.24,25.27,25.89,255300,0.0,1.0
2011-02-04,25.31,25.76,24.99,25.76,200900,25.31,25.76,24.99,25.76,200900,0.0,1.0
2011-02-07,25.78,26.48,25.47,25.58,139900,25.78,26.48,25.47,25.58,139900,0.0,1.0
2011-02-08,25.73,26.06,25.31,25.67,118900,25.73,26.06,25.31,25.67,118900,0.0,1.0
2011-02-09,25.06,25.78,24.94,25.64,184200,25.06,25.78,24.94,25.64,184200,0.0,1.0
2011-02-10,25.1,25.371,24.55,24.95,122400,25.1,25.371,24.55,24.95,122400,0.0,1.0
2011-02-11,25.45,25.53,24.9,24.93,102400,25.45,25.53,24.9,24.93,102400,0.0,1.0
2011-02-14,25.87,26.036,25.47,25.53,129800,25.87,26.036,25.47,25.53,129800,0.0,1.0
2011-02-15,24.54,26.01,24.5,25.84,195900,24.54,26.01,24.5,25.84,195900,0.0,1.0
2011-02-16,25.03,25.28,24.28,24.6,148000,25.03,25.28,24.28,24.6,148000,0.0,1.0
2011-02-17,25.59,25.65,24.64,24.97,159900,25.59,25.65,24.64,24.97,159900,0.0,1.0
2011-02-18,25.02,25.88,24.86,25.79,212100,25.02,25.88,24.86,25.79,212100,0.0,1.0
2011-02-22,23.01,24.51,22.86,24.3,225000,23.01,24.51,22.86,24.3,225000,0.0,1.0
2011-02-23,21.72,22.97,21.565,22.97,299500,21.72,22.97,21.565,22.97,299500,0.0,1.0
2011-02-24,21.87,22.01,21.48,21.66,233000,21.87,22.01,21.48,21.66,233000,0.0,1.0
2011-02-25,23.68,23.72,21.58,21.84,245700,23.68,23.72,21.58,21.84,245700,0.0,1.0
2011-02-28,22.8,24.12,22.59,23.86,160600,22.8,24.12,22.59,23.86,160600,0.0,1.0
2011-03-01,23.6,24.98,23.24,24.49,423300,23.6,24.98,23.24,24.49,423300,0.0,1.0
2011-03-02,23.29,24.12,23.12,23.53,147900,23.29,24.12,23.12,23.53,147900,0.0,1.0
2011-03-03,24.29,24.5,23.17,23.55,127800,24.29,24.5,23.17,23.55,127800,0.0,1.0
2011-03-04,23.71,24.39,23.55,24.21,140100,23.71,24.39,23.55,24.21,140100,0.0,1.0
2011-03-07,22.85,23.84,22.39,23.81,115200,22.85,23.84,22.39,23.81,115200,0.0,1.0
2011-03-08,23.11,23.44,22.4,22.79,63900,23.11,23.44,22.4,22.79,63900,0.0,1.0
2011-03-09,22.4,23.08,22.01,23.07,168600,22.4,23.08,22.01,23.07,168600,0.0,1.0
2011-03-10,21.74,22.14,21.49,22.08,183400,21.74,22.14,21.49,22.08,183400,0.0,1.0
2011-03-11,22.25,22.39,21.6357,21.67,114300,22.25,22.39,21.6357,21.67,114300,0.0,1.0
2011-03-14,22.43,22.66,21.706,21.94,122900,22.43,22.66,21.706,21.94,122900,0.0,1.0
2011-03-15,22.07,22.45,21.61,21.77,182800,22.07,22.45,21.61,21.77,182800,0.0,1.0
2011-03-16,21.78,22.479,21.62,21.98,110100,21.78,22.479,21.62,21.98,110100,0.0,1.0
2011-03-17,22.24,22.4,22.065,22.21,135100,22.24,22.4,22.065,22.21,135100,0.0,1.0
2011-03-18,22.85,22.9,21.63,22.62,370600,22.85,22.9,21.63,22.62,370600,0.0,1.0
2011-03-21,24.01,24.21,23.14,23.15,198100,24.01,24.21,23.14,23.15,198100,0.0,1.0
2011-03-22,24.4,24.49,23.98,24.11,141100,24.4,24.49,23.98,24.11,141100,0.0,1.0
2011-03-23,25.3,25.43,24.13,24.32,164500,25.3,25.43,24.13,24.32,164500,0.0,1.0
2011-03-24,25.39,25.69,25.01,25.5,155100,25.39,25.69,25.01,25.5,155100,0.0,1.0
2011-03-25,25.54,26.2,25.38,25.38,191900,25.54,26.2,25.38,25.38,191900,0.0,1.0
2011-03-28,25.83,26.06,25.23,25.66,142400,25.83,26.06,25.23,25.66,142400,0.0,1.0
2011-03-29,26.27,26.3,25.72,25.85,77500,26.27,26.3,25.72,25.85,77500,0.0,1.0
2011-03-30,26.84,26.87,26.28,26.36,192400,26.84,26.87,26.28,26.36,192400,0.0,1.0
2011-03-31,26.73,26.9,26.356,26.81,178300,26.73,26.9,26.356,26.81,178300,0.0,1.0
2011-04-01,26.93,27.09,26.45,26.88,221200,26.93,27.09,26.45,26.88,221200,0.0,1.0
2011-04-04,27.16,27.28,26.94,27.12,230100,27.16,27.28,26.94,27.12,230100,0.0,1.0
2011-04-05,27.27,27.88,27.05,27.2,225000,27.27,27.88,27.05,27.2,225000,0.0,1.0
2011-04-06,27.47,27.79,27.28,27.51,107500,27.47,27.79,27.28,27.51,107500,0.0,1.0
2011-04-07,26.61,27.87,26.35,27.51,119100,26.61,27.87,26.35,27.51,119100,0.0,1.0
2011-04-08,26.59,27.13,26.29,26.8,98100,26.59,27.13,26.29,26.8,98100,0.0,1.0
2011-04-11,25.68,26.5,25.06,26.5,128900,25.68,26.5,25.06,26.5,128900,0.0,1.0
2011-04-12,25.93,26.1699,24.88,25.72,369700,25.93,26.1699,24.88,25.72,369700,0.0,1.0
2011-04-13,28.67,29.17,26.03,26.47,477600,28.67,29.17,26.03,26.47,477600,0.0,1.0
2011-04-14,29.79,29.81,28.0716,28.13,384800,29.79,29.81,28.0716,28.13,384800,0.0,1.0
2011-04-15,29.96,30.16,29.46,29.7,224800,29.96,30.16,29.46,29.7,224800,0.0,1.0
2011-04-18,29.26,29.99,28.42,29.49,130700,29.26,29.99,28.42,29.49,130700,0.0,1.0
2011-04-19,29.57,29.7,29.05,29.33,187200,29.57,29.7,29.05,29.33,187200,0.0,1.0
2011-04-20,30.75,30.81,30.059,30.21,256300,30.75,30.81,30.059,30.21,256300,0.0,1.0
2011-04-21,30.81,31.29,30.191,31.29,153100,30.81,31.29,30.191,31.29,153100,0.0,1.0
2011-04-25,29.33,29.9,28.51,29.9,233500,29.33,29.9,28.51,29.9,233500,0.0,1.0
2011-04-26,30.26,31.25,29.04,29.42,255600,30.26,31.25,29.04,29.42,255600,0.0,1.0
2011-04-27,31.49,31.55,29.03,30.18,190000,31.49,31.55,29.03,30.18,190000,0.0,1.0
2011-04-28,30.94,31.95,30.67,31.38,250000,30.94,31.95,30.67,31.38,250000,0.0,1.0
2011-04-29,30.58,31.165,30.24,30.81,227000,30.58,31.165,30.24,30.81,227000,0.0,1.0
2011-05-02,29.96,30.97,29.732,30.16,239000,29.96,30.97,29.732,30.16,239000,0.0,1.0
2011-05-03,29.53,30.35,28.88,29.78,262000,29.53,30.35,28.88,29.78,262000,0.0,1.0
2011-05-04,29.41,30.1,28.687,29.44,174400,29.41,30.1,28.687,29.44,174400,0.0,1.0
2011-05-05,28.72,29.62,28.62,29.09,131600,28.72,29.62,28.62,29.09,131600,0.0,1.0
2011-05-06,29.47,30.32,28.8,29.16,140000,29.47,30.32,28.8,29.16,140000,0.0,1.0
2011-05-09,29.5,30.06,29.0,29.41,337300,29.5,30.06,29.0,29.41,337300,0.0,1.0
2011-05-10,31.0,31.3,29.75,29.75,288700,31.0,31.3,29.75,29.75,288700,0.0,1.0
2011-05-11,31.2,31.5,30.52,31.0,310900,31.2,31.5,30.52,31.0,310900,0.0,1.0
2011-05-12,31.62,31.77,30.65,31.08,135900,31.62,31.77,30.65,31.08,135900,0.0,1.0
2011-05-13,30.77,31.704,30.71,31.65,174000,30.77,31.704,30.71,31.65,174000,0.0,1.0
2011-05-16,28.78,30.8,28.75,30.51,157400,28.78,30.8,28.75,30.51,157400,0.0,1.0
2011-05-17,28.97,29.11,27.82,28.34,142000,28.97,29.11,27.82,28.34,142000,0.0,1.0
2011-05-18,29.28,29.93,29.01,29.01,183900,29.28,29.93,29.01,29.01,183900,0.0,1.0
2011-05-19,30.78,30.89,28.82,29.69,276300,30.78,30.89,28.82,29.69,276300,0.0,1.0
2011-05-20,30.99,31.51,30.24,30.59,148000,30.99,31.51,30.24,30.59,148000,0.0,1.0
2011-05-23,31.3,31.95,30.06,30.37,277300,31.3,31.95,30.06,30.37,277300,0.0,1.0
2011-05-24,31.03,31.93,30.86,31.64,169600,31.03,31.93,30.86,31.64,169600,0.0,1.0
2011-05-25,33.01,33.1,30.38,30.83,421200,33.01,33.1,30.38,30.83,421200,0.0,1.0
2011-05-26,33.35,33.85,32.5,33.04,250300,33.35,33.85,32.5,33.04,250300,0.0,1.0
2011-05-27,34.23,34.34,33.27,33.56,284600,34.23,34.34,33.27,33.56,284600,0.0,1.0
2011-05-31,34.33,35.6,33.43,34.75,469700,34.33,35.6,33.43,34.75,469700,0.0,1.0
2011-06-01,33.21,34.5,32.86,34.16,343100,33.21,34.5,32.86,34.16,343100,0.0,1.0
2011-06-02,32.75,33.48,32.24,33.12,178100,32.75,33.48,32.24,33.12,178100,0.0,1.0
2011-06-03,31.9,32.98,31.8,32.03,237000,31.9,32.98,31.8,32.03,237000,0.0,1.0
2011-06-06,30.7,31.904,30.51,31.32,271100,30.7,31.904,30.51,31.32,271100,0.0,1.0
2011-06-07,31.28,31.85,30.4,30.82,140800,31.28,31.85,30.4,30.82,140800,0.0,1.0
2011-06-08,30.81,31.46,30.28,31.23,183700,30.81,31.46,30.28,31.23,183700,0.0,1.0
2011-06-09,31.0,31.62,30.39,30.91,128200,31.0,31.62,30.39,30.91,128200,0.0,1.0
2011-06-10,30.37,31.1,29.7,30.56,110500,30.37,31.1,29.7,30.56,110500,0.0,1.0
2011-06-13,29.77,30.74,29.51,30.53,118200,29.77,30.74,29.51,30.53,118200,0.0,1.0
2011-06-14,31.24,31.71,30.11,30.14,200500,31.24,31.71,30.11,30.14,200500,0.0,1.0
2011-06-15,30.06,31.076,29.9,30.86,157400,30.06,31.076,29.9,30.86,157400,0.0,1.0
2011-06-16,29.3,30.37,28.58,30.05,112100,29.3,30.37,28.58,30.05,112100,0.0,1.0
2011-06-17,27.43,30.05,27.26,29.52,522200,27.43,30.05,27.26,29.52,522200,0.0,1.0
2011-06-20,27.1,27.7,26.8523,27.36,305800,27.1,27.7,26.8523,27.36,305800,0.0,1.0
2011-06-21,27.93,28.34,26.96,27.3,491300,27.93,28.34,26.96,27.3,491300,0.0,1.0
2011-06-22,29.86,32.45,27.7101,28.07,845900,29.86,32.45,27.7101,28.07,845900,0.0,1.0
2011-06-23,29.95,30.06,28.54,29.25,226000,29.95,30.06,28.54,29.25,226000,0.0,1.0
2011-06-24,29.61,30.44,29.35,30.09,318000,29.61,30.44,29.35,30.09,318000,0.0,1.0
2011-06-27,30.12,30.44,29.24,29.61,193700,30.12,30.44,29.24,29.61,193700,0.0,1.0
2011-06-28,29.75,30.749,29.6,30.21,306900,29.75,30.749,29.6,30.21,306900,0.0,1.0
2011-06-29,29.63,30.16,29.43,29.98,150500,29.63,30.16,29.43,29.98,150500,0.0,1.0
2011-06-30,30.46,31.07,29.68,29.85,188000,30.46,31.07,29.68,29.85,188000,0.0,1.0
2011-07-01,30.72,30.88,29.8,30.56,174200,30.72,30.88,29.8,30.56,174200,0.0,1.0
2011-07-05,31.68,32.0,30.81,30.81,240400,31.68,32.0,30.81,30.81,240400,0.0,1.0
2011-07-06,32.25,32.609,31.4,31.86,254600,32.25,32.609,31.4,31.86,254600,0.0,1.0
2011-07-07,32.94,33.26,32.24,32.5,195200,32.94,33.26,32.24,32.5,195200,0.0,1.0
2011-07-08,31.9,32.63,31.3001,32.28,195900,31.9,32.63,31.3001,32.28,195900,0.0,1.0
2011-07-11,30.02,31.46,29.4,31.39,373700,30.02,31.46,29.4,31.39,373700,0.0,1.0
2011-07-12,28.1,29.86,28.0103,29.86,335800,28.1,29.86,28.0103,29.86,335800,0.0,1.0
2011-07-13,29.41,30.0,27.85,28.43,280000,29.41,30.0,27.85,28.43,280000,0.0,1.0
2011-07-14,28.9,30.19,28.415,29.38,339600,28.9,30.19,28.415,29.38,339600,0.0,1.0
2011-07-15,29.54,29.79,28.65,29.22,294600,29.54,29.79,28.65,29.22,294600,0.0,1.0
2011-07-18,28.52,29.37,27.87,29.3,310600,28.52,29.37,27.87,29.3,310600,0.0,1.0
2011-07-19,29.41,29.64,27.9218,28.86,164300,29.41,29.64,27.9218,28.86,164300,0.0,1.0
2011-07-20,29.89,29.96,28.78,29.62,219400,29.89,29.96,28.78,29.62,219400,0.0,1.0
2011-07-21,30.17,30.41,29.78,30.0,282000,30.17,30.41,29.78,30.0,282000,0.0,1.0
2011-07-22,30.63,30.8,29.97,30.19,219100,30.63,30.8,29.97,30.19,219100,0.0,1.0
2011-07-25,30.08,30.73,29.95,30.02,173800,30.08,30.73,29.95,30.02,173800,0.0,1.0
2011-07-26,32.34,33.24,31.43,32.0,659600,32.34,33.24,31.43,32.0,659600,0.0,1.0
2011-07-27,30.75,32.4,30.51,32.38,402100,30.75,32.4,30.51,32.38,402100,0.0,1.0
2011-07-28,31.04,31.48,30.4,30.86,267300,31.04,31.48,30.4,30.86,267300,0.0,1.0
2011-07-29,30.22,31.6,29.93,30.66,276100,30.22,31.6,29.93,30.66,276100,0.0,1.0
2011-08-01,29.175,31.46,28.69,30.83,380400,29.175,31.46,28.69,30.83,380400,0.0,1.0
2011-08-02,27.06,29.41,26.83,28.92,453500,27.06,29.41,26.83,28.92,453500,0.0,1.0
2011-08-03,28.14,28.28,26.61,27.43,447300,28.14,28.28,26.61,27.43,447300,0.0,1.0
2011-08-04,25.62,27.95,25.6,27.7,382500,25.62,27.95,25.6,27.7,382500,0.0,1.0
2011-08-05,24.95,26.49,24.26,26.26,475400,24.95,26.49,24.26,26.26,475400,0.0,1.0
2011-08-08,23.25,24.72,23.06,23.78,534300,23.25,24.72,23.06,23.78,534300,0.0,1.0
2011-08-09,25.07,25.29,22.8,24.04,613500,25.07,25.29,22.8,24.04,613500,0.0,1.0
2011-08-10,25.43,26.62,24.04,24.19,490300,25.43,26.62,24.04,24.19,490300,0.0,1.0
2011-08-11,27.23,27.68,25.0,25.6,410700,27.23,27.68,25.0,25.6,410700,0.0,1.0
2011-08-12,26.33,27.57,25.8,27.57,193900,26.33,27.57,25.8,27.57,193900,0.0,1.0
2011-08-15,27.41,27.42,26.2001,26.6,175900,27.41,27.42,26.2001,26.6,175900,0.0,1.0
2011-08-16,26.51,27.25,25.65,27.07,185300,26.51,27.25,25.65,27.07,185300,0.0,1.0
2011-08-17,26.4,27.04,25.85,26.63,243300,26.4,27.04,25.85,26.63,243300,0.0,1.0
2011-08-18,24.36,25.31,23.79,25.18,276000,24.36,25.31,23.79,25.18,276000,0.0,1.0
2011-08-19,23.93,25.66,23.8,23.85,278300,23.93,25.66,23.8,23.85,278300,0.0,1.0
2011-08-22,24.39,25.32,23.71,24.67,272300,24.39,25.32,23.71,24.67,272300,0.0,1.0
2011-08-23,26.34,26.49,24.29,24.48,262200,26.34,26.49,24.29,24.48,262200,0.0,1.0
2011-08-24,26.59,26.96,25.74,26.35,212200,26.59,26.96,25.74,26.35,212200,0.0,1.0
2011-08-25,26.02,26.99,25.89,26.74,225000,26.02,26.99,25.89,26.74,225000,0.0,1.0
2011-08-26,27.41,27.55,25.71,25.74,146300,27.41,27.55,25.71,25.74,146300,0.0,1.0
2011-08-29,28.39,28.44,27.18,27.99,177000,28.39,28.44,27.18,27.99,177000,0.0,1.0
2011-08-30,27.35,28.29,27.02,28.19,303500,27.35,28.29,27.02,28.19,303500,0.0,1.0
2011-08-31,26.62,27.85,26.03,27.5,172000,26.62,27.85,26.03,27.5,172000,0.0,1.0
2011-09-01,25.55,27.07,25.26,26.62,143100,25.55,27.07,25.26,26.62,143100,0.0,1.0
2011-09-02,24.7,25.98,24.3,24.92,219300,24.7,25.98,24.3,24.92,219300,0.0,1.0
2011-09-06,25.86,25.95,23.96,23.96,251200,25.86,25.95,23.96,23.96,251200,0.0,1.0
2011-09-07,26.44,26.69,25.92,26.35,199900,26.44,26.69,25.92,26.35,199900,0.0,1.0
2011-09-08,26.43,27.29,25.89,26.5,220000,26.43,27.29,25.89,26.5,220000,0.0,1.0
2011-09-09,26.03,26.74,25.63,26.05,179800,26.03,26.74,25.63,26.05,179800,0.0,1.0
2011-09-12,26.59,26.87,25.3201,26.08,177600,26.59,26.87,25.3201,26.08,177600,0.0,1.0
2011-09-13,27.12,27.32,26.18,26.7,201300,27.12,27.32,26.18,26.7,201300,0.0,1.0
2011-09-14,28.3,29.19,27.26,27.39,277800,28.3,29.19,27.26,27.39,277800,0.0,1.0
2011-09-15,28.53,28.94,27.99,28.75,159400,28.53,28.94,27.99,28.75,159400,0.0,1.0
2011-09-16,29.15,29.18,28.39,28.78,279600,29.15,29.18,28.39,28.78,279600,0.0,1.0
2011-09-19,28.44,29.11,28.03,28.47,203800,28.44,29.11,28.03,28.47,203800,0.0,1.0
2011-09-20,27.69,28.87,27.67,28.51,215700,27.69,28.87,27.67,28.51,215700,0.0,1.0
2011-09-21,26.26,28.31,26.24,27.73,117200,26.26,28.31,26.24,27.73,117200,0.0,1.0
2011-09-22,25.68,25.94,24.76,25.22,301300,25.68,25.94,24.76,25.22,301300,0.0,1.0
2011-09-23,25.79,26.4,25.3,25.66,178700,25.79,26.4,25.3,25.66,178700,0.0,1.0
2011-09-26,25.45,26.07,24.65,26.0,121800,25.45,26.07,24.65,26.0,121800,0.0,1.0
2011-09-27,25.7,26.8,25.4,26.18,170800,25.7,26.8,25.4,26.18,170800,0.0,1.0
2011-09-28,24.63,26.33,24.6,25.76,110700,24.63,26.33,24.6,25.76,110700,0.0,1.0
2011-09-29,23.63,25.37,21.69,25.37,348000,23.63,25.37,21.69,25.37,348000,0.0,1.0
2011-09-30,24.31,24.98,22.76,23.73,393200,24.31,24.98,22.76,23.73,393200,0.0,1.0
2011-10-03,22.81,24.59,22.77,24.13,355800,22.81,24.59,22.77,24.13,355800,0.0,1.0
2011-10-04,24.2,24.21,22.67,22.67,333100,24.2,24.21,22.67,22.67,333100,0.0,1.0
2011-10-05,25.11,25.58,23.78,24.34,196000,25.11,25.58,23.78,24.34,196000,0.0,1.0
2011-10-06,25.11,26.0,24.73,26.0,114300,25.11,26.0,24.73,26.0,114300,0.0,1.0
2011-10-07,25.24,26.31,24.99,25.15,277700,25.24,26.31,24.99,25.15,277700,0.0,1.0
2011-10-10,26.6,26.91,25.81,25.95,191300,26.6,26.91,25.81,25.95,191300,0.0,1.0
2011-10-11,25.84,26.83,25.6235,26.39,94800,25.84,26.83,25.6235,26.39,94800,0.0,1.0
2011-10-12,26.82,27.08,25.73,26.18,183400,26.82,27.08,25.73,26.18,183400,0.0,1.0
2011-10-13,27.41,27.5,26.66,26.66,115400,27.41,27.5,26.66,26.66,115400,0.0,1.0
2011-10-14,27.34,28.2099,26.9,27.77,139800,27.34,28.2099,26.9,27.77,139800,0.0,1.0
2011-10-17,26.22,27.73,26.03,27.31,124200,26.22,27.73,26.03,27.31,124200,0.0,1.0
2011-10-18,26.68,26.81,25.51,25.81,167700,26.68,26.81,25.51,25.81,167700,0.0,1.0
2011-10-19,24.9,27.04,24.77,26.89,172900,24.9,27.04,24.77,26.89,172900,0.0,1.0
2011-10-20,25.92,25.93,24.37,24.97,158300,25.92,25.93,24.37,24.97,158300,0.0,1.0
2011-10-21,26.31,26.6338,25.93,26.08,102200,26.31,26.6338,25.93,26.08,102200,0.0,1.0
2011-10-24,28.34,28.41,26.54,26.54,173800,28.34,28.41,26.54,26.54,173800,0.0,1.0
2011-10-25,27.06,28.11,26.97,28.11,140400,27.06,28.11,26.97,28.11,140400,0.0,1.0
2011-10-26,28.05,28.35,26.492,27.3,221200,28.05,28.35,26.492,27.3,221200,0.0,1.0
2011-10-27,31.51,34.41,29.5,30.02,1146100,31.51,34.41,29.5,30.02,1146100,0.0,1.0
2011-10-28,33.02,34.5,31.2,31.2,491400,33.02,34.5,31.2,31.2,491400,0.0,1.0
2011-10-31,31.07,34.0,30.86,32.0,432600,31.07,34.0,30.86,32.0,432600,0.0,1.0
2011-11-01,30.0,30.53,28.86,30.22,576600,30.0,30.53,28.86,30.22,576600,0.0,1.0
2011-11-02,30.07,30.98,29.2,30.41,232100,30.07,30.98,29.2,30.41,232100,0.0,1.0
2011-11-03,31.7,31.71,29.61,30.55,267600,31.7,31.71,29.61,30.55,267600,0.0,1.0
2011-11-04,31.78,32.0,30.88,31.28,228400,31.78,32.0,30.88,31.28,228400,0.0,1.0
2011-11-07,31.65,32.0,30.29,31.59,154700,31.65,32.0,30.29,31.59,154700,0.0,1.0
2011-11-08,31.7,31.92,30.45,31.92,157300,31.7,31.92,30.45,31.92,157300,0.0,1.0
2011-11-09,29.77,30.95,29.6535,30.71,224100,29.77,30.95,29.6535,30.71,224100,0.0,1.0
2011-11-10,29.39,30.3315,29.11,30.29,155100,29.39,30.3315,29.11,30.29,155100,0.0,1.0
2011-11-11,30.21,30.55,29.43,29.83,169900,30.21,30.55,29.43,29.83,169900,0.0,1.0
2011-11-14,29.67,30.54,29.13,30.08,126500,29.67,30.54,29.13,30.08,126500,0.0,1.0
2011-11-15,30.86,30.89,29.2137,29.46,183900,30.86,30.89,29.2137,29.46,183900,0.0,1.0
2011-11-16,30.59,31.63,30.415,30.61,298100,30.59,31.63,30.415,30.61,298100,0.0,1.0
2011-11-17,30.51,30.96,29.37,30.47,237700,30.51,30.96,29.37,30.47,237700,0.0,1.0
2011-11-18,30.52,31.01,30.06,30.65,217600,30.52,31.01,30.06,30.65,217600,0.0,1.0
2011-11-21,28.88,30.19,28.53,30.03,289900,28.88,30.19,28.53,30.03,289900,0.0,1.0
2011-11-22,28.14,29.06,28.04,28.77,171700,28.14,29.06,28.04,28.77,171700,0.0,1.0
2011-11-23,27.0,28.1,26.8,27.82,165000,27.0,28.1,26.8,27.82,165000,0.0,1.0
2011-11-25,26.55,27.38,26.42,26.86,93500,26.55,27.38,26.42,26.86,93500,0.0,1.0
2011-11-28,27.98,28.11,27.145,27.68,240900,27.98,28.11,27.145,27.68,240900,0.0,1.0
2011-11-29,26.33,28.05,26.21,28.05,207800,26.33,28.05,26.21,28.05,207800,0.0,1.0
2011-11-30,28.81,28.85,27.47,27.65,360200,28.81,28.85,27.47,27.65,360200,0.0,1.0
2011-12-01,28.04,29.45,28.0,28.82,158300,28.04,29.45,28.0,28.82,158300,0.0,1.0
2011-12-02,28.19,29.29,28.08,28.53,145100,28.19,29.29,28.08,28.53,145100,0.0,1.0
2011-12-05,28.96,29.45,28.5,28.7,140000,28.96,29.45,28.5,28.7,140000,0.0,1.0
2011-12-06,28.11,29.07,28.0,29.05,157000,28.11,29.07,28.0,29.05,157000,0.0,1.0
2011-12-07,27.76,27.98,26.95,27.98,233300,27.76,27.98,26.95,27.98,233300,0.0,1.0
2011-12-08,27.06,27.68,27.0,27.45,127900,27.06,27.68,27.0,27.45,127900,0.0,1.0
2011-12-09,28.51,29.099,27.2,27.26,265800,28.51,29.099,27.2,27.26,265800,0.0,1.0
2011-12-12,27.44,27.88,26.72,27.88,510100,27.44,27.88,26.72,27.88,510100,0.0,1.0
2011-12-13,27.09,28.27,27.02,27.81,305100,27.09,28.27,27.02,27.81,305100,0.0,1.0
2011-12-14,26.33,27.48,26.26,26.88,229000,26.33,27.48,26.26,26.88,229000,0.0,1.0
2011-12-15,27.17,27.4,26.37,26.8,200300,27.17,27.4,26.37,26.8,200300,0.0,1.0
2011-12-16,28.14,28.3,27.48,27.48,347500,28.14,28.3,27.48,27.48,347500,0.0,1.0
2011-12-19,27.57,28.67,27.44,28.39,155300,27.57,28.67,27.44,28.39,155300,0.0,1.0
2011-12-20,29.08,29.41,28.34,28.4,179400,29.08,29.41,28.34,28.4,179400,0.0,1.0
2011-12-21,27.98,29.02,27.135,28.98,224900,27.98,29.02,27.135,28.98,224900,0.0,1.0
2011-12-22,29.08,29.12,27.66,28.15,192200,29.08,29.12,27.66,28.15,192200,0.0,1.0
2011-12-23,29.49,29.54,28.76,29.27,92700,29.49,29.54,28.76,29.27,92700,0.0,1.0
2011-12-27,29.41,29.74,28.8,29.32,77800,29.41,29.74,28.8,29.32,77800,0.0,1.0
2011-12-28,29.63,29.85,29.31,29.43,180900,29.63,29.85,29.31,29.43,180900,0.0,1.0
2011-12-29,30.03,30.17,29.16,29.69,181500,30.03,30.17,29.16,29.69,181500,0.0,1.0
2011-12-30,30.26,30.35,29.88,29.88,148900,30.26,30.35,29.88,29.88,148900,0.0,1.0
2012-01-03,29.8,31.8,29.69,31.05,227900,29.8,31.8,29.69,31.05,227900,0.0,1.0
2012-01-04,29.48,30.19,29.32,29.72,183700,29.48,30.19,29.32,29.72,183700,0.0,1.0
2012-01-05,30.48,30.67,29.18,29.32,99400,30.48,30.67,29.18,29.32,99400,0.0,1.0
2012-01-06,28.91,30.35,28.7501,30.35,322800,28.91,30.35,28.7501,30.35,322800,0.0,1.0
2012-01-09,29.58,29.98,28.58,29.0,183700,29.58,29.98,28.58,29.0,183700,0.0,1.0
2012-01-10,28.96,29.965,28.7,29.93,319800,28.96,29.965,28.7,29.93,319800,0.0,1.0
2012-01-11,28.67,29.4899,28.52,28.92,173900,28.67,29.4899,28.52,28.92,173900,0.0,1.0
2012-01-12,28.16,28.79,27.99,28.77,173900,28.16,28.79,27.99,28.77,173900,0.0,1.0
2012-01-13,27.45,27.75,27.1,27.75,272200,27.45,27.75,27.1,27.75,272200,0.0,1.0
2012-01-17,26.9,28.43,26.63,27.63,364700,26.9,28.43,26.63,27.63,364700,0.0,1.0
2012-01-18,28.05,28.19,26.94,26.94,357600,28.05,28.19,26.94,26.94,357600,0.0,1.0
2012-01-19,29.05,29.13,27.66,28.29,427000,29.05,29.13,27.66,28.29,427000,0.0,1.0
2012-01-20,28.13,28.86,27.96,28.86,145000,28.13,28.86,27.96,28.86,145000,0.0,1.0
2012-01-23,27.72,28.32,27.51,28.0,164700,27.72,28.32,27.51,28.0,164700,0.0,1.0
2012-01-24,28.5,28.7303,27.59,27.6,145700,28.5,28.7303,27.59,27.6,145700,0.0,1.0
2012-01-25,28.63,29.65,28.26,28.77,373900,28.63,29.65,28.26,28.77,373900,0.0,1.0
2012-01-26,28.02,28.98,27.96,28.8,700500,28.02,28.98,27.96,28.8,700500,0.0,1.0
2012-01-27,27.99,28.94,27.83,27.83,171700,27.99,28.94,27.83,27.83,171700,0.0,1.0
2012-01-30,28.09,28.69,27.5,27.52,613400,28.09,28.69,27.5,27.52,613400,0.0,1.0
2012-01-31,27.01,29.0,24.3,29.0,2232900,27.01,29.0,24.3,29.0,2232900,0.0,1.0
2012-02-01,27.03,27.12,26.111,26.67,548100,27.03,27.12,26.111,26.67,548100,0.0,1.0
2012-02-02,27.135,27.33,26.8,27.1,261700,27.135,27.33,26.8,27.1,261700,0.0,1.0
2012-02-03,28.54,28.58,27.49,27.52,235200,28.54,28.58,27.49,27.52,235200,0.0,1.0
2012-02-06,26.995,28.41,26.53,28.41,266600,26.995,28.41,26.53,28.41,266600,0.0,1.0
2012-02-07,27.12,27.28,26.12,26.8,304900,27.12,27.28,26.12,26.8,304900,0.0,1.0
2012-02-08,26.86,27.41,26.26,27.26,182000,26.86,27.41,26.26,27.26,182000,0.0,1.0
2012-02-09,27.02,27.18,26.59,26.85,96400,27.02,27.18,26.59,26.85,96400,0.0,1.0
2012-02-10,26.0,26.78,25.82,26.78,486500,26.0,26.78,25.82,26.78,486500,0.0,1.0
2012-02-13,26.66,27.2,26.25,26.25,304100,26.66,27.2,26.25,26.25,304100,0.0,1.0
2012-02-14,26.19,26.62,25.901,26.54,133400,26.19,26.62,25.901,26.54,133400,0.0,1.0
2012-02-15,26.03,26.48,25.26,26.34,362600,26.03,26.48,25.26,26.34,362600,0.0,1.0
2012-02-16,26.79,27.0,25.9525,26.13,183900,26.79,27.0,25.9525,26.13,183900,0.0,1.0
2012-02-17,26.27,27.0,26.21,26.97,155000,26.27,27.0,26.21,26.97,155000,0.0,1.0
2012-02-21,25.85,26.5,25.75,26.21,167800,25.85,26.5,25.75,26.21,167800,0.0,1.0
2012-02-22,25.3,26.1,25.27,25.84,208200,25.3,26.1,25.27,25.84,208200,0.0,1.0
2012-02-23,26.14,26.15,25.02,25.34,270700,26.14,26.15,25.02,25.34,270700,0.0,1.0
2012-02-24,25.72,26.34,25.68,26.16,75000,25.72,26.34,25.68,26.16,75000,0.0,1.0
2012-02-27,25.58,26.09,25.11,25.48,180000,25.58,26.09,25.11,25.48,180000,0.0,1.0
2012-02-28,25.64,25.8465,25.4,25.6,233300,25.64,25.8465,25.4,25.6,233300,0.0,1.0
2012-02-29,24.65,25.827,23.23,25.63,1502400,24.65,25.827,23.23,25.63,1502400,0.0,1.0
2012-03-01,24.78,24.93,24.44,24.66,479600,24.78,24.93,24.44,24.66,479600,0.0,1.0
2012-03-02,24.17,25.17,23.95,24.7,575300,24.17,25.17,23.95,24.7,575300,0.0,1.0
2012-03-05,22.55,24.1884,22.52,24.05,906900,22.55,24.1884,22.52,24.05,906900,0.0,1.0
2012-03-06,21.91,22.3,21.7,22.26,1062100,21.91,22.3,21.7,22.26,1062100,0.0,1.0
2012-03-07,22.34,22.55,21.75,21.95,478900,22.34,22.55,21.75,21.95,478900,0.0,1.0
2012-03-08,23.55,23.63,22.52,22.52,544000,23.55,23.63,22.52,22.52,544000,0.0,1.0
2012-03-09,23.6,24.39,23.19,23.6,354900,23.6,24.39,23.19,23.6,354900,0.0,1.0
2012-03-12,23.15,23.744,22.94,23.56,281200,23.15,23.744,22.94,23.56,281200,0.0,1.0
2012-03-13,23.3,23.56,23.16,23.26,305400,23.3,23.56,23.16,23.26,305400,0.0,1.0
2012-03-14,22.69,23.34,22.65,23.3,185700,22.69,23.34,22.65,23.3,185700,0.0,1.0
2012-03-15,22.76,23.05,22.47,22.74,318400,22.76,23.05,22.47,22.74,318400,0.0,1.0
2012-03-16,23.01,23.07,22.53,22.84,458500,23.01,23.07,22.53,22.84,458500,0.0,1.0
2012-03-19,22.62,23.0,22.51,22.91,326700,22.62,23.0,22.51,22.91,326700,0.0,1.0
2012-03-20,22.44,22.6981,22.1,22.5,253900,22.44,22.6981,22.1,22.5,253900,0.0,1.0
2012-03-21,22.03,22.8,22.0,22.61,224100,22.03,22.8,22.0,22.61,224100,0.0,1.0
2012-03-22,22.17,22.2,21.81,21.81,214000,22.17,22.2,21.81,21.81,214000,0.0,1.0
2012-03-23,22.25,22.44,21.89,22.22,341700,22.25,22.44,21.89,22.22,341700,0.0,1.0
2012-03-26,23.1,23.32,22.415,22.56,174700,23.1,23.32,22.415,22.56,174700,0.0,1.0
2012-03-27,23.22,23.73,23.02,23.1,200200,23.22,23.73,23.02,23.1,200200,0.0,1.0
2012-03-28,23.25,23.54,23.11,23.3,207100,23.25,23.54,23.11,23.3,207100,0.0,1.0
2012-03-29,23.17,23.32,22.94,23.07,111800,23.17,23.32,22.94,23.07,111800,0.0,1.0
2012-03-30,22.71,23.4,22.68,23.4,117800,22.71,23.4,22.68,23.4,117800,0.0,1.0
2012-04-02,22.93,23.03,22.2708,22.6,183400,22.93,23.03,22.2708,22.6,183400,0.0,1.0
2012-04-03,22.48,22.94,22.35,22.87,148600,22.48,22.94,22.35,22.87,148600,0.0,1.0
2012-04-04,22.22,22.4,21.96,22.0,178000,22.22,22.4,21.96,22.0,178000,0.0,1.0
2012-04-05,22.09,22.49,21.94,22.15,122500,22.09,22.49,21.94,22.15,122500,0.0,1.0
2012-04-09,21.58,21.79,21.45,21.79,190500,21.58,21.79,21.45,21.79,190500,0.0,1.0
2012-04-10,21.66,21.75,21.171,21.55,225500,21.66,21.75,21.171,21.55,225500,0.0,1.0
2012-04-11,21.97,21.97,21.56,21.86,408500,21.97,21.97,21.56,21.86,408500,0.0,1.0
2012-04-12,22.94,23.2,21.9,21.92,325900,22.94,23.2,21.9,21.92,325900,0.0,1.0
2012-04-13,22.39,22.84,22.2401,22.78,197900,22.39,22.84,22.2401,22.78,197900,0.0,1.0
2012-04-16,22.05,22.58,21.96,22.54,212900,22.05,22.58,21.96,22.54,212900,0.0,1.0
2012-04-17,22.82,23.03,22.13,22.19,210000,22.82,23.03,22.13,22.19,210000,0.0,1.0
2012-04-18,22.37,22.72,22.01,22.57,226900,22.37,22.72,22.01,22.57,226900,0.0,1.0
2012-04-19,21.76,22.3,21.22,22.2,472300,21.76,22.3,21.22,22.2,472300,0.0,1.0
2012-04-20,21.14,21.98,20.99,21.98,246100,21.14,21.98,20.99,21.98,246100,0.0,1.0
2012-04-23,20.56,20.95,20.33,20.7,209600,20.56,20.95,20.33,20.7,209600,0.0,1.0
2012-04-24,20.2,20.75,20.17,20.66,142700,20.2,20.75,20.17,20.66,142700,0.0,1.0
2012-04-25,20.64,20.85,20.37,20.57,239400,20.64,20.85,20.37,20.57,239400,0.0,1.0
2012-04-26,21.13,21.18,20.6,20.6,188100,21.13,21.18,20.6,20.6,188100,0.0,1.0
2012-04-27,21.46,21.5,21.03,21.19,117000,21.46,21.5,21.03,21.19,117000,0.0,1.0
2012-04-30,22.09,22.24,21.47,21.49,240000,22.09,22.24,21.47,21.49,240000,0.0,1.0
2012-05-01,22.58,22.81,21.9,22.07,513000,22.58,22.81,21.9,22.07,513000,0.0,1.0
2012-05-02,17.55,21.231,17.43,21.08,2024300,17.55,21.231,17.43,21.08,2024300,0.0,1.0
2012-05-03,17.33,17.65,16.47,17.5,1814600,17.33,17.65,16.47,17.5,1814600,0.0,1.0
2012-05-04,17.0,17.31,16.96,17.31,1021900,17.0,17.31,16.96,17.31,1021900,0.0,1.0
2012-05-07,16.98,17.35,16.79,16.99,557000,16.98,17.35,16.79,16.99,557000,0.0,1.0
2012-05-08,16.97,17.15,16.75,16.8,470100,16.97,17.15,16.75,16.8,470100,0.0,1.0
2012-05-09,16.99,17.18,16.82,16.85,387200,16.99,17.18,16.82,16.85,387200,0.0,1.0
2012-05-10,17.24,17.47,16.89,17.1,353000,17.24,17.47,16.89,17.1,353000,0.0,1.0
2012-05-11,16.95,17.37,16.84,17.14,204600,16.95,17.37,16.84,17.14,204600,0.0,1.0
2012-05-14,16.44,16.84,16.39,16.76,296300,16.44,16.84,16.39,16.76,296300,0.0,1.0
2012-05-15,16.16,16.558,16.15,16.41,358600,16.16,16.558,16.15,16.41,358600,0.0,1.0
2012-05-16,16.18,16.41,16.154,16.25,353800,16.18,16.41,16.154,16.25,353800,0.0,1.0
2012-05-17,15.88,16.36,15.72,16.24,359100,15.88,16.36,15.72,16.24,359100,0.0,1.0
2012-05-18,15.47,16.25,15.34,16.02,367700,15.47,16.25,15.34,16.02,367700,0.0,1.0
2012-05-21,15.89,16.07,15.12,15.53,350800,15.89,16.07,15.12,15.53,350800,0.0,1.0
2012-05-22,15.62,15.89,15.54,15.89,352600,15.62,15.89,15.54,15.89,352600,0.0,1.0
2012-05-23,15.6,15.62,15.33,15.48,190000,15.6,15.62,15.33,15.48,190000,0.0,1.0
2012-05-24,15.59,15.69,15.3,15.62,154800,15.59,15.69,15.3,15.62,154800,0.0,1.0
2012-05-25,15.98,16.06,15.43,15.58,331000,15.98,16.06,15.43,15.58,331000,0.0,1.0
2012-05-29,16.58,16.71,15.93,16.2,349000,16.58,16.71,15.93,16.2,349000,0.0,1.0
2012-05-30,16.9,17.04,16.12,16.3,565100,16.9,17.04,16.12,16.3,565100,0.0,1.0
2012-05-31,17.38,17.44,16.61,16.87,690200,17.38,17.44,16.61,16.87,690200,0.0,1.0
2012-06-01,17.05,17.32,16.6014,16.88,405500,17.05,17.32,16.6014,16.88,405500,0.0,1.0
2012-06-04,17.14,17.41,16.92,17.05,300400,17.14,17.41,16.92,17.05,300400,0.0,1.0
2012-06-05,17.38,17.55,17.0308,17.12,315300,17.38,17.55,17.0308,17.12,315300,0.0,1.0
2012-06-06,18.46,18.5,17.38,17.59,303800,18.46,18.5,17.38,17.59,303800,0.0,1.0
2012-06-07,17.88,19.06,17.85,18.72,203800,17.88,19.06,17.85,18.72,203800,0.0,1.0
2012-06-08,18.19,18.28,17.72,17.9,173500,18.19,18.28,17.72,17.9,173500,0.0,1.0
2012-06-11,17.4,18.53,17.37,18.51,216000,17.4,18.53,17.37,18.51,216000,0.0,1.0
2012-06-12,17.92,17.96,17.39,17.45,101200,17.92,17.96,17.39,17.45,101200,0.0,1.0
2012-06-13,17.6,18.0,17.53,17.85,198000,17.6,18.0,17.53,17.85,198000,0.0,1.0
2012-06-14,17.04,17.6,16.85,17.6,612900,17.04,17.6,16.85,17.6,612900,0.0,1.0
2012-06-15,17.84,17.89,17.03,17.03,248100,17.84,17.89,17.03,17.03,248100,0.0,1.0
2012-06-18,17.64,17.83,17.43,17.74,186100,17.64,17.83,17.43,17.74,186100,0.0,1.0
2012-06-19,18.13,18.25,17.74,17.82,158300,18.13,18.25,17.74,17.82,158300,0.0,1.0
2012-06-20,18.17,18.39,18.04,18.18,111400,18.17,18.39,18.04,18.18,111400,0.0,1.0
2012-06-21,17.19,18.25,17.11,18.21,110700,17.19,18.25,17.11,18.21,110700,0.0,1.0
2012-06-22,17.32,17.54,17.07,17.33,345300,17.32,17.54,17.07,17.33,345300,0.0,1.0
2012-06-25,16.98,17.07,16.77,17.07,118200,16.98,17.07,16.77,17.07,118200,0.0,1.0
2012-06-26,16.93,17.1,16.82,16.93,331100,16.93,17.1,16.82,16.93,331100,0.0,1.0
2012-06-27,17.24,17.3,16.795,17.0,118800,17.24,17.3,16.795,17.0,118800,0.0,1.0
2012-06-28,17.43,17.45,16.97,17.14,109300,17.43,17.45,16.97,17.14,109300,0.0,1.0
2012-06-29,17.61,18.32,17.5,17.92,197200,17.61,18.32,17.5,17.92,197200,0.0,1.0
2012-07-02,17.48,17.93,17.23,17.66,142900,17.48,17.93,17.23,17.66,142900,0.0,1.0
2012-07-03,17.34,17.56,16.77,17.56,92900,17.34,17.56,16.77,17.56,92900,0.0,1.0
2012-07-05,17.8,17.89,17.23,17.23,91400,17.8,17.89,17.23,17.23,91400,0.0,1.0
2012-07-06,17.01,17.54,16.91,17.54,94000,17.01,17.54,16.91,17.54,94000,0.0,1.0
2012-07-09,16.38,17.17,16.37,16.9,190400,16.38,17.17,16.37,16.9,190400,0.0,1.0
2012-07-10,15.5,16.55,15.37,16.39,327300,15.5,16.55,15.37,16.39,327300,0.0,1.0
2012-07-11,15.39,15.6776,15.26,15.6,126400,15.39,15.6776,15.26,15.6,126400,0.0,1.0
2012-07-12,15.33,15.42,14.95,15.24,135400,15.33,15.42,14.95,15.24,135400,0.0,1.0
2012-07-13,15.45,15.7,15.36,15.36,109600,15.45,15.7,15.36,15.36,109600,0.0,1.0
2012-07-16,15.05,15.42,14.9808,15.36,142200,15.05,15.42,14.9808,15.36,142200,0.0,1.0
2012-07-17,15.0,15.18,14.6,15.14,189300,15.0,15.18,14.6,15.14,189300,0.0,1.0
2012-07-18,15.24,15.56,14.82,14.9,105700,15.24,15.56,14.82,14.9,105700,0.0,1.0
2012-07-19,16.5,16.71,15.25,15.39,300700,16.5,16.71,15.25,15.39,300700,0.0,1.0
2012-07-20,15.93,16.31,15.82,16.31,123400,15.93,16.31,15.82,16.31,123400,0.0,1.0
2012-07-23,15.78,16.0,15.1401,15.52,100500,15.78,16.0,15.1401,15.52,100500,0.0,1.0
2012-07-24,15.31,15.89,15.22,15.89,87400,15.31,15.89,15.22,15.89,87400,0.0,1.0
2012-07-25,15.62,15.89,14.99,15.39,140400,15.62,15.89,14.99,15.39,140400,0.0,1.0
2012-07-26,16.0,16.44,15.68,15.94,292000,16.0,16.44,15.68,15.94,292000,0.0,1.0
2012-07-27,16.05,16.16,15.7432,15.98,159700,16.05,16.16,15.7432,15.98,159700,0.0,1.0
2012-07-30,15.56,16.165,15.42,16.0,206600,15.56,16.165,15.42,16.0,206600,0.0,1.0
2012-07-31,15.54,16.88,14.88,16.57,534600,15.54,16.88,14.88,16.57,534600,0.0,1.0
2012-08-01,14.93,15.36,14.25,15.03,358200,14.93,15.36,14.25,15.03,358200,0.0,1.0
2012-08-02,14.62,15.03,14.5,14.74,222200,14.62,15.03,14.5,14.74,222200,0.0,1.0
2012-08-03,15.1,15.48,14.684,14.95,216600,15.1,15.48,14.684,14.95,216600,0.0,1.0
2012-08-06,15.99,16.0,14.86,15.01,245400,15.99,16.0,14.86,15.01,245400,0.0,1.0
2012-08-07,16.32,16.8,16.0,16.08,146800,16.32,16.8,16.0,16.08,146800,0.0,1.0
2012-08-08,16.26,16.51,16.0116,16.22,118100,16.26,16.51,16.0116,16.22,118100,0.0,1.0
2012-08-09,16.44,16.78,15.93,16.2,159100,16.44,16.78,15.93,16.2,159100,0.0,1.0
2012-08-10,16.43,16.58,16.21,16.37,75700,16.43,16.58,16.21,16.37,75700,0.0,1.0
2012-08-13,16.45,16.56,15.92,16.44,69100,16.45,16.56,15.92,16.44,69100,0.0,1.0
2012-08-14,16.27,16.58,16.18,16.57,105300,16.27,16.58,16.18,16.57,105300,0.0,1.0
2012-08-15,16.37,16.39,16.18,16.22,97300,16.37,16.39,16.18,16.22,97300,0.0,1.0
2012-08-16,16.86,16.99,16.12,16.32,106000,16.86,16.99,16.12,16.32,106000,0.0,1.0
2012-08-17,17.25,17.27,16.5021,16.8,92700,17.25,17.27,16.5021,16.8,92700,0.0,1.0
2012-08-20,17.27,17.41,16.95,17.14,104100,17.27,17.41,16.95,17.14,104100,0.0,1.0
2012-08-21,17.36,17.86,17.0,17.36,129600,17.36,17.86,17.0,17.36,129600,0.0,1.0
2012-08-22,17.34,17.62,17.2,17.35,90400,17.34,17.62,17.2,17.35,90400,0.0,1.0
2012-08-23,17.16,17.57,17.1,17.28,113700,17.16,17.57,17.1,17.28,113700,0.0,1.0
2012-08-24,17.06,17.28,16.83,17.28,85800,17.06,17.28,16.83,17.28,85800,0.0,1.0
2012-08-27,16.56,17.11,16.36,17.11,177000,16.56,17.11,16.36,17.11,177000,0.0,1.0
2012-08-28,16.35,16.73,16.231,16.54,144100,16.35,16.73,16.231,16.54,144100,0.0,1.0
2012-08-29,16.35,16.58,16.2,16.38,97700,16.35,16.58,16.2,16.38,97700,0.0,1.0
2012-08-30,16.14,16.3372,16.03,16.26,70000,16.14,16.3372,16.03,16.26,70000,0.0,1.0
2012-08-31,16.12,16.34,15.78,16.34,115600,16.12,16.34,15.78,16.34,115600,0.0,1.0
2012-09-04,16.2,16.31,15.85,16.17,108500,16.2,16.31,15.85,16.17,108500,0.0,1.0
2012-09-05,15.93,16.575,15.82,16.16,116800,15.93,16.575,15.82,16.16,116800,0.0,1.0
2012-09-06,16.46,16.67,16.05,16.1,128600,16.46,16.67,16.05,16.1,128600,0.0,1.0
2012-09-07,16.86,16.91,16.36,16.46,74100,16.86,16.91,16.36,16.46,74100,0.0,1.0
2012-09-10,16.79,16.96,16.54,16.81,61200,16.79,16.96,16.54,16.81,61200,0.0,1.0
2012-09-11,16.67,17.2399,16.5101,17.0,267400,16.67,17.2399,16.5101,17.0,267400,0.0,1.0
2012-09-12,16.78,16.98,16.6,16.79,100100,16.78,16.98,16.6,16.79,100100,0.0,1.0
2012-09-13,17.09,17.24,16.85,16.92,252400,17.09,17.24,16.85,16.92,252400,0.0,1.0
2012-09-14,17.33,17.47,17.09,17.21,251500,17.33,17.47,17.09,17.21,251500,0.0,1.0
2012-09-17,17.32,17.53,17.161,17.3,138800,17.32,17.53,17.161,17.3,138800,0.0,1.0
2012-09-18,16.92,17.43,16.81,17.39,97900,16.92,17.43,16.81,17.39,97900,0.0,1.0
2012-09-19,16.32,17.1,16.25,16.88,179100,16.32,17.1,16.25,16.88,179100,0.0,1.0
2012-09-20,15.7,16.2188,15.57,16.15,170700,15.7,16.2188,15.57,16.15,170700,0.0,1.0
2012-09-21,15.65,16.0099,15.6,15.92,334900,15.65,16.0099,15.6,15.92,334900,0.0,1.0
2012-09-24,15.59,15.77,15.45,15.55,150200,15.59,15.77,15.45,15.55,150200,0.0,1.0
2012-09-25,14.56,15.71,14.55,15.71,269000,14.56,15.71,14.55,15.71,269000,0.0,1.0
2012-09-26,14.17,14.797,13.91,14.57,495500,14.17,14.797,13.91,14.57,495500,0.0,1.0
2012-09-27,14.72,14.91,14.21,14.21,332100,14.72,14.91,14.21,14.21,332100,0.0,1.0
2012-09-28,14.38,14.6984,14.2499,14.63,120800,14.38,14.6984,14.2499,14.63,120800,0.0,1.0
2012-10-01,14.18,14.4973,13.9,14.45,175100,14.18,14.4973,13.9,14.45,175100,0.0,1.0
2012-10-02,14.49,14.65,14.07,14.29,172500,14.49,14.65,14.07,14.29,172500,0.0,1.0
2012-10-03,14.01,14.59,13.95,14.51,173400,14.01,14.59,13.95,14.51,173400,0.0,1.0
2012-10-04,13.47,14.13,13.47,14.05,426400,13.47,14.13,13.47,14.05,426400,0.0,1.0
2012-10-05,13.31,13.93,13.25,13.62,1240000,13.31,13.93,13.25,13.62,1240000,0.0,1.0
2012-10-08,13.15,13.46,13.1,13.24,445800,13.15,13.46,13.1,13.24,445800,0.0,1.0
2012-10-09,13.34,13.38,12.96,13.17,1054900,13.34,13.38,12.96,13.17,1054900,0.0,1.0
2012-10-10,13.7,13.73,13.26,13.37,389500,13.7,13.73,13.26,13.37,389500,0.0,1.0
2012-10-11,13.63,13.81,13.61,13.8,220600,13.63,13.81,13.61,13.8,220600,0.0,1.0
2012-10-12,14.23,14.28,13.64,13.76,548200,14.23,14.28,13.64,13.76,548200,0.0,1.0
2012-10-15,14.44,14.74,14.24,14.25,276400,14.44,14.74,14.24,14.25,276400,0.0,1.0
2012-10-16,14.86,14.96,14.5,14.6,188400,14.86,14.96,14.5,14.6,188400,0.0,1.0
2012-10-17,14.9703,14.98,14.6,14.86,125600,14.9703,14.98,14.6,14.86,125600,0.0,1.0
2012-10-18,15.02,15.14,14.67,14.95,260100,15.02,15.14,14.67,14.95,260100,0.0,1.0
2012-10-19,14.44,14.95,14.32,14.9,154200,14.44,14.95,14.32,14.9,154200,0.0,1.0
2012-10-22,14.36,14.76,14.21,14.38,78000,14.36,14.76,14.21,14.38,78000,0.0,1.0
2012-10-23,14.69,14.8999,14.11,14.16,183100,14.69,14.8999,14.11,14.16,183100,0.0,1.0
2012-10-24,14.86,15.0,14.57,14.76,260500,14.86,15.0,14.57,14.76,260500,0.0,1.0
2012-10-25,15.1,15.16,14.84,14.98,178500,15.1,15.16,14.84,14.98,178500,0.0,1.0
2012-10-26,15.12,15.47,14.95,15.06,101700,15.12,15.47,14.95,15.06,101700,0.0,1.0
2012-10-31,15.15,15.3383,15.0,15.12,124200,15.15,15.3383,15.0,15.12,124200,0.0,1.0
2012-11-01,16.08,16.75,14.86,15.0,674000,16.08,16.75,14.86,15.0,674000,0.0,1.0
2012-11-02,15.23,16.0,15.15,15.94,381600,15.23,16.0,15.15,15.94,381600,0.0,1.0
2012-11-05,15.33,15.5899,15.0325,15.2,160900,15.33,15.5899,15.0325,15.2,160900,0.0,1.0
2012-11-06,15.31,15.44,15.08,15.44,144500,15.31,15.44,15.08,15.44,144500,0.0,1.0
2012-11-07,14.98,15.07,14.86,15.07,210600,14.98,15.07,14.86,15.07,210600,0.0,1.0
2012-11-08,14.7,14.97,14.43,14.97,108900,14.7,14.97,14.43,14.97,108900,0.0,1.0
2012-11-09,14.76,15.15,14.46,14.59,259200,14.76,15.15,14.46,14.59,259200,0.0,1.0
2012-11-12,14.6,14.87,14.57,14.87,131600,14.6,14.87,14.57,14.87,131600,0.0,1.0
2012-11-13,14.42,14.71,14.37,14.52,88700,14.42,14.71,14.37,14.52,88700,0.0,1.0
2012-11-14,14.04,14.5094,13.99,14.5,163100,14.04,14.5094,13.99,14.5,163100,0.0,1.0
2012-11-15,13.92,14.08,13.8,14.04,86300,13.92,14.08,13.8,14.04,86300,0.0,1.0
2012-11-16,13.82,14.01,13.6075,13.88,196200,13.82,14.01,13.6075,13.88,196200,0.0,1.0
2012-11-19,14.56,14.59,13.9218,14.02,227600,14.56,14.59,13.9218,14.02,227600,0.0,1.0
2012-11-20,14.53,14.7,13.5301,14.55,158900,14.53,14.7,13.5301,14.55,158900,0.0,1.0
2012-11-21,14.03,14.62,13.85,14.51,491900,14.03,14.62,13.85,14.51,491900,0.0,1.0
2012-11-23,14.53,14.58,14.13,14.13,126600,14.53,14.58,14.13,14.13,126600,0.0,1.0
2012-11-26,14.72,14.92,14.61,14.61,133700,14.72,14.92,14.61,14.61,133700,0.0,1.0
2012-11-27,14.58,14.9,14.54,14.64,143400,14.58,14.9,14.54,14.64,143400,0.0,1.0
2012-11-28,14.99,15.09,14.38,14.5,112100,14.99,15.09,14.38,14.5,112100,0.0,1.0
2012-11-29,15.59,15.75,15.18,15.18,254400,15.59,15.75,15.18,15.18,254400,0.0,1.0
2012-11-30,15.11,15.59,15.02,15.59,218100,15.11,15.59,15.02,15.59,218100,0.0,1.0
2012-12-03,14.96,15.3366,14.94,15.23,59800,14.96,15.3366,14.94,15.23,59800,0.0,1.0
2012-12-04,15.1703,15.24,14.84,14.95,69400,15.1703,15.24,14.84,14.95,69400,0.0,1.0
2012-12-05,15.22,15.34,15.02,15.27,51300,15.22,15.34,15.02,15.27,51300,0.0,1.0
2012-12-06,15.3,15.414,15.01,15.19,58300,15.3,15.414,15.01,15.19,58300,0.0,1.0
2012-12-07,15.09,15.42,15.03,15.42,70700,15.09,15.42,15.03,15.42,70700,0.0,1.0
2012-12-10,15.06,15.26,14.98,15.1,62000,15.06,15.26,14.98,15.1,62000,0.0,1.0
2012-12-11,15.11,15.535,14.7969,15.24,200600,15.11,15.535,14.7969,15.24,200600,0.0,1.0
2012-12-12,15.09,15.2765,14.98,15.2,140100,15.09,15.2765,14.98,15.2,140100,0.0,1.0
2012-12-13,15.1,15.29,14.96,15.07,91500,15.1,15.29,14.96,15.07,91500,0.0,1.0
2012-12-14,14.94,15.18,14.7,15.03,138700,14.94,15.18,14.7,15.03,138700,0.0,1.0
2012-12-17,15.22,15.31,14.925,14.98,125900,15.22,15.31,14.925,14.98,125900,0.0,1.0
2012-12-18,15.84,15.8799,15.21,15.28,274500,15.84,15.8799,15.21,15.28,274500,0.0,1.0
2012-12-19,16.18,16.32,15.78,15.94,217800,16.18,16.32,15.78,15.94,217800,0.0,1.0
2012-12-20,16.24,16.36,16.08,16.14,148700,16.24,16.36,16.08,16.14,148700,0.0,1.0
2012-12-21,16.3,16.375,15.7601,15.95,356300,16.3,16.375,15.7601,15.95,356300,0.0,1.0
2012-12-24,15.98,16.24,15.91,16.2,54000,15.98,16.24,15.91,16.2,54000,0.0,1.0
2012-12-26,15.85,16.21,15.835,16.04,61700,15.85,16.21,15.835,16.04,61700,0.0,1.0
2012-12-27,15.75,15.89,15.31,15.89,94300,15.75,15.89,15.31,15.89,94300,0.0,1.0
2012-12-28,15.46,15.83,15.44,15.66,79900,15.46,15.83,15.44,15.66,79900,0.0,1.0
2012-12-31,15.75,15.8,15.33,15.38,121400,15.75,15.8,15.33,15.38,121400,0.0,1.0
2013-01-02,16.27,16.46,16.0,16.26,202400,16.27,16.46,16.0,16.26,202400,0.0,1.0
2013-01-03,16.89,16.97,16.01,16.26,148200,16.89,16.97,16.01,16.26,148200,0.0,1.0
2013-01-04,17.26,17.49,16.6737,17.0,193100,17.26,17.49,16.6737,17.0,193100,0.0,1.0
2013-01-07,16.8203,17.2499,16.82,17.07,99000,16.8203,17.2499,16.82,17.07,99000,0.0,1.0
2013-01-08,16.3,16.88,16.21,16.67,226900,16.3,16.88,16.21,16.67,226900,0.0,1.0
2013-01-09,17.0,17.1367,16.3617,16.39,157300,17.0,17.1367,16.3617,16.39,157300,0.0,1.0
2013-01-10,17.07,17.44,16.93,17.09,103400,17.07,17.44,16.93,17.09,103400,0.0,1.0
2013-01-11,17.51,17.68,16.95,17.1,163900,17.51,17.68,16.95,17.1,163900,0.0,1.0
2013-01-14,16.9,17.49,16.86,17.39,128000,16.9,17.49,16.86,17.39,128000,0.0,1.0
2013-01-15,16.96,17.09,16.82,16.89,106200,16.96,17.09,16.82,16.89,106200,0.0,1.0
2013-01-16,16.67,16.86,16.52,16.85,110500,16.67,16.86,16.52,16.85,110500,0.0,1.0
2013-01-17,17.07,17.19,16.7,16.8,241800,17.07,17.19,16.7,16.8,241800,0.0,1.0
2013-01-18,17.16,17.2,16.9401,17.11,159300,17.16,17.2,16.9401,17.11,159300,0.0,1.0
2013-01-22,17.45,17.635,17.1,17.12,235800,17.45,17.635,17.1,17.12,235800,0.0,1.0
2013-01-23,17.51,17.6,17.27,17.38,110400,17.51,17.6,17.27,17.38,110400,0.0,1.0
2013-01-24,17.58,17.86,17.26,17.49,133200,17.58,17.86,17.26,17.49,133200,0.0,1.0
2013-01-25,17.5,17.9,17.37,17.69,146600,17.5,17.9,17.37,17.69,146600,0.0,1.0
2013-01-28,17.77,17.9,17.64,17.81,208900,17.77,17.9,17.64,17.81,208900,0.0,1.0
2013-01-29,17.71,17.77,17.5267,17.77,119200,17.71,17.77,17.5267,17.77,119200,0.0,1.0
2013-01-30,15.35,17.43,14.96,16.65,1081300,15.35,17.43,14.96,16.65,1081300,0.0,1.0
2013-01-31,15.18,15.5,15.05,15.42,323200,15.18,15.5,15.05,15.42,323200,0.0,1.0
2013-02-01,15.15,15.3,15.0,15.21,319000,15.15,15.3,15.0,15.21,319000,0.0,1.0
2013-02-04,14.99,15.2,14.98,15.0,184200,14.99,15.2,14.98,15.0,184200,0.0,1.0
2013-02-05,15.14,15.33,15.05,15.14,106500,15.14,15.33,15.05,15.14,106500,0.0,1.0
2013-02-06,15.23,15.25,14.96,14.99,111800,15.23,15.25,14.96,14.99,111800,0.0,1.0
2013-02-07,14.98,15.32,14.85,15.03,117000,14.98,15.32,14.85,15.03,117000,0.0,1.0
2013-02-08,14.94,15.18,14.94,14.97,115200,14.94,15.18,14.94,14.97,115200,0.0,1.0
2013-02-11,15.1,15.18,14.78,14.95,133600,15.1,15.18,14.78,14.95,133600,0.0,1.0
2013-02-12,15.49,15.56,15.14,15.14,236500,15.49,15.56,15.14,15.14,236500,0.0,1.0
2013-02-13,15.3,15.69,15.16,15.53,90000,15.3,15.69,15.16,15.53,90000,0.0,1.0
2013-02-14,15.5,15.575,15.2,15.2,105300,15.5,15.575,15.2,15.2,105300,0.0,1.0
2013-02-15,15.44,15.7,15.4,15.58,124000,15.44,15.7,15.4,15.58,124000,0.0,1.0
2013-02-19,15.75,15.97,15.53,15.53,183100,15.75,15.97,15.53,15.53,183100,0.0,1.0
2013-02-20,15.25,15.72,15.23,15.37,92500,15.25,15.72,15.23,15.37,92500,0.0,1.0
2013-02-21,14.97,15.3199,14.79,15.23,126200,14.97,15.3199,14.79,15.23,126200,0.0,1.0
2013-02-22,15.27,15.3,15.02,15.07,51900,15.27,15.3,15.02,15.07,51900,0.0,1.0
2013-02-25,14.82,15.3515,14.82,15.34,93200,14.82,15.3515,14.82,15.34,93200,0.0,1.0
2013-02-26,15.02,15.12,14.9,14.92,113500,15.02,15.12,14.9,14.92,113500,0.0,1.0
2013-02-27,15.08,15.24,15.0,15.02,65100,15.08,15.24,15.0,15.02,65100,0.0,1.0
2013-02-28,15.13,15.19,14.95,15.03,120400,15.13,15.19,14.95,15.03,120400,0.0,1.0
2013-03-01,14.96,15.19,14.85,14.94,86900,14.96,15.19,14.85,14.94,86900,0.0,1.0
2013-03-04,14.93,15.12,14.8,14.87,132300,14.93,15.12,14.8,14.87,132300,0.0,1.0
2013-03-05,15.05,15.14,14.92,15.02,105800,15.05,15.14,14.92,15.02,105800,0.0,1.0
2013-03-06,15.02,15.164,14.98,15.09,47500,15.02,15.164,14.98,15.09,47500,0.0,1.0
2013-03-07,15.32,15.46,14.86,14.99,96900,15.32,15.46,14.86,14.99,96900,0.0,1.0
2013-03-08,15.56,15.65,15.17,15.5,118900,15.56,15.65,15.17,15.5,118900,0.0,1.0
2013-03-11,15.59,15.59,15.37,15.5,54500,15.59,15.59,15.37,15.5,54500,0.0,1.0
2013-03-12,15.84,15.9,15.52,15.52,131200,15.84,15.9,15.52,15.52,131200,0.0,1.0
2013-03-13,15.75,15.86,15.67,15.86,73500,15.75,15.86,15.67,15.86,73500,0.0,1.0
2013-03-14,15.87,15.92,15.74,15.78,96800,15.87,15.92,15.74,15.78,96800,0.0,1.0
2013-03-15,16.09,16.3299,15.85,15.85,260500,16.09,16.3299,15.85,15.85,260500,0.0,1.0
2013-03-18,15.8,16.1,15.71,15.86,143100,15.8,16.1,15.71,15.86,143100,0.0,1.0
2013-03-19,15.75,15.89,15.5701,15.89,104600,15.75,15.89,15.5701,15.89,104600,0.0,1.0
2013-03-20,15.76,15.86,15.68,15.85,79400,15.76,15.86,15.68,15.85,79400,0.0,1.0
2013-03-21,15.65,15.8,15.435,15.56,114500,15.65,15.8,15.435,15.56,114500,0.0,1.0
2013-03-22,15.71,15.85,15.61,15.69,69000,15.71,15.85,15.61,15.69,69000,0.0,1.0
2013-03-25,15.79,15.97,15.51,15.75,100300,15.79,15.97,15.51,15.75,100300,0.0,1.0
2013-03-26,15.55,15.96,15.41,15.92,140000,15.55,15.96,15.41,15.92,140000,0.0,1.0
2013-03-27,15.63,15.67,15.33,15.43,45800,15.63,15.67,15.33,15.43,45800,0.0,1.0
2013-03-28,15.6,15.6699,15.47,15.63,71600,15.6,15.6699,15.47,15.63,71600,0.0,1.0
2013-04-01,15.36,15.5873,15.19,15.55,109300,15.36,15.5873,15.19,15.55,109300,0.0,1.0
2013-04-02,15.44,15.82,15.3,15.42,89000,15.44,15.82,15.3,15.42,89000,0.0,1.0
2013-04-03,15.24,15.65,15.24,15.47,95200,15.24,15.65,15.24,15.47,95200,0.0,1.0
2013-04-04,15.21,15.3,15.05,15.23,131500,15.21,15.3,15.05,15.23,131500,0.0,1.0
2013-04-05,15.17,15.36,14.9,15.05,87500,15.17,15.36,14.9,15.05,87500,0.0,1.0
2013-04-08,15.25,15.32,14.95,15.2,104200,15.25,15.32,14.95,15.2,104200,0.0,1.0
2013-04-09,15.16,15.46,15.091,15.24,83600,15.16,15.46,15.091,15.24,83600,0.0,1.0
2013-04-10,15.43,15.53,15.12,15.27,114400,15.43,15.53,15.12,15.27,114400,0.0,1.0
2013-04-11,15.4,15.51,15.3,15.36,38800,15.4,15.51,15.3,15.36,38800,0.0,1.0
2013-04-12,15.19,15.38,15.07,15.37,63200,15.19,15.38,15.07,15.37,63200,0.0,1.0
2013-04-15,14.81,15.13,14.65,15.0694,114200,14.81,15.13,14.65,15.0694,114200,0.0,1.0
2013-04-16,14.99,15.04,14.85,14.95,80500,14.99,15.04,14.85,14.95,80500,0.0,1.0
2013-04-17,14.72,14.98,14.61,14.82,121200,14.72,14.98,14.61,14.82,121200,0.0,1.0
2013-04-18,14.59,14.84,14.58,14.8,118900,14.59,14.84,14.58,14.8,118900,0.0,1.0
2013-04-19,14.38,14.58,14.28,14.58,134000,14.38,14.58,14.28,14.58,134000,0.0,1.0
2013-04-22,14.3,14.46,14.05,14.45,78600,14.3,14.46,14.05,14.45,78600,0.0,1.0
2013-04-23,14.68,14.82,14.43,14.43,64800,14.68,14.82,14.43,14.43,64800,0.0,1.0
2013-04-24,15.02,15.04,14.74,14.79,103000,15.02,15.04,14.74,14.79,103000,0.0,1.0
2013-04-25,15.22,15.41,15.02,15.04,126400,15.22,15.41,15.02,15.04,126400,0.0,1.0
2013-04-26,14.97,15.201,14.8,15.18,65400,14.97,15.201,14.8,15.18,65400,0.0,1.0
2013-04-29,15.05,15.097,14.92,14.9301,39200,15.05,15.097,14.92,14.9301,39200,0.0,1.0
2013-04-30,15.26,15.29,14.931,14.96,95100,15.26,15.29,14.931,14.96,95100,0.0,1.0
2013-05-01,14.88,15.26,14.8075,15.2,119100,14.88,15.26,14.8075,15.2,119100,0.0,1.0
2013-05-02,14.97,15.0,14.4,14.75,149400,14.97,15.0,14.4,14.75,149400,0.0,1.0
2013-05-03,15.05,15.2,14.65,14.65,175400,15.05,15.2,14.65,14.65,175400,0.0,1.0
2013-05-06,15.51,15.54,15.1,15.1,198600,15.51,15.54,15.1,15.1,198600,0.0,1.0
2013-05-07,15.86,15.88,15.46,15.59,110100,15.86,15.88,15.46,15.59,110100,0.0,1.0
2013-05-08,15.9,15.92,15.76,15.84,98600,15.9,15.92,15.76,15.84,98600,0.0,1.0
2013-05-09,15.8,15.9706,15.76,15.83,131500,15.8,15.9706,15.76,15.83,131500,0.0,1.0
2013-05-10,15.77,15.91,15.76,15.82,158600,15.77,15.91,15.76,15.82,158600,0.0,1.0
2013-05-13,15.89,15.91,15.69,15.69,104100,15.89,15.91,15.69,15.69,104100,0.0,1.0
2013-05-14,15.84,15.99,15.78,15.87,155400,15.84,15.99,15.78,15.87,155400,0.0,1.0
2013-05-15,16.09,16.1,15.73,15.73,100200,16.09,16.1,15.73,15.73,100200,0.0,1.0
2013-05-16,15.98,16.1,15.895,16.01,88300,15.98,16.1,15.895,16.01,88300,0.0,1.0
2013-05-17,15.99,16.05,15.87,16.0,136400,15.99,16.05,15.87,16.0,136400,0.0,1.0
2013-05-20,16.21,16.3,15.96,15.97,371900,16.21,16.3,15.96,15.97,371900,0.0,1.0
2013-05-21,16.13,16.33,16.12,16.2,196000,16.13,16.33,16.12,16.2,196000,0.0,1.0
2013-05-22,16.03,16.4,15.98,16.11,348100,16.03,16.4,15.98,16.11,348100,0.0,1.0
2013-05-23,16.38,16.49,15.844,16.0,138800,16.38,16.49,15.844,16.0,138800,0.0,1.0
2013-05-24,16.2,16.49,16.12,16.29,125900,16.2,16.49,16.12,16.29,125900,0.0,1.0
2013-05-28,16.3,16.44,16.21,16.31,148000,16.3,16.44,16.21,16.31,148000,0.0,1.0
2013-05-29,16.24,16.3,16.18,16.2,100800,16.24,16.3,16.18,16.2,100800,0.0,1.0
2013-05-30,16.66,16.69,16.23,16.27,252900,16.66,16.69,16.23,16.27,252900,0.0,1.0
2013-05-31,16.77,16.79,16.53,16.53,184600,16.77,16.79,16.53,16.53,184600,0.0,1.0
2013-06-03,16.64,16.97,16.5601,16.77,196500,16.64,16.97,16.5601,16.77,196500,0.0,1.0
2013-06-04,16.54,16.76,16.48,16.67,142600,16.54,16.76,16.48,16.67,142600,0.0,1.0
2013-06-05,16.4,16.55,16.0,16.48,121000,16.4,16.55,16.0,16.48,121000,0.0,1.0
2013-06-06,16.38,16.47,16.2,16.44,154900,16.38,16.47,16.2,16.44,154900,0.0,1.0
2013-06-07,16.29,16.5,16.25,16.5,67900,16.29,16.5,16.25,16.5,67900,0.0,1.0
2013-06-10,16.36,16.5,16.26,16.45,153300,16.36,16.5,16.26,16.45,153300,0.0,1.0
2013-06-11,16.2,16.49,16.0,16.15,128400,16.2,16.49,16.0,16.15,128400,0.0,1.0
2013-06-12,16.01,16.31,15.99,16.3,126200,16.01,16.31,15.99,16.3,126200,0.0,1.0
2013-06-13,17.44,17.77,16.31,16.31,622000,17.44,17.77,16.31,16.31,622000,0.0,1.0
2013-06-14,17.91,17.97,17.303,17.44,410500,17.91,17.97,17.303,17.44,410500,0.0,1.0
2013-06-17,18.25,18.33,18.01,18.24,320300,18.25,18.33,18.01,18.24,320300,0.0,1.0
2013-06-18,18.51,18.55,18.1401,18.34,136700,18.51,18.55,18.1401,18.34,136700,0.0,1.0
2013-06-19,18.23,18.56,18.19,18.54,117600,18.23,18.56,18.19,18.54,117600,0.0,1.0
2013-06-20,18.0,18.18,17.8601,17.95,167100,18.0,18.18,17.8601,17.95,167100,0.0,1.0
2013-06-21,18.28,18.33,17.92,18.05,270400,18.28,18.33,17.92,18.05,270400,0.0,1.0
2013-06-24,18.35,18.59,17.77,18.09,242600,18.35,18.59,17.77,18.09,242600,0.0,1.0
2013-06-25,18.71,18.73,18.33,18.53,231100,18.71,18.73,18.33,18.53,231100,0.0,1.0
2013-06-26,18.4,18.94,18.36,18.94,90100,18.4,18.94,18.36,18.94,90100,0.0,1.0
2013-06-27,18.65,18.67,18.39,18.5,108100,18.65,18.67,18.39,18.5,108100,0.0,1.0
2013-06-28,19.36,19.45,18.298,18.53,1029700,19.36,19.45,18.298,18.53,1029700,0.0,1.0
2013-07-01,20.11,20.12,19.52,19.54,402400,20.11,20.12,19.52,19.54,402400,0.0,1.0
2013-07-02,20.09,20.498,19.87,20.13,200500,20.09,20.498,19.87,20.13,200500,0.0,1.0
2013-07-03,20.45,20.46,19.92,20.1,116500,20.45,20.46,19.92,20.1,116500,0.0,1.0
2013-07-05,20.7,20.79,20.41,20.54,134400,20.7,20.79,20.41,20.54,134400,0.0,1.0
2013-07-08,20.38,20.9,20.31,20.75,226100,20.38,20.9,20.31,20.75,226100,0.0,1.0
2013-07-09,20.262,20.61,19.8001,20.44,183900,20.262,20.61,19.8001,20.44,183900,0.0,1.0
2013-07-10,20.18,20.54,19.94,20.26,185700,20.18,20.54,19.94,20.26,185700,0.0,1.0
2013-07-11,20.4,20.58,19.94,20.43,148300,20.4,20.58,19.94,20.43,148300,0.0,1.0
2013-07-12,20.82,20.97,20.35,20.43,88700,20.82,20.97,20.35,20.43,88700,0.0,1.0
2013-07-15,20.93,21.1,20.8,20.98,142400,20.93,21.1,20.8,20.98,142400,0.0,1.0
2013-07-16,20.95,21.04,20.8,20.93,101700,20.95,21.04,20.8,20.93,101700,0.0,1.0
2013-07-17,20.87,21.08,20.61,21.01,196000,20.87,21.08,20.61,21.01,196000,0.0,1.0
2013-07-18,20.35,21.0,20.18,21.0,240800,20.35,21.0,20.18,21.0,240800,0.0,1.0
2013-07-19,20.42,20.52,20.13,20.31,96900,20.42,20.52,20.13,20.31,96900,0.0,1.0
2013-07-22,20.43,20.47,20.27,20.34,77900,20.43,20.47,20.27,20.34,77900,0.0,1.0
2013-07-23,20.53,20.71,20.3,20.43,105600,20.53,20.71,20.3,20.43,105600,0.0,1.0
2013-07-24,17.96,20.46,17.48,20.46,887600,17.96,20.46,17.48,20.46,887600,0.0,1.0
2013-07-25,17.96,18.162,17.81,17.86,151100,17.96,18.162,17.81,17.86,151100,0.0,1.0
2013-07-26,17.59,17.86,17.45,17.86,133800,17.59,17.86,17.45,17.86,133800,0.0,1.0
2013-07-29,17.48,17.64,17.24,17.53,81800,17.48,17.64,17.24,17.53,81800,0.0,1.0
2013-07-30,17.6,17.77,17.42,17.57,148300,17.6,17.77,17.42,17.57,148300,0.0,1.0
2013-07-31,18.23,19.0,17.91,19.0,445300,18.23,19.0,17.91,19.0,445300,0.0,1.0
2013-08-01,17.9,18.58,17.73,18.2,271600,17.9,18.58,17.73,18.2,271600,0.0,1.0
2013-08-02,18.0,18.1,17.6,17.78,148700,18.0,18.1,17.6,17.78,148700,0.0,1.0
2013-08-05,17.92,18.169,17.8,18.02,85800,17.92,18.169,17.8,18.02,85800,0.0,1.0
2013-08-06,17.85,17.98,17.75,17.82,88900,17.85,17.98,17.75,17.82,88900,0.0,1.0
2013-08-07,17.87,17.99,17.73,17.78,105800,17.87,17.99,17.73,17.78,105800,0.0,1.0
2013-08-08,17.77,18.09,17.67,18.02,57200,17.77,18.09,17.67,18.02,57200,0.0,1.0
2013-08-09,17.54,17.81,17.51,17.72,77000,17.54,17.81,17.51,17.72,77000,0.0,1.0
2013-08-12,17.78,17.78,17.5,17.5,87600,17.78,17.78,17.5,17.5,87600,0.0,1.0
2013-08-13,18.0,18.03,17.75,17.84,88600,18.0,18.03,17.75,17.84,88600,0.0,1.0
2013-08-14,17.85,18.0,17.79,17.94,83000,17.85,18.0,17.79,17.94,83000,0.0,1.0
2013-08-15,17.73,17.834,17.575,17.68,114900,17.73,17.834,17.575,17.68,114900,0.0,1.0
2013-08-16,17.75,17.87,17.57,17.62,91400,17.75,17.87,17.57,17.62,91400,0.0,1.0
2013-08-19,17.5,17.79,17.5,17.7,96900,17.5,17.79,17.5,17.7,96900,0.0,1.0
2013-08-20,18.03,18.03,17.54,17.59,73700,18.03,18.03,17.54,17.59,73700,0.0,1.0
2013-08-21,18.0,18.11,17.54,17.94,74600,18.0,18.11,17.54,17.94,74600,0.0,1.0
2013-08-22,18.19,18.21,18.0,18.0,55000,18.19,18.21,18.0,18.0,55000,0.0,1.0
2013-08-23,18.46,18.46,18.06,18.2,87300,18.46,18.46,18.06,18.2,87300,0.0,1.0
2013-08-26,18.61,18.71,18.27,18.45,91600,18.61,18.71,18.27,18.45,91600,0.0,1.0
2013-08-27,18.21,18.615,18.13,18.42,117800,18.21,18.615,18.13,18.42,117800,0.0,1.0
2013-08-28,18.26,18.43,18.14,18.23,62100,18.26,18.43,18.14,18.23,62100,0.0,1.0
2013-08-29,18.64,18.64,18.19,18.25,77000,18.64,18.64,18.19,18.25,77000,0.0,1.0
2013-08-30,18.13,18.61,18.08,18.57,94800,18.13,18.61,18.08,18.57,94800,0.0,1.0
2013-09-03,18.02,18.76,17.88,18.34,69300,18.02,18.76,17.88,18.34,69300,0.0,1.0
2013-09-04,17.52,18.11,17.27,18.0,361700,17.52,18.11,17.27,18.0,361700,0.0,1.0
2013-09-05,16.82,17.59,16.55,17.59,349000,16.82,17.59,16.55,17.59,349000,0.0,1.0
2013-09-06,16.42,16.9,16.29,16.9,327700,16.42,16.9,16.29,16.9,327700,0.0,1.0
2013-09-09,17.37,17.45,16.49,16.49,242100,17.37,17.45,16.49,16.49,242100,0.0,1.0
2013-09-10,17.06,17.66,17.0,17.52,146000,17.06,17.66,17.0,17.52,146000,0.0,1.0
2013-09-11,17.19,17.31,16.92,17.02,140300,17.19,17.31,16.92,17.02,140300,0.0,1.0
2013-09-12,17.18,17.35,16.96,17.2,84300,17.18,17.35,16.96,17.2,84300,0.0,1.0
2013-09-13,17.44,17.5,17.112,17.24,128400,17.44,17.5,17.112,17.24,128400,0.0,1.0
2013-09-16,17.59,17.726,17.485,17.57,102100,17.59,17.726,17.485,17.57,102100,0.0,1.0
2013-09-17,17.38,17.66,17.32,17.66,87000,17.38,17.66,17.32,17.66,87000,0.0,1.0
2013-09-18,17.63,17.68,17.16,17.37,55700,17.63,17.68,17.16,17.37,55700,0.0,1.0
2013-09-19,17.85,17.89,17.5,17.71,63100,17.85,17.89,17.5,17.71,63100,0.0,1.0
2013-09-20,17.8,17.89,17.58,17.87,223300,17.8,17.89,17.58,17.87,223300,0.0,1.0
2013-09-23,17.93,17.98,17.55,17.84,75500,17.93,17.98,17.55,17.84,75500,0.0,1.0
2013-09-24,18.05,18.26,17.58,17.97,118500,18.05,18.26,17.58,17.97,118500,0.0,1.0
2013-09-25,17.78,18.1,17.6875,18.02,45100,17.78,18.1,17.6875,18.02,45100,0.0,1.0
2013-09-26,17.66,17.815,17.5,17.8,71800,17.66,17.815,17.5,17.8,71800,0.0,1.0
2013-09-27,17.46,17.65,17.38,17.57,60000,17.46,17.65,17.38,17.57,60000,0.0,1.0
2013-09-30,17.25,17.41,16.8191,17.25,81300,17.25,17.41,16.8191,17.25,81300,0.0,1.0
2013-10-01,17.28,17.5,17.071,17.19,78700,17.28,17.5,17.071,17.19,78700,0.0,1.0
2013-10-02,17.1,17.27,17.08,17.14,127600,17.1,17.27,17.08,17.14,127600,0.0,1.0
2013-10-03,14.32,15.97,14.1,15.97,1589700,14.32,15.97,14.1,15.97,1589700,0.0,1.0
2013-10-04,13.97,14.26,13.91,14.2,528000,13.97,14.26,13.91,14.2,528000,0.0,1.0
2013-10-07,14.12,14.29,13.55,13.59,315200,14.12,14.29,13.55,13.59,315200,0.0,1.0
2013-10-08,13.71,14.0842,13.59,13.84,434100,13.71,14.0842,13.59,13.84,434100,0.0,1.0
2013-10-09,13.74,13.8877,13.49,13.76,342100,13.74,13.8877,13.49,13.76,342100,0.0,1.0
2013-10-10,13.97,14.1591,13.74,13.88,233300,13.97,14.1591,13.74,13.88,233300,0.0,1.0
2013-10-11,13.95,14.1,13.89,13.98,149500,13.95,14.1,13.89,13.98,149500,0.0,1.0
2013-10-14,13.91,14.0799,13.8,13.93,169100,13.91,14.0799,13.8,13.93,169100,0.0,1.0
2013-10-15,13.91,13.99,13.81,13.92,188900,13.91,13.99,13.81,13.92,188900,0.0,1.0
2013-10-16,14.15,14.19,13.92,13.99,131000,14.15,14.19,13.92,13.99,131000,0.0,1.0
2013-10-17,13.86,14.14,13.795,14.0,214500,13.86,14.14,13.795,14.0,214500,0.0,1.0
2013-10-18,14.02,14.09,13.86,13.9,178500,14.02,14.09,13.86,13.9,178500,0.0,1.0
2013-10-21,14.1,14.18,14.0,14.06,131700,14.1,14.18,14.0,14.06,131700,0.0,1.0
2013-10-22,14.18,14.26,13.91,14.2,157400,14.18,14.26,13.91,14.2,157400,0.0,1.0
2013-10-23,13.74,14.05,13.55,14.05,219800,13.74,14.05,13.55,14.05,219800,0.0,1.0
2013-10-24,13.99,14.11,13.72,13.8,114700,13.99,14.11,13.72,13.8,114700,0.0,1.0
2013-10-25,13.9,14.2696,13.82,14.09,146900,13.9,14.2696,13.82,14.09,146900,0.0,1.0
2013-10-28,13.94,14.02,13.661,13.86,120900,13.94,14.02,13.661,13.86,120900,0.0,1.0
2013-10-29,13.88,14.25,13.81,13.96,121300,13.88,14.25,13.81,13.96,121300,0.0,1.0
2013-10-30,14.16,14.86,13.85,13.85,307600,14.16,14.86,13.85,13.85,307600,0.0,1.0
2013-10-31,14.33,14.56,13.99,14.19,244200,14.33,14.56,13.99,14.19,244200,0.0,1.0
2013-11-01,14.36,14.83,14.1,14.27,330300,14.36,14.83,14.1,14.27,330300,0.0,1.0
2013-11-04,15.0,15.05,14.344,14.36,545500,15.0,15.05,14.344,14.36,545500,0.0,1.0
2013-11-05,14.89,15.1,14.75,14.98,133100,14.89,15.1,14.75,14.98,133100,0.0,1.0
2013-11-06,15.11,15.25,14.75,14.96,103200,15.11,15.25,14.75,14.96,103200,0.0,1.0
2013-11-07,15.14,15.315,15.0,15.15,176300,15.14,15.315,15.0,15.15,176300,0.0,1.0
2013-11-08,15.26,15.33,15.1,15.13,107600,15.26,15.33,15.1,15.13,107600,0.0,1.0
2013-11-11,15.31,15.4,15.1,15.26,158600,15.31,15.4,15.1,15.26,158600,0.0,1.0
2013-11-12,15.16,15.416,14.88,15.25,152300,15.16,15.416,14.88,15.25,152300,0.0,1.0
2013-11-13,15.2,15.27,14.91,15.1,84100,15.2,15.27,14.91,15.1,84100,0.0,1.0
2013-11-14,15.2,15.29,14.92,15.23,149900,15.2,15.29,14.92,15.23,149900,0.0,1.0
2013-11-15,15.36,15.4048,14.96,15.2,110600,15.36,15.4048,14.96,15.2,110600,0.0,1.0
2013-11-18,15.46,15.49,15.09,15.4,96100,15.46,15.49,15.09,15.4,96100,0.0,1.0
2013-11-19,15.4,15.84,15.2625,15.44,177000,15.4,15.84,15.2625,15.44,177000,0.0,1.0
2013-11-20,15.6,15.66,15.43,15.43,169400,15.6,15.66,15.43,15.43,169400,0.0,1.0
2013-11-21,15.67,15.72,15.46,15.63,124200,15.67,15.72,15.46,15.63,124200,0.0,1.0
2013-11-22,15.71,15.9221,15.61,15.61,121600,15.71,15.9221,15.61,15.61,121600,0.0,1.0
2013-11-25,15.81,15.902,15.51,15.77,117800,15.81,15.902,15.51,15.77,117800,0.0,1.0
2013-11-26,15.9,16.16,15.675,15.84,211100,15.9,16.16,15.675,15.84,211100,0.0,1.0
2013-11-27,16.07,16.09,15.71,15.89,78000,16.07,16.09,15.71,15.89,78000,0.0,1.0
2013-11-29,15.99,16.28,15.86,16.15,74500,15.99,16.28,15.86,16.15,74500,0.0,1.0
2013-12-02,15.97,16.19,15.54,16.04,189200,15.97,16.19,15.54,16.04,189200,0.0,1.0
2013-12-03,15.75,16.07,15.63,15.92,113300,15.75,16.07,15.63,15.92,113300,0.0,1.0
2013-12-04,15.69,16.05,15.51,15.68,148600,15.69,16.05,15.51,15.68,148600,0.0,1.0
2013-12-05,15.85,16.07,15.65,15.65,106300,15.85,16.07,15.65,15.65,106300,0.0,1.0
2013-12-06,16.12,16.24,15.762,15.94,93300,16.12,16.24,15.762,15.94,93300,0.0,1.0
2013-12-09,16.07,16.43,15.95,16.09,133300,16.07,16.43,15.95,16.09,133300,0.0,1.0
2013-12-10,16.1,16.48,15.97,16.09,173600,16.1,16.48,15.97,16.09,173600,0.0,1.0
2013-12-11,15.97,16.15,15.83,16.07,294800,15.97,16.15,15.83,16.07,294800,0.0,1.0
2013-12-12,15.63,16.06,15.59,15.99,73600,15.63,16.06,15.59,15.99,73600,0.0,1.0
2013-12-13,15.86,15.98,15.53,15.71,120800,15.86,15.98,15.53,15.71,120800,0.0,1.0
2013-12-16,16.13,16.215,15.61,15.89,121000,16.13,16.215,15.61,15.89,121000,0.0,1.0
2013-12-17,15.75,16.1,14.51,14.51,91700,15.75,16.1,14.51,14.51,91700,0.0,1.0
2013-12-18,15.74,16.06,15.35,16.06,108700,15.74,16.06,15.35,16.06,108700,0.0,1.0
2013-12-19,15.25,15.84,15.13,15.67,102100,15.25,15.84,15.13,15.67,102100,0.0,1.0
2013-12-20,15.31,15.35,15.12,15.32,226300,15.31,15.35,15.12,15.32,226300,0.0,1.0
2013-12-23,15.22,15.4,15.19,15.4,110900,15.22,15.4,15.19,15.4,110900,0.0,1.0
2013-12-24,15.25,15.3,15.07,15.22,64300,15.25,15.3,15.07,15.22,64300,0.0,1.0
2013-12-26,15.1,15.3,15.07,15.3,64800,15.1,15.3,15.07,15.3,64800,0.0,1.0
2013-12-27,15.21,15.3,14.96,15.16,67800,15.21,15.3,14.96,15.16,67800,0.0,1.0
2013-12-30,14.98,15.3,14.85,15.16,171400,14.98,15.3,14.85,15.16,171400,0.0,1.0
2013-12-31,15.22,15.305,14.9,15.05,130700,15.22,15.305,14.9,15.05,130700,0.0,1.0
2014-01-02,15.11,15.24,14.98,15.14,68200,15.11,15.24,14.98,15.14,68200,0.0,1.0
2014-01-03,15.08,15.21,14.9,15.12,202400,15.08,15.21,14.9,15.12,202400,0.0,1.0
2014-01-06,15.51,15.735,15.04,15.13,152500,15.51,15.735,15.04,15.13,152500,0.0,1.0
2014-01-07,15.83,15.98,15.53,15.74,155400,15.83,15.98,15.53,15.74,155400,0.0,1.0
2014-01-08,15.7,15.9799,15.45,15.85,104400,15.7,15.9799,15.45,15.85,104400,0.0,1.0
2014-01-09,15.74,15.95,15.494,15.73,146600,15.74,15.95,15.494,15.73,146600,0.0,1.0
2014-01-10,15.5,15.83,15.4,15.71,135000,15.5,15.83,15.4,15.71,135000,0.0,1.0
2014-01-13,15.59,15.8099,15.35,15.42,131500,15.59,15.8099,15.35,15.42,131500,0.0,1.0
2014-01-14,16.41,16.7999,15.7,15.7,218300,16.41,16.7999,15.7,15.7,218300,0.0,1.0
2014-01-15,16.72,17.0,16.5,16.5,111200,16.72,17.0,16.5,16.5,111200,0.0,1.0
2014-01-16,16.55,16.77,16.284,16.64,78700,16.55,16.77,16.284,16.64,78700,0.0,1.0
2014-01-17,16.43,16.7,16.25,16.58,66500,16.43,16.7,16.25,16.58,66500,0.0,1.0
2014-01-21,16.66,16.8,16.18,16.55,112700,16.66,16.8,16.18,16.55,112700,0.0,1.0
2014-01-22,16.59,16.7199,16.46,16.7,62300,16.59,16.7199,16.46,16.7,62300,0.0,1.0
2014-01-23,16.54,16.61,16.18,16.53,89500,16.54,16.61,16.18,16.53,89500,0.0,1.0
2014-01-24,16.16,16.41,16.05,16.41,119200,16.16,16.41,16.05,16.41,119200,0.0,1.0
2014-01-27,16.06,16.41,15.9,16.12,73500,16.06,16.41,15.9,16.12,73500,0.0,1.0
2014-01-28,15.86,16.08,15.74,16.05,113600,15.86,16.08,15.74,16.05,113600,0.0,1.0
2014-01-29,15.84,15.92,15.61,15.69,119300,15.84,15.92,15.61,15.69,119300,0.0,1.0
2014-01-30,16.99,17.5,16.49,16.91,303000,16.99,17.5,16.49,16.91,303000,0.0,1.0
2014-01-31,17.39,17.65,17.1,17.3,293800,17.39,17.65,17.1,17.3,293800,0.0,1.0
2014-02-03,16.79,17.61,16.56,17.41,236500,16.79,17.61,16.56,17.41,236500,0.0,1.0
2014-02-04,16.62,17.27,16.55,16.8,154700,16.62,17.27,16.55,16.8,154700,0.0,1.0
2014-02-05,16.49,16.77,16.12,16.52,99400,16.49,16.77,16.12,16.52,99400,0.0,1.0
2014-02-06,16.58,16.956,16.41,16.48,77400,16.58,16.956,16.41,16.48,77400,0.0,1.0
2014-02-07,16.6,16.64,16.22,16.6,93100,16.6,16.64,16.22,16.6,93100,0.0,1.0
2014-02-10,16.66,16.69,16.488,16.66,69900,16.66,16.69,16.488,16.66,69900,0.0,1.0
2014-02-11,16.85,16.98,16.4,16.7,55400,16.85,16.98,16.4,16.7,55400,0.0,1.0
2014-02-12,17.02,17.02,16.83,16.83,64000,17.02,17.02,16.83,16.83,64000,0.0,1.0
2014-02-13,17.27,17.39,16.92,16.92,58300,17.27,17.39,16.92,16.92,58300,0.0,1.0
2014-02-14,17.21,17.3,16.98,17.3,36700,17.21,17.3,16.98,17.3,36700,0.0,1.0
2014-02-18,17.47,17.56,17.08,17.18,90800,17.47,17.56,17.08,17.18,90800,0.0,1.0
2014-02-19,17.22,17.6199,17.2,17.35,96600,17.22,17.6199,17.2,17.35,96600,0.0,1.0
2014-02-20,17.46,17.48,16.823,17.26,59100,17.46,17.48,16.823,17.26,59100,0.0,1.0
2014-02-21,17.79,18.15,17.41,17.43,203000,17.79,18.15,17.41,17.43,203000,0.0,1.0
2014-02-24,17.95,18.3,17.9,18.11,119100,17.95,18.3,17.9,18.11,119100,0.0,1.0
2014-02-25,17.68,18.25,17.58,18.12,103300,17.68,18.25,17.58,18.12,103300,0.0,1.0
2014-02-26,17.65,17.969,17.5,17.76,116700,17.65,17.969,17.5,17.76,116700,0.0,1.0
2014-02-27,18.1,18.29,17.61,17.66,211400,18.1,18.29,17.61,17.66,211400,0.0,1.0
2014-02-28,18.08,18.38,18.0,18.25,115700,18.08,18.38,18.0,18.25,115700,0.0,1.0
2014-03-03,18.15,18.2299,17.76,17.99,83200,18.15,18.2299,17.76,17.99,83200,0.0,1.0
2014-03-04,18.54,18.85,18.4,18.4,154500,18.54,18.85,18.4,18.4,154500,0.0,1.0
2014-03-05,18.75,18.84,18.5,18.55,64300,18.75,18.84,18.5,18.55,64300,0.0,1.0
2014-03-06,18.65,18.86,18.55,18.84,81800,18.65,18.86,18.55,18.84,81800,0.0,1.0
2014-03-07,18.63,18.75,18.5,18.75,43800,18.63,18.75,18.5,18.75,43800,0.0,1.0
2014-03-10,18.21,18.4897,18.0,18.43,147200,18.21,18.4897,18.0,18.43,147200,0.0,1.0
2014-03-11,18.06,18.61,17.815,18.24,202500,18.06,18.61,17.815,18.24,202500,0.0,1.0
2014-03-12,18.07,18.15,17.94,17.94,121100,18.07,18.15,17.94,17.94,121100,0.0,1.0
2014-03-13,18.15,18.3999,18.06,18.09,109600,18.15,18.3999,18.06,18.09,109600,0.0,1.0
2014-03-14,18.24,18.33,18.08,18.08,82700,18.24,18.33,18.08,18.08,82700,0.0,1.0
2014-03-17,18.51,18.55,18.318,18.37,159400,18.51,18.55,18.318,18.37,159400,0.0,1.0
2014-03-18,18.77,18.93,18.41,18.48,89400,18.77,18.93,18.41,18.48,89400,0.0,1.0
2014-03-19,18.47,18.8,18.41,18.79,64600,18.47,18.8,18.41,18.79,64600,0.0,1.0
2014-03-20,18.43,18.9,18.4,18.41,107400,18.43,18.9,18.4,18.41,107400,0.0,1.0
2014-03-21,18.15,18.61,18.09,18.4,160000,18.15,18.61,18.09,18.4,160000,0.0,1.0
2014-03-24,18.05,18.19,17.85,18.15,83200,18.05,18.19,17.85,18.15,83200,0.0,1.0
2014-03-25,17.98,18.38,17.89,18.1,65500,17.98,18.38,17.89,18.1,65500,0.0,1.0
2014-03-26,17.32,18.08,17.3,18.08,118500,17.32,18.08,17.3,18.08,118500,0.0,1.0
2014-03-27,17.36,17.68,17.25,17.38,58600,17.36,17.68,17.25,17.38,58600,0.0,1.0
2014-03-28,17.28,17.82,17.19,17.36,63300,17.28,17.82,17.19,17.36,63300,0.0,1.0
2014-03-31,17.56,17.86,17.4,17.4,105600,17.56,17.86,17.4,17.4,105600,0.0,1.0
2014-04-01,18.06,18.08,17.63,17.63,95900,18.06,18.08,17.63,17.63,95900,0.0,1.0
2014-04-02,18.09,18.2,17.91,18.01,63500,18.09,18.2,17.91,18.01,63500,0.0,1.0
2014-04-03,18.18,18.45,18.1,18.14,101000,18.18,18.45,18.1,18.14,101000,0.0,1.0
2014-04-04,17.48,18.29,17.4,18.29,188300,17.48,18.29,17.4,18.29,188300,0.0,1.0
2014-04-07,17.65,17.75,17.31,17.32,94700,17.65,17.75,17.31,17.32,94700,0.0,1.0
2014-04-08,18.12,18.36,17.66,17.66,99400,18.12,18.36,17.66,17.66,99400,0.0,1.0
2014-04-09,18.3,18.44,18.09,18.16,107700,18.3,18.44,18.09,18.16,107700,0.0,1.0
2014-04-10,17.56,18.342,17.51,18.27,74500,17.56,18.342,17.51,18.27,74500,0.0,1.0
2014-04-11,17.1,17.6,17.03,17.37,77100,17.1,17.6,17.03,17.37,77100,0.0,1.0
2014-04-14,16.96,17.295,16.8,17.28,94600,16.96,17.295,16.8,17.28,94600,0.0,1.0
2014-04-15,16.93,17.14,16.46,16.98,100700,16.93,17.14,16.46,16.98,100700,0.0,1.0
2014-04-16,17.34,17.64,16.695,17.1,71800,17.34,17.64,16.695,17.1,71800,0.0,1.0
2014-04-17,17.4,17.69,16.0001,17.24,52600,17.4,17.69,16.0001,17.24,52600,0.0,1.0
2014-04-21,17.29,17.53,17.2,17.39,40300,17.29,17.53,17.2,17.39,40300,0.0,1.0
2014-04-22,17.8,17.84,17.19,17.28,71100,17.8,17.84,17.19,17.28,71100,0.0,1.0
2014-04-23,17.14,17.72,17.05,17.71,79300,17.14,17.72,17.05,17.71,79300,0.0,1.0
2014-04-24,17.29,17.5,16.81,17.34,62200,17.29,17.5,16.81,17.34,62200,0.0,1.0
2014-04-25,16.78,17.21,16.65,17.15,79800,16.78,17.21,16.65,17.15,79800,0.0,1.0
2014-04-28,16.71,17.3,16.4,16.89,91700,16.71,17.3,16.4,16.89,91700,0.0,1.0
2014-04-29,16.23,17.12,16.15,16.87,83400,16.23,17.12,16.15,16.87,83400,0.0,1.0
2014-04-30,16.23,16.64,15.29,16.11,211500,16.23,16.64,15.29,16.11,211500,0.0,1.0
2014-05-01,14.79,15.83,14.68,15.83,387200,14.79,15.83,14.68,15.83,387200,0.0,1.0
2014-05-02,14.6,14.9,14.58,14.8,147100,14.6,14.9,14.58,14.8,147100,0.0,1.0
2014-05-05,14.59,14.66,14.4,14.45,118700,14.59,14.66,14.4,14.45,118700,0.0,1.0
2014-05-06,14.01,14.6,13.95,14.6,214900,14.01,14.6,13.95,14.6,214900,0.0,1.0
2014-05-07,13.88,14.499,13.82,14.0,200700,13.88,14.499,13.82,14.0,200700,0.0,1.0
2014-05-08,13.995,14.3,13.84,13.92,129100,13.995,14.3,13.84,13.92,129100,0.0,1.0
2014-05-09,14.13,14.24,13.91,13.91,86600,14.13,14.24,13.91,13.91,86600,0.0,1.0
2014-05-12,14.57,14.705,14.08,14.2,162400,14.57,14.705,14.08,14.2,162400,0.0,1.0
2014-05-13,14.18,14.578,14.16,14.54,137900,14.18,14.578,14.16,14.54,137900,0.0,1.0
2014-05-14,13.9,14.556,13.87,14.08,165200,13.9,14.556,13.87,14.08,165200,0.0,1.0
2014-05-15,14.14,14.28,13.75,13.79,156600,14.14,14.28,13.75,13.79,156600,0.0,1.0
2014-05-16,14.31,14.34,13.96,14.15,86200,14.31,14.34,13.96,14.15,86200,0.0,1.0
2014-05-19,14.555,14.59,14.15,14.2,111300,14.555,14.59,14.15,14.2,111300,0.0,1.0
2014-05-20,14.43,14.54,14.31,14.51,153800,14.43,14.54,14.31,14.51,153800,0.0,1.0
2014-05-21,14.8,14.91,14.38,14.54,189300,14.8,14.91,14.38,14.54,189300,0.0,1.0
2014-05-22,14.88,15.04,14.74,14.79,90500,14.88,15.04,14.74,14.79,90500,0.0,1.0
2014-05-23,15.13,15.19,14.83,14.83,80600,15.13,15.19,14.83,14.83,80600,0.0,1.0
2014-05-27,15.55,15.56,15.05,15.2,88400,15.55,15.56,15.05,15.2,88400,0.0,1.0
2014-05-28,15.56,15.76,15.14,15.46,120600,15.56,15.76,15.14,15.46,120600,0.0,1.0
2014-05-29,15.71,15.76,15.51,15.64,77500,15.71,15.76,15.51,15.64,77500,0.0,1.0
2014-05-30,15.65,15.76,15.5,15.76,216800,15.65,15.76,15.5,15.76,216800,0.0,1.0
2014-06-02,14.99,15.7,14.89,15.7,212700,14.99,15.7,14.89,15.7,212700,0.0,1.0
2014-06-03,14.71,15.05,14.6,15.04,138800,14.71,15.05,14.6,15.04,138800,0.0,1.0
2014-06-04,14.84,14.91,14.57,14.67,80600,14.84,14.91,14.57,14.67,80600,0.0,1.0
2014-06-05,15.05,15.17,14.7,14.83,163500,15.05,15.17,14.7,14.83,163500,0.0,1.0
2014-06-06,15.16,15.25,15.07,15.16,134600,15.16,15.25,15.07,15.16,134600,0.0,1.0
2014-06-09,15.11,15.25,15.0,15.13,80500,15.11,15.25,15.0,15.13,80500,0.0,1.0
2014-06-10,15.08,15.22,14.99,15.0,61600,15.08,15.22,14.99,15.0,61600,0.0,1.0
2014-06-11,15.39,15.55,14.95,14.95,140600,15.39,15.55,14.95,14.95,140600,0.0,1.0
2014-06-12,14.38,14.76,14.2,14.7,270600,14.38,14.76,14.2,14.7,270600,0.0,1.0
2014-06-13,15.03,15.15,14.37,14.49,205700,15.03,15.15,14.37,14.49,205700,0.0,1.0
2014-06-16,14.66,15.09,14.6,15.09,102700,14.66,15.09,14.6,15.09,102700,0.0,1.0
2014-06-17,15.225,15.32,14.5801,14.66,116200,15.225,15.32,14.5801,14.66,116200,0.0,1.0
2014-06-18,15.04,15.41,14.76,15.19,71700,15.04,15.41,14.76,15.19,71700,0.0,1.0
2014-06-19,15.06,15.19,14.81,15.05,79000,15.06,15.19,14.81,15.05,79000,0.0,1.0
2014-06-20,14.99,15.25,14.78,15.12,322300,14.99,15.25,14.78,15.12,322300,0.0,1.0
2014-06-23,14.84,15.14,14.81,14.99,50800,14.84,15.14,14.81,14.99,50800,0.0,1.0
2014-06-24,14.59,15.02,14.54,14.83,106200,14.59,15.02,14.54,14.83,106200,0.0,1.0
2014-06-25,14.74,14.77,14.41,14.57,51800,14.74,14.77,14.41,14.57,51800,0.0,1.0
2014-06-26,14.67,14.87,14.45,14.73,48300,14.67,14.87,14.45,14.73,48300,0.0,1.0
2014-06-27,14.78,14.88,14.53,14.53,201500,14.78,14.88,14.53,14.53,201500,0.0,1.0
2014-06-30,14.77,14.89,14.66,14.7,93900,14.77,14.89,14.66,14.7,93900,0.0,1.0
2014-07-01,15.31,15.52,14.77,14.8,121200,15.31,15.52,14.77,14.8,121200,0.0,1.0
2014-07-02,15.35,15.5,15.16,15.29,118500,15.35,15.5,15.16,15.29,118500,0.0,1.0
2014-07-03,15.49,15.65,15.35,15.4,27300,15.49,15.65,15.35,15.4,27300,0.0,1.0
2014-07-07,15.17,15.54,15.03,15.53,109900,15.17,15.54,15.03,15.53,109900,0.0,1.0
2014-07-08,14.88,15.15,14.62,15.15,132400,14.88,15.15,14.62,15.15,132400,0.0,1.0
2014-07-09,15.21,15.3,14.95,14.95,84000,15.21,15.3,14.95,14.95,84000,0.0,1.0
2014-07-10,15.43,15.64,14.83,15.16,146600,15.43,15.64,14.83,15.16,146600,0.0,1.0
2014-07-11,15.25,15.4,15.14,15.4,68100,15.25,15.4,15.14,15.4,68100,0.0,1.0
2014-07-14,15.43,15.5,15.15,15.44,44200,15.43,15.5,15.15,15.44,44200,0.0,1.0
2014-07-15,15.03,15.56,14.96,15.46,47400,15.03,15.56,14.96,15.46,47400,0.0,1.0
2014-07-16,15.19,15.28,15.01,15.16,44300,15.19,15.28,15.01,15.16,44300,0.0,1.0
2014-07-17,15.0,15.19,14.93,15.12,84600,15.0,15.19,14.93,15.12,84600,0.0,1.0
2014-07-18,15.1,15.17,14.85,14.97,70900,15.1,15.17,14.85,14.97,70900,0.0,1.0
2014-07-21,14.93,15.05,14.8,15.04,48700,14.93,15.05,14.8,15.04,48700,0.0,1.0
2014-07-22,14.94,15.0,14.785,15.0,31300,14.94,15.0,14.785,15.0,31300,0.0,1.0
2014-07-23,14.54,15.02,14.53,15.02,80800,14.54,15.02,14.53,15.02,80800,0.0,1.0
2014-07-24,14.57,14.8,14.45,14.61,35000,14.57,14.8,14.45,14.61,35000,0.0,1.0
2014-07-25,14.23,14.45,14.18,14.4,90100,14.23,14.45,14.18,14.4,90100,0.0,1.0
2014-07-28,14.08,14.29,13.93,14.2,110200,14.08,14.29,13.93,14.2,110200,0.0,1.0
2014-07-29,14.43,14.58,13.97,14.14,74800,14.43,14.58,13.97,14.14,74800,0.0,1.0
2014-07-30,14.29,14.62,14.22,14.57,65300,14.29,14.62,14.22,14.57,65300,0.0,1.0
2014-07-31,14.23,14.45,13.5,13.97,191500,14.23,14.45,13.5,13.97,191500,0.0,1.0
2014-08-01,14.03,14.3,13.95,14.2,212500,14.03,14.3,13.95,14.2,212500,0.0,1.0
2014-08-04,14.24,14.27,14.0,14.12,103100,14.24,14.27,14.0,14.12,103100,0.0,1.0
2014-08-05,14.41,14.5,14.1188,14.13,51700,14.41,14.5,14.1188,14.13,51700,0.0,1.0
2014-08-06,14.4,14.6,14.22,14.26,148400,14.4,14.6,14.22,14.26,148400,0.0,1.0
2014-08-07,14.24,14.624,14.22,14.5,71800,14.24,14.624,14.22,14.5,71800,0.0,1.0
2014-08-08,14.4,14.47,14.2,14.23,60200,14.4,14.47,14.2,14.23,60200,0.0,1.0
2014-08-11,14.67,14.74,14.45,14.45,75900,14.67,14.74,14.45,14.45,75900,0.0,1.0
2014-08-12,14.36,14.728,14.23,14.63,56600,14.36,14.728,14.23,14.63,56600,0.0,1.0
2014-08-13,14.46,14.642,14.35,14.4,66700,14.46,14.642,14.35,14.4,66700,0.0,1.0
2014-08-14,14.77,14.83,14.154,14.45,68900,14.77,14.83,14.154,14.45,68900,0.0,1.0
2014-08-15,14.96,15.09,14.71,14.95,93800,14.96,15.09,14.71,14.95,93800,0.0,1.0
2014-08-18,15.06,15.17,15.0,15.16,57300,15.06,15.17,15.0,15.16,57300,0.0,1.0
2014-08-19,15.15,15.27,15.08,15.12,53600,15.15,15.27,15.08,15.12,53600,0.0,1.0
2014-08-20,15.25,15.41,14.99,15.1,89000,15.25,15.41,14.99,15.1,89000,0.0,1.0
2014-08-21,15.18,15.41,15.03,15.23,43900,15.18,15.41,15.03,15.23,43900,0.0,1.0
2014-08-22,15.17,15.376,15.12,15.21,37100,15.17,15.376,15.12,15.21,37100,0.0,1.0
2014-08-25,15.03,15.26,14.98,15.23,79500,15.03,15.26,14.98,15.23,79500,0.0,1.0
2014-08-26,15.03,15.17,14.99,15.07,80200,15.03,15.17,14.99,15.07,80200,0.0,1.0
2014-08-27,14.96,15.08,14.95,14.99,53400,14.96,15.08,14.95,14.99,53400,0.0,1.0
2014-08-28,14.97,15.19,14.85,14.85,94000,14.97,15.19,14.85,14.85,94000,0.0,1.0
2014-08-29,15.16,15.23,14.895,14.97,88300,15.16,15.23,14.895,14.97,88300,0.0,1.0
2014-09-02,15.1,15.28,15.03,15.11,73000,15.1,15.28,15.03,15.11,73000,0.0,1.0
2014-09-03,14.7,15.2,14.57,15.13,130400,14.7,15.2,14.57,15.13,130400,0.0,1.0
2014-09-04,14.84,15.0,14.6,14.65,88800,14.84,15.0,14.6,14.65,88800,0.0,1.0
2014-09-05,15.02,15.19,14.72,14.74,81800,15.02,15.19,14.72,14.74,81800,0.0,1.0
2014-09-08,15.04,15.16,14.81,14.96,63500,15.04,15.16,14.81,14.96,63500,0.0,1.0
2014-09-09,14.6,15.0,14.55,14.95,70600,14.6,15.0,14.55,14.95,70600,0.0,1.0
2014-09-10,14.61,14.68,14.35,14.62,64900,14.61,14.68,14.35,14.62,64900,0.0,1.0
2014-09-11,14.6,14.67,14.46,14.48,54100,14.6,14.67,14.46,14.48,54100,0.0,1.0
2014-09-12,14.48,14.65,14.3,14.62,78000,14.48,14.65,14.3,14.62,78000,0.0,1.0
2014-09-15,14.21,14.42,14.0,14.42,100300,14.21,14.42,14.0,14.42,100300,0.0,1.0
2014-09-16,14.18,14.21,13.92,14.1,79000,14.18,14.21,13.92,14.1,79000,0.0,1.0
2014-09-17,14.29,14.605,14.1,14.14,110000,14.29,14.605,14.1,14.14,110000,0.0,1.0
2014-09-18,14.51,14.65,14.3,14.31,67000,14.51,14.65,14.3,14.31,67000,0.0,1.0
2014-09-19,14.28,14.585,14.16,14.56,200200,14.28,14.585,14.16,14.56,200200,0.0,1.0
2014-09-22,14.17,14.26,14.06,14.14,74400,14.17,14.26,14.06,14.14,74400,0.0,1.0
2014-09-23,14.13,14.34,14.03,14.03,83900,14.13,14.34,14.03,14.03,83900,0.0,1.0
2014-09-24,14.32,14.6,14.05,14.11,64710,14.32,14.6,14.05,14.11,64710,0.0,1.0
2014-09-25,13.98,14.22,13.62,14.22,90596,13.98,14.22,13.62,14.22,90596,0.0,1.0
2014-09-26,14.12,14.2,14.0,14.06,66955,14.12,14.2,14.0,14.06,66955,0.0,1.0
2014-09-29,13.96,14.21,13.9,13.91,77842,13.96,14.21,13.9,13.91,77842,0.0,1.0
2014-09-30,13.44,14.0,13.4,13.99,140923,13.44,14.0,13.4,13.99,140923,0.0,1.0
2014-10-01,13.25,13.6,13.25,13.47,105728,13.25,13.6,13.25,13.47,105728,0.0,1.0
2014-10-02,13.21,13.5,13.07,13.21,101479,13.21,13.5,13.07,13.21,101479,0.0,1.0
2014-10-03,13.22,13.467,13.16,13.38,61314,13.22,13.467,13.16,13.38,61314,0.0,1.0
2014-10-06,12.91,13.34,12.88,13.24,67148,12.91,13.34,12.88,13.24,67148,0.0,1.0
2014-10-07,12.67,12.91,12.57,12.86,142517,12.67,12.91,12.57,12.86,142517,0.0,1.0
2014-10-08,13.99,14.01,12.56,12.68,126290,13.99,14.01,12.56,12.68,126290,0.0,1.0
2014-10-09,13.52,14.12,13.44,13.91,102246,13.52,14.12,13.44,13.91,102246,0.0,1.0
2014-10-10,13.14,13.65,13.14,13.45,110569,13.14,13.65,13.14,13.45,110569,0.0,1.0
2014-10-13,13.54,13.98,13.14,13.2,97785,13.54,13.98,13.14,13.2,97785,0.0,1.0
2014-10-14,13.52,14.05,13.44,13.72,76189,13.52,14.05,13.44,13.72,76189,0.0,1.0
2014-10-15,14.13,14.18,13.3,13.3,83985,14.13,14.18,13.3,13.3,83985,0.0,1.0
2014-10-16,14.39,14.58,13.83,13.89,61422,14.39,14.58,13.83,13.89,61422,0.0,1.0
2014-10-17,13.75,14.6999,13.69,14.55,73727,13.75,14.6999,13.69,14.55,73727,0.0,1.0
2014-10-20,13.93,13.97,13.63,13.63,60030,13.93,13.97,13.63,13.63,60030,0.0,1.0
2014-10-21,13.68,14.04,13.6,13.98,72738,13.68,14.04,13.6,13.98,72738,0.0,1.0
2014-10-22,13.21,13.77,13.16,13.77,61738,13.21,13.77,13.16,13.77,61738,0.0,1.0
2014-10-23,13.62,13.9,13.244,13.39,57199,13.62,13.9,13.244,13.39,57199,0.0,1.0
2014-10-24,13.39,13.66,13.26,13.66,65085,13.39,13.66,13.26,13.66,65085,0.0,1.0
2014-10-27,13.33,13.47,13.1405,13.39,46912,13.33,13.47,13.1405,13.39,46912,0.0,1.0
2014-10-28,14.04,14.05,13.36,13.36,67315,14.04,14.05,13.36,13.36,67315,0.0,1.0
2014-10-29,14.34,14.37,13.87,13.91,87755,14.34,14.37,13.87,13.91,87755,0.0,1.0
2014-10-30,14.18,14.72,14.06,14.72,302119,14.18,14.72,14.06,14.72,302119,0.0,1.0
2014-10-31,16.3,16.95,14.74,15.01,538949,16.3,16.95,14.74,15.01,538949,0.0,1.0
2014-11-03,15.95,16.6399,15.69,16.27,279541,15.95,16.6399,15.69,16.27,279541,0.0,1.0
2014-11-04,15.5,16.1225,15.43,15.88,136011,15.5,16.1225,15.43,15.88,136011,0.0,1.0
2014-11-05,15.95,15.97,15.5,15.6,147308,15.95,15.97,15.5,15.6,147308,0.0,1.0
2014-11-06,15.82,16.0,15.71,15.97,90669,15.82,16.0,15.71,15.97,90669,0.0,1.0
2014-11-07,15.8,15.89,15.49,15.82,123099,15.8,15.89,15.49,15.82,123099,0.0,1.0
2014-11-10,15.82,16.0,15.68,15.83,55818,15.82,16.0,15.68,15.83,55818,0.0,1.0
2014-11-11,15.79,15.88,15.664,15.82,56375,15.79,15.88,15.664,15.82,56375,0.0,1.0
2014-11-12,16.02,16.12,15.65,15.68,60350,16.02,16.12,15.65,15.68,60350,0.0,1.0
2014-11-13,15.88,16.27,15.78,16.07,65193,15.88,16.27,15.78,16.07,65193,0.0,1.0
2014-11-14,16.48,17.25,16.19,16.2,169074,16.48,17.25,16.19,16.2,169074,0.0,1.0
2014-11-17,16.43,16.6,16.17,16.47,95731,16.43,16.6,16.17,16.47,95731,0.0,1.0
2014-11-18,16.19,16.61,16.11,16.4,81746,16.19,16.61,16.11,16.4,81746,0.0,1.0
2014-11-19,16.16,16.24,15.52,16.19,84834,16.16,16.24,15.52,16.19,84834,0.0,1.0
2014-11-20,16.42,16.46,15.56,16.06,70737,16.42,16.46,15.56,16.06,70737,0.0,1.0
2014-11-21,16.31,16.64,16.12,16.64,72132,16.31,16.64,16.12,16.64,72132,0.0,1.0
2014-11-24,16.85,16.85,16.21,16.21,77412,16.85,16.85,16.21,16.21,77412,0.0,1.0
2014-11-25,17.22,17.25,16.585,16.96,120276,17.22,17.25,16.585,16.96,120276,0.0,1.0
2014-11-26,17.49,17.9,17.14,17.23,135348,17.49,17.9,17.14,17.23,135348,0.0,1.0
2014-11-28,17.21,17.6799,17.05,17.6,69032,17.21,17.6799,17.05,17.6,69032,0.0,1.0
2014-12-01,17.25,17.33,16.46,17.09,125337,17.25,17.33,16.46,17.09,125337,0.0,1.0
2014-12-02,17.62,17.815,17.1,17.39,118406,17.62,17.815,17.1,17.39,118406,0.0,1.0
2014-12-03,17.24,18.09,17.18,17.57,126873,17.24,18.09,17.18,17.57,126873,0.0,1.0
2014-12-04,17.22,17.52,17.11,17.19,100398,17.22,17.52,17.11,17.19,100398,0.0,1.0
2014-12-05,17.84,17.95,17.19,17.21,89135,17.84,17.95,17.19,17.21,89135,0.0,1.0
2014-12-08,17.59,18.31,17.51,17.82,70804,17.59,18.31,17.51,17.82,70804,0.0,1.0
2014-12-09,18.11,18.15,17.21,17.32,123018,18.11,18.15,17.21,17.32,123018,0.0,1.0
2014-12-10,17.52,18.15,17.32,18.0,104752,17.52,18.15,17.32,18.0,104752,0.0,1.0
2014-12-11,17.47,18.0,17.26,17.6,84442,17.47,18.0,17.26,17.6,84442,0.0,1.0
2014-12-12,17.24,17.43,17.01,17.23,106513,17.24,17.43,17.01,17.23,106513,0.0,1.0
2014-12-15,17.68,17.85,17.0,17.28,112391,17.68,17.85,17.0,17.28,112391,0.0,1.0
2014-12-16,17.23,18.03,17.12,17.63,150174,17.23,18.03,17.12,17.63,150174,0.0,1.0
2014-12-17,18.03,18.03,16.77,17.23,206529,18.03,18.03,16.77,17.23,206529,0.0,1.0
2014-12-18,18.01,18.33,17.72,18.19,145144,18.01,18.33,17.72,18.19,145144,0.0,1.0
2014-12-19,17.61,17.99,17.21,17.98,347545,17.61,17.99,17.21,17.98,347545,0.0,1.0
2014-12-22,18.09,18.17,17.31,17.56,94114,18.09,18.17,17.31,17.56,94114,0.0,1.0
2014-12-23,17.81,18.38,17.54,18.16,102352,17.81,18.38,17.54,18.16,102352,0.0,1.0
2014-12-24,18.37,18.39,17.7,18.11,63300,18.37,18.39,17.7,18.11,63300,0.0,1.0
2014-12-26,18.44,18.6,18.33,18.37,51124,18.44,18.6,18.33,18.37,51124,0.0,1.0
2014-12-29,17.94,18.4,17.79,18.38,59087,17.94,18.4,17.79,18.38,59087,0.0,1.0
2014-12-30,18.04,18.1335,17.86,17.9,34524,18.04,18.1335,17.86,17.9,34524,0.0,1.0
2014-12-31,18.14,18.48,17.98,18.07,63529,18.14,18.48,17.98,18.07,63529,0.0,1.0
2015-01-02,18.11,18.49,17.78,18.33,71057,18.11,18.49,17.78,18.33,71057,0.0,1.0
2015-01-05,18.02,18.49,17.86,18.06,82981,18.02,18.49,17.86,18.06,82981,0.0,1.0
2015-01-06,17.53,18.22,17.37,18.21,53064,17.53,18.22,17.37,18.21,53064,0.0,1.0
2015-01-07,17.76,17.9,17.38,17.6,78190,17.76,17.9,17.38,17.6,78190,0.0,1.0
2015-01-08,18.22,18.44,17.93,17.94,179774,18.22,18.44,17.93,17.94,179774,0.0,1.0
2015-01-09,18.18,18.49,17.6,18.15,119767,18.18,18.49,17.6,18.15,119767,0.0,1.0
2015-01-12,17.98,18.31,17.71,18.31,79031,17.98,18.31,17.71,18.31,79031,0.0,1.0
2015-01-13,17.9,18.3,17.59,18.11,73022,17.9,18.3,17.59,18.11,73022,0.0,1.0
2015-01-14,17.75,18.0,17.57,17.63,43670,17.75,18.0,17.57,17.63,43670,0.0,1.0
2015-01-15,17.33,17.86,17.23,17.86,49158,17.33,17.86,17.23,17.86,49158,0.0,1.0
2015-01-16,17.75,17.83,17.11,17.28,59941,17.75,17.83,17.11,17.28,59941,0.0,1.0
2015-01-20,17.66,17.95,17.53,17.82,52103,17.66,17.95,17.53,17.82,52103,0.0,1.0
2015-01-21,17.78,17.89,17.55,17.66,75578,17.78,17.89,17.55,17.66,75578,0.0,1.0
2015-01-22,17.96,17.97,17.555,17.84,59373,17.96,17.97,17.555,17.84,59373,0.0,1.0
2015-01-23,18.06,18.06,17.47,17.9,69942,18.06,18.06,17.47,17.9,69942,0.0,1.0
2015-01-26,17.98,18.05,17.81,17.97,48366,17.98,18.05,17.81,17.97,48366,0.0,1.0
2015-01-27,17.88,18.0,17.65,17.81,216399,17.88,18.0,17.65,17.81,216399,0.0,1.0
2015-01-28,18.23,18.45,17.91,17.91,122043,18.23,18.45,17.91,17.91,122043,0.0,1.0
2015-01-29,18.73,18.85,18.08,18.36,119278,18.73,18.85,18.08,18.36,119278,0.0,1.0
2015-01-30,18.31,18.74,18.15,18.43,168884,18.31,18.74,18.15,18.43,168884,0.0,1.0
2015-02-02,18.26,18.64,17.96,18.48,244773,18.26,18.64,17.96,18.48,244773,0.0,1.0
2015-02-03,19.59,19.59,18.1301,19.16,298965,19.59,19.59,18.1301,19.16,298965,0.0,1.0
2015-02-04,19.61,20.0,19.25,19.44,233668,19.61,20.0,19.25,19.44,233668,0.0,1.0
2015-02-05,19.52,20.335,19.31,19.52,212455,19.52,20.335,19.31,19.52,212455,0.0,1.0
2015-02-06,19.23,19.6,19.11,19.56,132572,19.23,19.6,19.11,19.56,132572,0.0,1.0
2015-02-09,19.18,19.25,18.62,19.07,178694,19.18,19.25,18.62,19.07,178694,0.0,1.0
2015-02-10,19.56,19.68,18.89,19.34,92547,19.56,19.68,18.89,19.34,92547,0.0,1.0
2015-02-11,20.2,20.27,19.38,19.57,208025,20.2,20.27,19.38,19.57,208025,0.0,1.0
2015-02-12,19.61,20.02,19.35,20.0,135941,19.61,20.02,19.35,20.0,135941,0.0,1.0
2015-02-13,19.65,19.77,19.37,19.65,136841,19.65,19.77,19.37,19.65,136841,0.0,1.0
2015-02-17,19.61,19.64,19.29,19.29,98150,19.61,19.64,19.29,19.29,98150,0.0,1.0
2015-02-18,19.55,19.7,19.05,19.61,84070,19.55,19.7,19.05,19.61,84070,0.0,1.0
2015-02-19,19.2,19.5,19.05,19.44,155944,19.2,19.5,19.05,19.44,155944,0.0,1.0
2015-02-20,19.2,19.38,19.01,19.25,83299,19.2,19.38,19.01,19.25,83299,0.0,1.0
2015-02-23,19.34,19.39,18.92,19.18,49200,19.34,19.39,18.92,19.18,49200,0.0,1.0
2015-02-24,19.5,19.5,19.22,19.5,91404,19.5,19.5,19.22,19.5,91404,0.0,1.0
2015-02-25,19.92,19.99,19.46,19.5,76569,19.92,19.99,19.46,19.5,76569,0.0,1.0
2015-02-26,19.98,20.14,19.69,19.84,51990,19.98,20.14,19.69,19.84,51990,0.0,1.0
2015-02-27,19.91,20.24,19.61,19.9,90424,19.91,20.24,19.61,19.9,90424,0.0,1.0
2015-03-02,20.27,20.68,19.95,19.95,110642,20.27,20.68,19.95,19.95,110642,0.0,1.0
2015-03-03,19.84,20.428,19.8,20.14,145202,19.84,20.428,19.8,20.14,145202,0.0,1.0
2015-03-04,19.78,20.0,19.65,19.74,78729,19.78,20.0,19.65,19.74,78729,0.0,1.0
2015-03-05,20.02,20.08,19.57,19.84,65736,20.02,20.08,19.57,19.84,65736,0.0,1.0
2015-03-06,19.93,20.2,19.84,19.84,58988,19.93,20.2,19.84,19.84,58988,0.0,1.0
2015-03-09,20.58,20.65,19.99,20.12,77395,20.58,20.65,19.99,20.12,77395,0.0,1.0
2015-03-10,20.25,20.63,20.15,20.42,60307,20.25,20.63,20.15,20.42,60307,0.0,1.0
2015-03-11,21.57,21.66,20.3,20.4,320204,21.57,21.66,20.3,20.4,320204,0.0,1.0
2015-03-12,22.77,22.79,21.32,21.58,282956,22.77,22.79,21.32,21.58,282956,0.0,1.0
2015-03-13,23.16,23.45,22.25,22.89,221030,23.16,23.45,22.25,22.89,221030,0.0,1.0
2015-03-16,22.25,23.466,22.1,23.37,247653,22.25,23.466,22.1,23.37,247653,0.0,1.0
2015-03-17,22.0,22.26,21.77,22.25,180843,22.0,22.26,21.77,22.25,180843,0.0,1.0
2015-03-18,21.9,22.1,21.58,21.96,106728,21.9,22.1,21.58,21.96,106728,0.0,1.0
2015-03-19,21.53,21.9,21.5,21.77,56091,21.53,21.9,21.5,21.77,56091,0.0,1.0
2015-03-20,21.74,21.95,21.16,21.7,156078,21.74,21.95,21.16,21.7,156078,0.0,1.0
2015-03-23,21.77,21.93,21.465,21.64,83994,21.77,21.93,21.465,21.64,83994,0.0,1.0
2015-03-24,21.58,21.69,21.28,21.69,180664,21.58,21.69,21.28,21.69,180664,0.0,1.0
2015-03-25,20.67,21.54,20.62,21.54,141386,20.67,21.54,20.62,21.54,141386,0.0,1.0
2015-03-26,20.51,20.73,20.15,20.4,65817,20.51,20.73,20.15,20.4,65817,0.0,1.0
2015-03-27,20.75,20.89,20.34,20.46,61727,20.75,20.89,20.34,20.46,61727,0.0,1.0
2015-03-30,21.01,21.22,20.75,20.82,62054,21.01,21.22,20.75,20.82,62054,0.0,1.0
2015-03-31,21.32,21.4846,20.84,20.94,110536,21.32,21.4846,20.84,20.94,110536,0.0,1.0
2015-04-01,21.21,21.5,20.92,21.33,89736,21.21,21.5,20.92,21.33,89736,0.0,1.0
2015-04-02,21.0,21.66,20.93,21.29,124594,21.0,21.66,20.93,21.29,124594,0.0,1.0
2015-04-06,21.11,21.346,20.89,20.89,72136,21.11,21.346,20.89,20.89,72136,0.0,1.0
2015-04-07,21.31,21.43,21.0,21.14,83704,21.31,21.43,21.0,21.14,83704,0.0,1.0
2015-04-08,21.11,21.43,20.95,21.26,94639,21.11,21.43,20.95,21.26,94639,0.0,1.0
2015-04-09,21.17,21.21,20.77,21.05,46904,21.17,21.21,20.77,21.05,46904,0.0,1.0
2015-04-10,21.17,21.58,21.06,21.28,35388,21.17,21.58,21.06,21.28,35388,0.0,1.0
2015-04-13,20.89,21.26,20.7,21.08,48862,20.89,21.26,20.7,21.08,48862,0.0,1.0
2015-04-14,21.03,21.54,20.87,20.9,89316,21.03,21.54,20.87,20.9,89316,0.0,1.0
2015-04-15,21.42,21.76,21.06,21.08,73487,21.42,21.76,21.06,21.08,73487,0.0,1.0
2015-04-16,22.45,23.3,21.53,21.88,268708,22.45,23.3,21.53,21.88,268708,0.0,1.0
2015-04-17,21.98,22.53,21.32,22.27,151456,21.98,22.53,21.32,22.27,151456,0.0,1.0
2015-04-20,22.45,22.72,22.03,22.17,76392,22.45,22.72,22.03,22.17,76392,0.0,1.0
2015-04-21,22.4,22.69,21.97,22.61,91039,22.4,22.69,21.97,22.61,91039,0.0,1.0
2015-04-22,22.15,22.69,22.1,22.49,46538,22.15,22.69,22.1,22.49,46538,0.0,1.0
2015-04-23,21.9,22.0612,21.54,22.0,35245,21.9,22.0612,21.54,22.0,35245,0.0,1.0
2015-04-24,21.63,22.21,21.59,21.96,91702,21.63,22.21,21.59,21.96,91702,0.0,1.0
2015-04-27,21.45,22.14,21.32,21.77,69551,21.45,22.14,21.32,21.77,69551,0.0,1.0
2015-04-28,21.75,21.9599,21.3,21.53,37456,21.75,21.9599,21.3,21.53,37456,0.0,1.0
2015-04-29,21.31,21.83,20.93,21.64,67790,21.31,21.83,20.93,21.64,67790,0.0,1.0
2015-04-30,20.7,21.175,20.59,21.11,72998,20.7,21.175,20.59,21.11,72998,0.0,1.0
2015-05-01,20.85,20.93,20.22,20.6,109750,20.85,20.93,20.22,20.6,109750,0.0,1.0
2015-05-04,18.45,21.88,17.8101,21.06,439240,18.45,21.88,17.8101,21.06,439240,0.0,1.0
2015-05-05,18.66,19.2,18.21,18.91,320390,18.66,19.2,18.21,18.91,320390,0.0,1.0
2015-05-06,19.01,19.36,18.05,18.73,275308,19.01,19.36,18.05,18.73,275308,0.0,1.0
2015-05-07,19.03,19.2,18.8,19.04,191716,19.03,19.2,18.8,19.04,191716,0.0,1.0
2015-05-08,19.5,19.56,18.9,19.36,224263,19.5,19.56,18.9,19.36,224263,0.0,1.0
2015-05-11,19.9,20.12,19.4201,19.53,129039,19.9,20.12,19.4201,19.53,129039,0.0,1.0
2015-05-12,20.01,20.11,19.46,19.86,125923,20.01,20.11,19.46,19.86,125923,0.0,1.0
2015-05-13,20.02,20.4499,19.94,20.08,89185,20.02,20.4499,19.94,20.08,89185,0.0,1.0
2015-05-14,19.84,20.14,19.29,20.09,151027,19.84,20.14,19.29,20.09,151027,0.0,1.0
2015-05-15,19.77,20.01,19.71,19.75,51286,19.77,20.01,19.71,19.75,51286,0.0,1.0
2015-05-18,20.25,20.37,19.75,19.75,122791,20.25,20.37,19.75,19.75,122791,0.0,1.0
2015-05-19,19.8,20.39,19.57,20.31,93751,19.8,20.39,19.57,20.31,93751,0.0,1.0
2015-05-20,19.83,20.26,19.6,19.86,89881,19.83,20.26,19.6,19.86,89881,0.0,1.0
2015-05-21,20.06,20.24,19.75,19.78,82933,20.06,20.24,19.75,19.78,82933,0.0,1.0
2015-05-22,19.8,20.07,19.63,20.0,53304,19.8,20.07,19.63,20.0,53304,0.0,1.0
2015-05-26,19.79,20.09,19.55,19.75,164801,19.79,20.09,19.55,19.75,164801,0.0,1.0
2015-05-27,19.77,20.14,19.63,19.9,167470,19.77,20.14,19.63,19.9,167470,0.0,1.0
2015-05-28,20.79,20.95,19.7,19.77,137066,20.79,20.95,19.7,19.77,137066,0.0,1.0
2015-05-29,20.54,20.8,20.06,20.8,181513,20.54,20.8,20.06,20.8,181513,0.0,1.0
2015-06-01,20.54,20.75,19.91,20.75,115180,20.54,20.75,19.91,20.75,115180,0.0,1.0
2015-06-02,20.34,20.69,20.24,20.42,55385,20.34,20.69,20.24,20.42,55385,0.0,1.0
2015-06-03,20.75,20.9199,20.31,20.36,121479,20.75,20.9199,20.31,20.36,121479,0.0,1.0
2015-06-04,20.23,20.84,20.15,20.62,72839,20.23,20.84,20.15,20.62,72839,0.0,1.0
2015-06-05,20.02,20.46,19.62,20.17,153459,20.02,20.46,19.62,20.17,153459,0.0,1.0
2015-06-08,19.2,20.04,19.02,19.02,180207,19.2,20.04,19.02,19.02,180207,0.0,1.0
2015-06-09,19.12,19.36,18.72,19.23,126998,19.12,19.36,18.72,19.23,126998,0.0,1.0
2015-06-10,19.51,19.67,19.22,19.22,87588,19.51,19.67,19.22,19.22,87588,0.0,1.0
2015-06-11,19.59,19.75,19.36,19.49,74719,19.59,19.75,19.36,19.49,74719,0.0,1.0
2015-06-12,19.68,19.93,19.38,19.56,59514,19.68,19.93,19.38,19.56,59514,0.0,1.0
2015-06-15,20.05,20.2,19.5512,19.61,82234,20.05,20.2,19.5512,19.61,82234,0.0,1.0
2015-06-16,19.83,20.04,19.69,20.02,97632,19.83,20.04,19.69,20.02,97632,0.0,1.0
2015-06-17,19.82,20.03,19.68,19.91,48248,19.82,20.03,19.68,19.91,48248,0.0,1.0
2015-06-18,20.24,20.35,19.84,19.85,98022,20.24,20.35,19.84,19.85,98022,0.0,1.0
2015-06-19,20.46,20.5,19.99,20.3,290760,20.46,20.5,19.99,20.3,290760,0.0,1.0
2015-06-22,20.54,20.79,20.39,20.64,65944,20.54,20.79,20.39,20.64,65944,0.0,1.0
2015-06-23,20.84,20.86,20.36,20.56,85363,20.84,20.86,20.36,20.56,85363,0.0,1.0
2015-06-24,20.64,20.92,20.44,20.76,82542,20.64,20.92,20.44,20.76,82542,0.0,1.0
2015-06-25,20.81,20.94,20.45,20.65,70667,20.81,20.94,20.45,20.65,70667,0.0,1.0
2015-06-26,20.52,20.925,20.215,20.9,472800,20.52,20.925,20.215,20.9,472800,0.0,1.0
2015-06-29,19.53,20.43,19.51,20.41,77211,19.53,20.43,19.51,20.41,77211,0.0,1.0
2015-06-30,19.43,19.78,19.22,19.65,89146,19.43,19.78,19.22,19.65,89146,0.0,1.0
2015-07-01,19.18,19.94,19.06,19.76,64671,19.18,19.94,19.06,19.76,64671,0.0,1.0
2015-07-02,19.13,19.3,18.89,19.22,73559,19.13,19.3,18.89,19.22,73559,0.0,1.0
2015-07-06,18.69,19.05,18.51,18.91,166070,18.69,19.05,18.51,18.91,166070,0.0,1.0
2015-07-07,18.32,18.69,17.93,18.66,162160,18.32,18.69,17.93,18.66,162160,0.0,1.0
2015-07-08,18.1,18.25,17.54,18.06,432124,18.1,18.25,17.54,18.06,432124,0.0,1.0
2015-07-09,18.0,18.46,17.94,18.4,129127,18.0,18.46,17.94,18.4,129127,0.0,1.0
2015-07-10,18.46,18.52,18.12,18.18,57485,18.46,18.52,18.12,18.18,57485,0.0,1.0
2015-07-13,18.86,19.0,18.4,18.59,95197,18.86,19.0,18.4,18.59,95197,0.0,1.0
2015-07-14,19.26,19.35,18.9,18.94,72702,19.26,19.35,18.9,18.94,72702,0.0,1.0
2015-07-15,18.82,19.39,18.76,19.23,107247,18.82,19.39,18.76,19.23,107247,0.0,1.0
2015-07-16,18.27,19.09,18.12,18.99,147903,18.27,19.09,18.12,18.99,147903,0.0,1.0
2015-07-17,18.15,18.34,17.97,18.34,158105,18.15,18.34,17.97,18.34,158105,0.0,1.0
2015-07-20,17.86,18.23,17.73,18.18,83783,17.86,18.23,17.73,18.18,83783,0.0,1.0
2015-07-21,17.97,18.28,17.7,17.86,54535,17.97,18.28,17.7,17.86,54535,0.0,1.0
2015-07-22,17.28,17.82,17.15,17.82,164884,17.28,17.82,17.15,17.82,164884,0.0,1.0
2015-07-23,17.34,17.8099,17.27,17.41,134618,17.34,17.8099,17.27,17.41,134618,0.0,1.0
2015-07-24,17.11,17.5,17.0,17.38,113210,17.11,17.5,17.0,17.38,113210,0.0,1.0
2015-07-27,16.98,17.25,16.87,16.96,126928,16.98,17.25,16.87,16.96,126928,0.0,1.0
2015-07-28,17.15,17.345,16.54,17.1,222414,17.15,17.345,16.54,17.1,222414,0.0,1.0
2015-07-29,17.22,17.45,16.9,17.17,136197,17.22,17.45,16.9,17.17,136197,0.0,1.0
2015-07-30,18.62,19.14,17.6,18.0,223692,18.62,19.14,17.6,18.0,223692,0.0,1.0
2015-07-31,18.73,19.375,18.62,18.73,205108,18.73,19.375,18.62,18.73,205108,0.0,1.0
2015-08-03,17.67,19.0,17.51,18.77,243347,17.67,19.0,17.51,18.77,243347,0.0,1.0
2015-08-04,17.66,17.82,17.48,17.74,155522,17.66,17.82,17.48,17.74,155522,0.0,1.0
2015-08-05,17.87,18.1614,17.587,17.78,111162,17.87,18.1614,17.587,17.78,111162,0.0,1.0
2015-08-06,17.99,18.0,17.5201,17.86,199131,17.99,18.0,17.5201,17.86,199131,0.0,1.0
2015-08-07,17.91,18.0,17.696,17.9,92999,17.91,18.0,17.696,17.9,92999,0.0,1.0
2015-08-10,18.12,18.185,17.766,17.98,102945,18.12,18.185,17.766,17.98,102945,0.0,1.0
2015-08-11,18.06,18.16,17.51,18.0,127452,18.06,18.16,17.51,18.0,127452,0.0,1.0
2015-08-12,18.15,18.25,17.548,17.94,173885,18.15,18.25,17.548,17.94,173885,0.0,1.0
2015-08-13,18.43,18.7,17.956,18.14,87465,18.43,18.7,17.956,18.14,87465,0.0,1.0
2015-08-14,19.26,19.31,18.16,18.36,142809,19.26,19.31,18.16,18.36,142809,0.0,1.0
2015-08-17,19.38,19.39,18.72,19.18,114467,19.38,19.39,18.72,19.18,114467,0.0,1.0
2015-08-18,19.52,19.64,19.002,19.34,141959,19.52,19.64,19.002,19.34,141959,0.0,1.0
2015-08-19,19.04,19.49,18.97,19.47,68744,19.04,19.49,18.97,19.47,68744,0.0,1.0
2015-08-20,18.6,18.95,18.59,18.81,116256,18.6,18.95,18.59,18.81,116256,0.0,1.0
2015-08-21,18.37,18.76,18.12,18.29,121841,18.37,18.76,18.12,18.29,121841,0.0,1.0
2015-08-24,17.67,18.23,17.17,17.47,162313,17.67,18.23,17.17,17.47,162313,0.0,1.0
2015-08-25,17.24,18.29,17.16,18.29,131731,17.24,18.29,17.16,18.29,131731,0.0,1.0
2015-08-26,18.1,18.22,17.2101,17.65,107886,18.1,18.22,17.2101,17.65,107886,0.0,1.0
2015-08-27,18.54,18.57,17.91,18.18,105371,18.54,18.57,17.91,18.18,105371,0.0,1.0
2015-08-28,19.13,19.2,18.31,18.43,153861,19.13,19.2,18.31,18.43,153861,0.0,1.0
2015-08-31,19.25,19.47,18.97,18.98,75180,19.25,19.47,18.97,18.98,75180,0.0,1.0
2015-09-01,18.91,19.32,18.8,18.84,117117,18.91,19.32,18.8,18.84,117117,0.0,1.0
2015-09-02,18.97,19.2,18.6344,19.2,45358,18.97,19.2,18.6344,19.2,45358,0.0,1.0
2015-09-03,19.17,19.56,19.03,19.07,126693,19.17,19.56,19.03,19.07,126693,0.0,1.0
2015-09-04,18.9,19.22,18.85,18.98,32005,18.9,19.22,18.85,18.98,32005,0.0,1.0
2015-09-08,19.44,19.498,18.95,19.17,56772,19.44,19.498,18.95,19.17,56772,0.0,1.0
2015-09-09,19.36,19.68,19.2,19.54,78360,19.36,19.68,19.2,19.54,78360,0.0,1.0
2015-09-10,19.18,19.53,19.052,19.33,50851,19.18,19.53,19.052,19.33,50851,0.0,1.0
2015-09-11,19.0,19.26,18.91,19.12,45479,19.0,19.26,18.91,19.12,45479,0.0,1.0
2015-09-14,18.98,19.26,18.81,19.07,41849,18.98,19.26,18.81,19.07,41849,0.0,1.0
2015-09-15,19.1,19.26,18.81,19.03,37094,19.1,19.26,18.81,19.03,37094,0.0,1.0
2015-09-16,19.2,19.2999,18.824,19.16,32479,19.2,19.2999,18.824,19.16,32479,0.0,1.0
2015-09-17,19.15,19.53,18.99,19.25,60373,19.15,19.53,18.99,19.25,60373,0.0,1.0
2015-09-18,18.45,19.08,18.41,18.8,174723,18.45,19.08,18.41,18.8,174723,0.0,1.0
2015-09-21,18.41,18.81,18.15,18.62,66306,18.41,18.81,18.15,18.62,66306,0.0,1.0
2015-09-22,18.03,18.52,17.89,18.2,84746,18.03,18.52,17.89,18.2,84746,0.0,1.0
2015-09-23,18.15,18.38,17.81,17.9,68222,18.15,18.38,17.81,17.9,68222,0.0,1.0
2015-09-24,18.24,18.24,17.55,17.96,84237,18.24,18.24,17.55,17.96,84237,0.0,1.0
2015-09-25,18.14,18.68,18.05,18.43,79836,18.14,18.68,18.05,18.43,79836,0.0,1.0
2015-09-28,18.15,18.55,17.98,18.08,83171,18.15,18.55,17.98,18.08,83171,0.0,1.0
2015-09-29,18.09,18.41,18.0,18.21,67744,18.09,18.41,18.0,18.21,67744,0.0,1.0
2015-09-30,18.57,18.69,18.25,18.31,166259,18.57,18.69,18.25,18.31,166259,0.0,1.0
2015-10-01,17.77,18.64,17.68,18.53,84929,17.77,18.64,17.68,18.53,84929,0.0,1.0
2015-10-02,18.29,18.395,17.44,17.59,66813,18.29,18.395,17.44,17.59,66813,0.0,1.0
2015-10-05,21.3,21.5,18.45,18.66,232398,21.3,21.5,18.45,18.66,232398,0.0,1.0
2015-10-06,21.69,22.0,21.2,21.32,120872,21.69,22.0,21.2,21.32,120872,0.0,1.0
2015-10-07,22.05,22.095,21.46,21.87,257198,22.05,22.095,21.46,21.87,257198,0.0,1.0
2015-10-08,22.01,22.39,21.67,21.93,100694,22.01,22.39,21.67,21.93,100694,0.0,1.0
2015-10-09,21.9,22.25,21.58,22.0,140682,21.9,22.25,21.58,22.0,140682,0.0,1.0
2015-10-12,22.17,22.21,21.61,21.92,54619,22.17,22.21,21.61,21.92,54619,0.0,1.0
2015-10-13,21.81,22.39,21.5,21.97,48966,21.81,22.39,21.5,21.97,48966,0.0,1.0
2015-10-14,22.67,22.78,21.78,21.78,266456,22.67,22.78,21.78,21.78,266456,0.0,1.0
2015-10-15,22.71,23.1,22.43,22.5,241146,22.71,23.1,22.43,22.5,241146,0.0,1.0
2015-10-16,22.77,22.9,22.47,22.75,134557,22.77,22.9,22.47,22.75,134557,0.0,1.0
2015-10-19,22.67,23.1,22.5,22.72,127492,22.67,23.1,22.5,22.72,127492,0.0,1.0
2015-10-20,22.35,22.75,22.18,22.62,78126,22.35,22.75,22.18,22.62,78126,0.0,1.0
2015-10-21,21.79,22.52,21.5523,22.52,100847,21.79,22.52,21.5523,22.52,100847,0.0,1.0
2015-10-22,22.91,22.92,21.93,22.0,82212,22.91,22.92,21.93,22.0,82212,0.0,1.0
2015-10-23,23.73,23.8,22.77,23.0,205620,23.73,23.8,22.77,23.0,205620,0.0,1.0
2015-10-26,23.5,23.89,23.35,23.89,164091,23.5,23.89,23.35,23.89,164091,0.0,1.0
2015-10-27,23.68,23.79,22.732,23.31,170627,23.68,23.79,22.732,23.31,170627,0.0,1.0
2015-10-28,23.95,24.0,23.2,23.79,253208,23.95,24.0,23.2,23.79,253208,0.0,1.0
2015-10-29,23.08,23.8,22.67,23.75,175006,23.08,23.8,22.67,23.75,175006,0.0,1.0
2015-10-30,23.37,23.88,23.01,23.06,226385,23.37,23.88,23.01,23.06,226385,0.0,1.0
2015-11-02,24.86,24.96,22.0,24.01,328896,24.86,24.96,22.0,24.01,328896,0.0,1.0
2015-11-03,24.64,25.23,23.88,25.23,478620,24.64,25.23,23.88,25.23,478620,0.0,1.0
2015-11-04,24.8,25.11,24.5,24.65,209861,24.8,25.11,24.5,24.65,209861,0.0,1.0
2015-11-05,24.75,24.877,24.26,24.8,355065,24.75,24.877,24.26,24.8,355065,0.0,1.0
2015-11-06,26.54,26.56,24.89,24.9,461421,26.54,26.56,24.89,24.9,461421,0.0,1.0
2015-11-09,27.14,27.3,25.57,25.9,512955,27.14,27.3,25.57,25.9,512955,0.0,1.0
2015-11-10,25.48,26.8289,24.52,26.71,354548,25.48,26.8289,24.52,26.71,354548,0.0,1.0
2015-11-11,25.72,26.0,25.45,25.63,171045,25.72,26.0,25.45,25.63,171045,0.0,1.0
2015-11-12,25.44,25.86,25.11,25.49,104475,25.44,25.86,25.11,25.49,104475,0.0,1.0
2015-11-13,25.33,25.67,25.23,25.3,93952,25.33,25.67,25.23,25.3,93952,0.0,1.0
2015-11-16,25.31,25.585,25.0,25.26,102394,25.31,25.585,25.0,25.26,102394,0.0,1.0
2015-11-17,25.07,25.31,24.95,25.31,288575,25.07,25.31,24.95,25.31,288575,0.0,1.0
2015-11-18,25.28,25.46,24.87,25.18,212710,25.28,25.46,24.87,25.18,212710,0.0,1.0
2015-11-19,25.14,25.4,24.97,25.25,88805,25.14,25.4,24.97,25.25,88805,0.0,1.0
2015-11-20,24.96,25.45,24.95,25.3,140271,24.96,25.45,24.95,25.3,140271,0.0,1.0
2015-11-23,25.09,25.26,24.71,24.9,136730,25.09,25.26,24.71,24.9,136730,0.0,1.0
2015-11-24,24.88,25.05,24.7901,24.95,112810,24.88,25.05,24.7901,24.95,112810,0.0,1.0
2015-11-25,24.94,25.04,24.82,24.92,61337,24.94,25.04,24.82,24.92,61337,0.0,1.0
2015-11-27,25.41,25.65,24.93,24.93,54488,25.41,25.65,24.93,24.93,54488,0.0,1.0
2015-11-30,25.39,25.55,24.83,25.4,124295,25.39,25.55,24.83,25.4,124295,0.0,1.0
2015-12-01,25.29,25.4664,24.94,25.04,90773,25.29,25.4664,24.94,25.04,90773,0.0,1.0
2015-12-02,25.08,25.64,25.05,25.32,84155,25.08,25.64,25.05,25.32,84155,0.0,1.0
2015-12-03,24.65,25.46,24.56,25.24,111085,24.65,25.46,24.56,25.24,111085,0.0,1.0
2015-12-04,24.81,25.1,24.52,24.63,142947,24.81,25.1,24.52,24.63,142947,0.0,1.0
2015-12-07,24.64,25.0,24.47,24.82,134552,24.64,25.0,24.47,24.82,134552,0.0,1.0
2015-12-08,24.1,24.51,23.96,24.5,118944,24.1,24.51,23.96,24.5,118944,0.0,1.0
2015-12-09,23.84,24.28,23.56,23.96,130140,23.84,24.28,23.56,23.96,130140,0.0,1.0
2015-12-10,23.87,23.965,23.52,23.81,118034,23.87,23.965,23.52,23.81,118034,0.0,1.0
2015-12-11,23.91,24.22,23.5,23.5,155543,23.91,24.22,23.5,23.5,155543,0.0,1.0
2015-12-14,23.7,24.1162,23.51,23.79,213421,23.7,24.1162,23.51,23.79,213421,0.0,1.0
2015-12-15,23.95,24.15,22.808,23.88,132399,23.95,24.15,22.808,23.88,132399,0.0,1.0
2015-12-16,24.67,25.215,24.36,24.7,207752,24.67,25.215,24.36,24.7,207752,0.0,1.0
2015-12-17,24.47,25.14,24.44,24.71,167574,24.47,25.14,24.44,24.71,167574,0.0,1.0
2015-12-18,23.8,24.5499,23.76,24.38,597159,23.8,24.5499,23.76,24.38,597159,0.0,1.0
2015-12-21,23.7,24.06,23.62,23.96,148620,23.7,24.06,23.62,23.96,148620,0.0,1.0
2015-12-22,24.22,24.28,23.361,23.75,75134,24.22,24.28,23.361,23.75,75134,0.0,1.0
2015-12-23,23.78,24.34,23.72,24.34,104917,23.78,24.34,23.72,24.34,104917,0.0,1.0
2015-12-24,23.9,24.045,23.74,23.8,28860,23.9,24.045,23.74,23.8,28860,0.0,1.0
2015-12-28,24.13,24.14,23.72,23.82,74196,24.13,24.14,23.72,23.82,74196,0.0,1.0
2015-12-29,24.22,24.5299,24.14,24.3,60706,24.22,24.5299,24.14,24.3,60706,0.0,1.0
2015-12-30,23.85,24.17,23.85,24.14,61594,23.85,24.17,23.85,24.14,61594,0.0,1.0
2015-12-31,23.36,23.92,23.35,23.78,84863,23.36,23.92,23.35,23.78,84863,0.0,1.0
2016-01-04,22.75,23.17,22.51,23.07,202009,22.75,23.17,22.51,23.07,202009,0.0,1.0
2016-01-05,22.91,23.31,22.88,23.15,125857,22.91,23.31,22.88,23.15,125857,0.0,1.0
2016-01-06,22.37,22.77,21.2483,22.55,127165,22.37,22.77,21.2483,22.55,127165,0.0,1.0
2016-01-07,21.52,22.09,21.19,21.96,133531,21.52,22.09,21.19,21.96,133531,0.0,1.0
2016-01-08,21.44,22.5,21.39,21.91,222153,21.44,22.5,21.39,21.91,222153,0.0,1.0
2016-01-11,22.99,23.29,21.86,21.86,247949,22.99,23.29,21.86,21.86,247949,0.0,1.0
2016-01-12,22.96,23.585,22.76,23.16,152287,22.96,23.585,22.76,23.16,152287,0.0,1.0
2016-01-13,22.28,23.2699,22.03,23.0,101300,22.28,23.2699,22.03,23.0,101300,0.0,1.0
2016-01-14,22.82,23.08,21.3101,22.46,115015,22.82,23.08,21.3101,22.46,115015,0.0,1.0
2016-01-15,22.0,22.37,21.42,22.07,133905,22.0,22.37,21.42,22.07,133905,0.0,1.0
2016-01-19,21.75,22.27,21.45,22.23,98217,21.75,22.27,21.45,22.23,98217,0.0,1.0
2016-01-20,22.35,22.75,21.21,21.45,117904,22.35,22.75,21.21,21.45,117904,0.0,1.0
2016-01-21,22.45,22.81,21.335,22.49,142989,22.45,22.81,21.335,22.49,142989,0.0,1.0
2016-01-22,22.68,22.98,22.4,22.85,128229,22.68,22.98,22.4,22.85,128229,0.0,1.0
2016-01-25,22.29,22.63,22.17,22.63,83581,22.29,22.63,22.17,22.63,83581,0.0,1.0
2016-01-26,22.53,22.7399,22.0,22.43,109766,22.53,22.7399,22.0,22.43,109766,0.0,1.0
2016-01-27,21.88,22.35,21.01,22.35,106488,21.88,22.35,21.01,22.35,106488,0.0,1.0
2016-01-28,22.1,22.18,21.87,22.04,127407,22.1,22.18,21.87,22.04,127407,0.0,1.0
2016-01-29,23.15,23.25,21.43,22.22,229287,23.15,23.25,21.43,22.22,229287,0.0,1.0
2016-02-01,22.9,23.05,21.58,22.95,134989,22.9,23.05,21.58,22.95,134989,0.0,1.0
2016-02-02,22.77,22.85,22.23,22.33,118457,22.77,22.85,22.23,22.33,118457,0.0,1.0
2016-02-03,20.33,23.545,19.54,22.79,337502,20.33,23.545,19.54,22.79,337502,0.0,1.0
2016-02-04,18.03,20.34,17.9535,20.0,505196,18.03,20.34,17.9535,20.0,505196,0.0,1.0
2016-02-05,17.41,18.17,17.31,17.85,193631,17.41,18.17,17.31,17.85,193631,0.0,1.0
2016-02-08,18.14,18.24,17.105,17.17,187690,18.14,18.24,17.105,17.17,187690,0.0,1.0
2016-02-09,18.04,18.44,17.735,17.87,146983,18.04,18.44,17.735,17.87,146983,0.0,1.0
2016-02-10,18.03,18.58,17.96,18.29,149727,18.03,18.58,17.96,18.29,149727,0.0,1.0
2016-02-11,17.91,18.54,17.6101,17.76,87130,17.91,18.54,17.6101,17.76,87130,0.0,1.0
2016-02-12,18.13,18.18,17.66,18.06,119549,18.13,18.18,17.66,18.06,119549,0.0,1.0
2016-02-16,18.59,18.62,18.24,18.41,87579,18.59,18.62,18.24,18.41,87579,0.0,1.0
2016-02-17,18.78,18.81,18.35,18.68,201697,18.78,18.81,18.35,18.68,201697,0.0,1.0
2016-02-18,18.76,19.47,18.73,18.86,147189,18.76,19.47,18.73,18.86,147189,0.0,1.0
2016-02-19,18.87,19.15,18.75,18.76,92937,18.87,19.15,18.75,18.76,92937,0.0,1.0
2016-02-22,19.09,19.23,18.79,19.1,130447,19.09,19.23,18.79,19.1,130447,0.0,1.0
2016-02-23,19.085,19.66,18.96,18.96,101709,19.085,19.66,18.96,18.96,101709,0.0,1.0
2016-02-24,19.23,19.28,18.88,18.95,66777,19.23,19.28,18.88,18.95,66777,0.0,1.0
2016-02-25,19.36,19.36,18.79,19.27,99719,19.36,19.36,18.79,19.27,99719,0.0,1.0
2016-02-26,19.33,19.49,19.15,19.38,59756,19.33,19.49,19.15,19.38,59756,0.0,1.0
2016-02-29,19.61,19.84,19.36,19.43,140099,19.61,19.84,19.36,19.43,140099,0.0,1.0
2016-03-01,20.0,20.05,17.96,19.72,130451,20.0,20.05,17.96,19.72,130451,0.0,1.0
2016-03-02,19.92,20.16,19.8,19.98,83492,19.92,20.16,19.8,19.98,83492,0.0,1.0
2016-03-03,19.89,20.14,19.67,19.94,77687,19.89,20.14,19.67,19.94,77687,0.0,1.0
2016-03-04,20.11,20.17,19.61,19.85,87610,20.11,20.17,19.61,19.85,87610,0.0,1.0
2016-03-07,20.24,20.49,20.0,20.0,69829,20.24,20.49,20.0,20.0,69829,0.0,1.0
2016-03-08,19.95,20.29,19.91,20.15,65614,19.95,20.29,19.91,20.15,65614,0.0,1.0
2016-03-09,20.03,20.26,19.87,20.01,74282,20.03,20.26,19.87,20.01,74282,0.0,1.0
2016-03-10,19.99,20.415,19.76,20.22,59041,19.99,20.415,19.76,20.22,59041,0.0,1.0
2016-03-11,20.34,20.35,20.0,20.12,57365,20.34,20.35,20.0,20.12,57365,0.0,1.0
2016-03-14,20.58,21.11,20.36,20.36,91071,20.58,21.11,20.36,20.36,91071,0.0,1.0
2016-03-15,20.48,20.63,20.25,20.58,77866,20.48,20.63,20.25,20.58,77866,0.0,1.0
2016-03-16,20.73,20.89,20.43,20.44,47365,20.73,20.89,20.43,20.44,47365,0.0,1.0
2016-03-17,21.08,21.2,20.575,20.74,58478,21.08,21.2,20.575,20.74,58478,0.0,1.0
2016-03-18,21.57,21.905,21.15,21.25,122456,21.57,21.905,21.15,21.25,122456,0.0,1.0
2016-03-21,21.36,21.59,21.26,21.5,53812,21.36,21.59,21.26,21.5,53812,0.0,1.0
2016-03-22,21.1,21.4,21.05,21.35,49367,21.1,21.4,21.05,21.35,49367,0.0,1.0
2016-03-23,20.9,21.07,19.75,21.07,78681,20.9,21.07,19.75,21.07,78681,0.0,1.0
2016-03-24,20.66,20.79,20.13,20.79,56861,20.66,20.79,20.13,20.79,56861,0.0,1.0
2016-03-28,20.66,20.83,20.23,20.83,50834,20.66,20.83,20.23,20.83,50834,0.0,1.0
2016-03-29,21.99,22.01,20.5111,20.69,121804,21.99,22.01,20.5111,20.69,121804,0.0,1.0
2016-03-30,22.3,22.39,21.93,22.28,109778,22.3,22.39,21.93,22.28,109778,0.0,1.0
2016-03-31,22.5,22.6,22.08,22.37,126340,22.5,22.6,22.08,22.37,126340,0.0,1.0
2016-04-01,22.93,22.96,22.12,22.36,118302,22.93,22.96,22.12,22.36,118302,0.0,1.0
2016-04-04,22.78,23.02,22.46,22.84,116474,22.78,23.02,22.46,22.84,116474,0.0,1.0
2016-04-05,22.49,23.05,22.4,22.55,92996,22.49,23.05,22.4,22.55,92996,0.0,1.0
2016-04-06,23.37,23.39,22.43,22.43,106985,23.37,23.39,22.43,22.43,106985,0.0,1.0
2016-04-07,22.51,23.27,22.19,23.27,283651,22.51,23.27,22.19,23.27,283651,0.0,1.0
2016-04-08,22.65,23.04,22.41,22.73,87230,22.65,23.04,22.41,22.73,87230,0.0,1.0
2016-04-11,22.3,22.96,22.28,22.67,65493,22.3,22.96,22.28,22.67,65493,0.0,1.0
2016-04-12,22.06,22.42,21.75,22.35,80004,22.06,22.42,21.75,22.35,80004,0.0,1.0
2016-04-13,22.71,22.77,22.28,22.28,66685,22.71,22.77,22.28,22.28,66685,0.0,1.0
2016-04-14,22.42,22.58,22.36,22.47,45913,22.42,22.58,22.36,22.47,45913,0.0,1.0
2016-04-15,22.15,22.54,22.13,22.31,50409,22.15,22.54,22.13,22.31,50409,0.0,1.0
2016-04-18,22.08,22.21,21.9,21.9,78167,22.08,22.21,21.9,21.9,78167,0.0,1.0
2016-04-19,21.77,22.21,21.71,22.18,34673,21.77,22.21,21.71,22.18,34673,0.0,1.0
2016-04-20,21.89,21.97,21.46,21.71,44421,21.89,21.97,21.46,21.71,44421,0.0,1.0
2016-04-21,22.21,22.29,21.91,21.93,70400,22.21,22.29,21.91,21.93,70400,0.0,1.0
2016-04-22,23.0,23.02,22.25,22.25,109693,23.0,23.02,22.25,22.25,109693,0.0,1.0
2016-04-25,22.56,23.17,22.2999,22.99,76770,22.56,23.17,22.2999,22.99,76770,0.0,1.0
2016-04-26,22.89,23.11,22.59,22.59,43070,22.89,23.11,22.59,22.59,43070,0.0,1.0
2016-04-27,23.15,23.2,22.115,22.64,76803,23.15,23.2,22.115,22.64,76803,0.0,1.0
2016-04-28,22.65,23.31,22.29,22.99,91770,22.65,23.31,22.29,22.99,91770,0.0,1.0
2016-04-29,23.06,23.1,22.095,22.53,135124,23.06,23.1,22.095,22.53,135124,0.0,1.0
2016-05-02,26.54,26.75,23.75,23.75,389406,26.54,26.75,23.75,23.75,389406,0.0,1.0
2016-05-03,26.7,27.1,26.24,26.24,266740,26.7,27.1,26.24,26.24,266740,0.0,1.0
2016-05-04,26.01,26.69,25.75,26.16,370311,26.01,26.69,25.75,26.16,370311,0.0,1.0
2016-05-05,25.95,26.23,25.905,26.1,158641,25.95,26.23,25.905,26.1,158641,0.0,1.0
2016-05-06,26.11,26.15,25.35,25.73,126747,26.11,26.15,25.35,25.73,126747,0.0,1.0
2016-05-09,26.51,26.84,26.02,26.12,175254,26.51,26.84,26.02,26.12,175254,0.0,1.0
2016-05-10,26.58,26.8699,25.914,26.83,101203,26.58,26.8699,25.914,26.83,101203,0.0,1.0
2016-05-11,26.27,26.73,26.24,26.24,115638,26.27,26.73,26.24,26.24,115638,0.0,1.0
2016-05-12,25.38,26.37,25.3,26.37,147668,25.38,26.37,25.3,26.37,147668,0.0,1.0
2016-05-13,25.71,25.87,25.18,25.34,153164,25.71,25.87,25.18,25.34,153164,0.0,1.0
2016-05-16,25.94,26.1,25.7,25.74,99389,25.94,26.1,25.7,25.74,99389,0.0,1.0
2016-05-17,25.52,26.0,25.44,25.95,174445,25.52,26.0,25.44,25.95,174445,0.0,1.0
2016-05-18,25.83,25.95,25.38,25.38,88907,25.83,25.95,25.38,25.38,88907,0.0,1.0
2016-05-19,25.66,26.0,25.48,25.73,89127,25.66,26.0,25.48,25.73,89127,0.0,1.0
2016-05-20,26.2,26.3,25.68,25.87,90447,26.2,26.3,25.68,25.87,90447,0.0,1.0
2016-05-23,26.83,27.0,25.95,25.95,178678,26.83,27.0,25.95,25.95,178678,0.0,1.0
2016-05-24,27.68,27.86,26.86,26.89,284703,27.68,27.86,26.86,26.89,284703,0.0,1.0
2016-05-25,26.81,28.0,26.79,27.71,113184,26.81,28.0,26.79,27.71,113184,0.0,1.0
2016-05-26,27.14,27.33,26.65,26.76,101997,27.14,27.33,26.65,26.76,101997,0.0,1.0
2016-05-27,27.5,27.59,26.95,27.05,198982,27.5,27.59,26.95,27.05,198982,0.0,1.0
2016-05-31,27.04,27.71,26.95,27.5,166005,27.04,27.71,26.95,27.5,166005,0.0,1.0
2016-06-01,27.25,27.36,26.6,26.81,196541,27.25,27.36,26.6,26.81,196541,0.0,1.0
2016-06-02,26.98,27.35,26.86,27.16,151800,26.98,27.35,26.86,27.16,151800,0.0,1.0
2016-06-03,27.25,27.61,26.81,26.89,185406,27.25,27.61,26.81,26.89,185406,0.0,1.0
2016-06-06,27.2,27.4,27.075,27.21,189215,27.2,27.4,27.075,27.21,189215,0.0,1.0
2016-06-07,27.15,27.44,26.26,27.27,145579,27.15,27.44,26.26,27.27,145579,0.0,1.0
2016-06-08,27.1,27.26,26.81,27.14,139381,27.1,27.26,26.81,27.14,139381,0.0,1.0
2016-06-09,27.18,27.45,26.88,26.96,88877,27.18,27.45,26.88,26.96,88877,0.0,1.0
2016-06-10,27.9,28.18,26.78,26.93,320791,27.9,28.18,26.78,26.93,320791,0.0,1.0
2016-06-13,27.04,28.0,26.95,27.8,110606,27.04,28.0,26.95,27.8,110606,0.0,1.0
2016-06-14,26.93,27.3,26.77,26.97,78522,26.93,27.3,26.77,26.97,78522,0.0,1.0
2016-06-15,26.84,27.25,26.8,26.99,102401,26.84,27.25,26.8,26.99,102401,0.0,1.0
2016-06-16,26.91,27.04,26.31,26.67,106777,26.91,27.04,26.31,26.67,106777,0.0,1.0
2016-06-17,26.72,26.97,26.22,26.97,217696,26.72,26.97,26.22,26.97,217696,0.0,1.0
2016-06-20,26.95,27.53,26.93,27.17,110295,26.95,27.53,26.93,27.17,110295,0.0,1.0
2016-06-21,27.02,27.14,26.84,27.0,103123,27.02,27.14,26.84,27.0,103123,0.0,1.0
2016-06-22,26.57,27.09,26.4,27.09,174144,26.57,27.09,26.4,27.09,174144,0.0,1.0
2016-06-23,27.15,27.25,26.57,26.85,150338,27.15,27.25,26.57,26.85,150338,0.0,1.0
2016-06-24,26.1,26.55,25.8,25.8,478187,26.1,26.55,25.8,25.8,478187,0.0,1.0
2016-06-27,25.99,26.07,25.18,25.82,130449,25.99,26.07,25.18,25.82,130449,0.0,1.0
2016-06-28,25.98,26.61,25.92,26.38,98880,25.98,26.61,25.92,26.38,98880,0.0,1.0
2016-06-29,26.39,26.53,24.55,26.37,66626,26.39,26.53,24.55,26.37,66626,0.0,1.0
2016-06-30,27.17,27.19,26.4,26.41,150250,27.17,27.19,26.4,26.41,150250,0.0,1.0
2016-07-01,26.91,27.25,26.57,27.18,83142,26.91,27.25,26.57,27.18,83142,0.0,1.0
2016-07-05,26.4,26.9,26.33,26.9,58042,26.4,26.9,26.33,26.9,58042,0.0,1.0
2016-07-06,26.13,26.3999,25.48,26.03,73652,26.13,26.3999,25.48,26.03,73652,0.0,1.0
2016-07-07,26.17,26.39,25.91,26.15,36135,26.17,26.39,25.91,26.15,36135,0.0,1.0
2016-07-08,27.02,27.08,26.37,26.37,82099,27.02,27.08,26.37,26.37,82099,0.0,1.0
2016-07-11,27.73,27.75,27.16,27.16,103485,27.73,27.75,27.16,27.16,103485,0.0,1.0
2016-07-12,27.91,28.12,27.69,27.73,102054,27.91,28.12,27.69,27.73,102054,0.0,1.0
2016-07-13,27.78,28.2,27.69,28.07,71945,27.78,28.2,27.69,28.07,71945,0.0,1.0
2016-07-14,27.91,28.49,27.86,28.25,79392,27.91,28.49,27.86,28.25,79392,0.0,1.0
2016-07-15,27.81,28.1,27.68,28.01,108462,27.81,28.1,27.68,28.01,108462,0.0,1.0
2016-07-18,29.59,29.88,28.0,28.25,280177,29.59,29.88,28.0,28.25,280177,0.0,1.0
2016-07-19,29.52,29.62,28.7001,29.55,104474,29.52,29.62,28.7001,29.55,104474,0.0,1.0
2016-07-20,29.78,30.05,29.5762,29.75,104798,29.78,30.05,29.5762,29.75,104798,0.0,1.0
2016-07-21,29.15,29.955,29.14,29.67,185917,29.15,29.955,29.14,29.67,185917,0.0,1.0
2016-07-22,29.26,29.58,28.7826,29.01,200931,29.26,29.58,28.7826,29.01,200931,0.0,1.0
2016-07-25,29.46,29.89,29.13,29.13,138703,29.46,29.89,29.13,29.13,138703,0.0,1.0
2016-07-26,29.74,29.97,29.57,29.62,94719,29.74,29.97,29.57,29.62,94719,0.0,1.0
2016-07-27,30.07,30.35,29.9,29.94,132262,30.07,30.35,29.9,29.94,132262,0.0,1.0
2016-07-28,30.66,30.75,29.66,30.14,153811,30.66,30.75,29.66,30.14,153811,0.0,1.0
2016-07-29,30.06,30.79,29.8601,30.61,121059,30.06,30.79,29.8601,30.61,121059,0.0,1.0
2016-08-01,29.67,30.43,29.5,30.07,160126,29.67,30.43,29.5,30.07,160126,0.0,1.0
2016-08-02,29.18,29.68,29.15,29.53,135214,29.18,29.68,29.15,29.53,135214,0.0,1.0
2016-08-03,32.2,32.725,29.23,29.45,551929,32.2,32.725,29.23,29.45,551929,0.0,1.0
2016-08-04,32.15,32.49,32.0,32.49,191674,32.15,32.49,32.0,32.49,191674,0.0,1.0
2016-08-05,31.75,32.0,31.35,32.0,143840,31.75,32.0,31.35,32.0,143840,0.0,1.0
2016-08-08,31.36,31.69,31.175,31.53,184501,31.36,31.69,31.175,31.53,184501,0.0,1.0
2016-08-09,31.76,31.98,31.44,31.48,77874,31.76,31.98,31.44,31.48,77874,0.0,1.0
2016-08-10,31.47,31.76,31.33,31.67,113551,31.47,31.76,31.33,31.67,113551,0.0,1.0
2016-08-11,31.13,31.5,31.07,31.47,84761,31.13,31.5,31.07,31.47,84761,0.0,1.0
2016-08-12,31.03,31.31,30.9,31.0,43337,31.03,31.31,30.9,31.0,43337,0.0,1.0
2016-08-15,31.03,31.2,30.9,31.01,121560,31.03,31.2,30.9,31.01,121560,0.0,1.0
2016-08-16,31.15,31.18,30.785,31.05,120694,31.15,31.18,30.785,31.05,120694,0.0,1.0
2016-08-17,30.89,31.27,30.83,31.13,47000,30.89,31.27,30.83,31.13,47000,0.0,1.0
2016-08-18,30.94,31.37,30.82,30.92,74014,30.94,31.37,30.82,30.92,74014,0.0,1.0
2016-08-19,31.04,31.43,30.93,30.96,51172,31.04,31.43,30.93,30.96,51172,0.0,1.0
2016-08-22,30.75,31.041,30.5542,30.85,81702,30.75,31.041,30.5542,30.85,81702,0.0,1.0
2016-08-23,30.72,30.9,30.63,30.76,76459,30.72,30.9,30.63,30.76,76459,0.0,1.0
2016-08-24,30.9,31.23,30.79,30.85,94468,30.9,31.23,30.79,30.85,94468,0.0,1.0
2016-08-25,31.07,31.1,30.9,31.1,79073,31.07,31.1,30.9,31.1,79073,0.0,1.0
2016-08-26,31.85,32.34,31.18,31.38,228074,31.85,32.34,31.18,31.38,228074,0.0,1.0
2016-08-29,31.82,32.29,31.76,31.9,109631,31.82,32.29,31.76,31.9,109631,0.0,1.0
2016-08-30,31.68,32.0,31.47,31.95,126054,31.68,32.0,31.47,31.95,126054,0.0,1.0
2016-08-31,31.48,31.75,31.11,31.75,62126,31.48,31.75,31.11,31.75,62126,0.0,1.0
2016-09-01,31.79,31.82,31.0,31.5,114253,31.79,31.82,31.0,31.5,114253,0.0,1.0
2016-09-02,31.85,32.0,31.59,31.9,74853,31.85,32.0,31.59,31.9,74853,0.0,1.0
2016-09-06,32.0,32.33,31.695,31.85,82110,32.0,32.33,31.695,31.85,82110,0.0,1.0
2016-09-07,32.15,32.6,31.7535,32.0,143618,32.15,32.6,31.7535,32.0,143618,0.0,1.0
2016-09-08,31.43,32.1,31.31,32.1,94211,31.43,32.1,31.31,32.1,94211,0.0,1.0
2016-09-09,30.28,31.36,30.16,31.29,116637,30.28,31.36,30.16,31.29,116637,0.0,1.0
2016-09-12,31.06,31.08,29.64,30.01,79678,31.06,31.08,29.64,30.01,79678,0.0,1.0
2016-09-13,30.47,31.08,30.33,30.95,66830,30.47,31.08,30.33,30.95,66830,0.0,1.0
2016-09-14,30.57,30.78,30.109,30.64,48910,30.57,30.78,30.109,30.64,48910,0.0,1.0
2016-09-15,31.12,31.27,30.67,30.67,79906,31.12,31.27,30.67,30.67,79906,0.0,1.0
2016-09-16,31.73,31.85,30.985,31.4,262511,31.73,31.85,30.985,31.4,262511,0.0,1.0
2016-09-19,34.99,35.5,32.23,32.23,582452,34.99,35.5,32.23,32.23,582452,0.0,1.0
2016-09-20,34.53,35.56,34.2,35.3,247370,34.53,35.56,34.2,35.3,247370,0.0,1.0
2016-09-21,35.12,35.2,34.17,34.59,198697,35.12,35.2,34.17,34.59,198697,0.0,1.0
2016-09-22,36.29,36.81,35.32,35.45,271321,36.29,36.81,35.32,35.45,271321,0.0,1.0
2016-09-23,35.79,36.45,35.55,36.07,106895,35.79,36.45,35.55,36.07,106895,0.0,1.0
2016-09-26,34.78,36.04,34.68,36.04,120807,34.78,36.04,34.68,36.04,120807,0.0,1.0
2016-09-27,35.3,35.4353,34.43,34.86,122170,35.3,35.4353,34.43,34.86,122170,0.0,1.0
2016-09-28,35.24,35.7,35.1,35.54,97419,35.24,35.7,35.1,35.54,97419,0.0,1.0
2016-09-29,35.16,35.5,34.85,35.36,191850,35.16,35.5,34.85,35.36,191850,0.0,1.0
2016-09-30,35.07,35.55,34.804,35.17,155712,35.07,35.55,34.804,35.17,155712,0.0,1.0
2016-10-03,34.98,35.41,34.83,35.19,69551,34.98,35.41,34.83,35.19,69551,0.0,1.0
2016-10-04,35.36,35.5025,34.98,35.2,143998,35.36,35.5025,34.98,35.2,143998,0.0,1.0
2016-10-05,35.55,35.8,35.37,35.5,93487,35.55,35.8,35.37,35.5,93487,0.0,1.0
2016-10-06,35.49,35.57,34.4224,35.34,148776,35.49,35.57,34.4224,35.34,148776,0.0,1.0
2016-10-07,34.84,35.74,34.66,35.42,75758,34.84,35.74,34.66,35.42,75758,0.0,1.0
2016-10-10,34.64,35.395,34.57,35.15,120188,34.64,35.395,34.57,35.15,120188,0.0,1.0
2016-10-11,32.8,34.6299,32.17,34.59,348053,32.8,34.6299,32.17,34.59,348053,0.0,1.0
2016-10-12,32.48,32.79,32.23,32.79,61937,32.48,32.79,32.23,32.79,61937,0.0,1.0
2016-10-13,31.47,32.17,31.25,32.1,115596,31.47,32.17,31.25,32.1,115596,0.0,1.0
2016-10-14,31.06,31.93,30.94,31.57,134087,31.06,31.93,30.94,31.57,134087,0.0,1.0
2016-10-17,30.55,31.15,30.3,30.95,98575,30.55,31.15,30.3,30.95,98575,0.0,1.0
2016-10-18,30.85,31.4,30.8,30.95,87048,30.85,31.4,30.8,30.95,87048,0.0,1.0
2016-10-19,30.6,30.9,30.35,30.75,57175,30.6,30.9,30.35,30.75,57175,0.0,1.0
2016-10-20,30.75,31.05,30.35,30.6,68645,30.75,31.05,30.35,30.6,68645,0.0,1.0
2016-10-21,30.8,30.9011,30.305,30.45,70439,30.8,30.9011,30.305,30.45,70439,0.0,1.0
2016-10-24,31.5,31.55,30.9,31.0,105202,31.5,31.55,30.9,31.0,105202,0.0,1.0
2016-10-25,31.5,31.75,31.2,31.5,75265,31.5,31.75,31.2,31.5,75265,0.0,1.0
2016-10-26,30.8,32.0,30.65,31.5,86251,30.8,32.0,30.65,31.5,86251,0.0,1.0
2016-10-27,30.05,31.2,30.0,30.95,86157,30.05,31.2,30.0,30.95,86157,0.0,1.0
2016-10-28,29.8,30.275,29.65,30.0,57091,29.8,30.275,29.65,30.0,57091,0.0,1.0
2016-10-31,30.05,30.15,28.95,29.85,170475,30.05,30.15,28.95,29.85,170475,0.0,1.0
2016-11-01,30.15,30.3,29.7,29.95,137164,30.15,30.3,29.7,29.95,137164,0.0,1.0
2016-11-02,31.25,32.25,29.5345,29.95,268454,31.25,32.25,29.5345,29.95,268454,0.0,1.0
2016-11-03,30.45,31.3,30.2,31.3,225628,30.45,31.3,30.2,31.3,225628,0.0,1.0
2016-11-04,30.05,30.75,29.95,30.4,116340,30.05,30.75,29.95,30.4,116340,0.0,1.0
2016-11-07,30.75,31.0,30.5,30.7,115655,30.75,31.0,30.5,30.7,115655,0.0,1.0
2016-11-08,30.5,30.9,30.25,30.8,60737,30.5,30.9,30.25,30.8,60737,0.0,1.0
2016-11-09,30.4,30.45,28.35,30.05,128713,30.4,30.45,28.35,30.05,128713,0.0,1.0
2016-11-10,28.5,30.65,28.15,30.65,228973,28.5,30.65,28.15,30.65,228973,0.0,1.0
2016-11-11,30.25,30.55,28.35,28.5,188537,30.25,30.55,28.35,28.5,188537,0.0,1.0
2016-11-14,29.65,30.55,29.3,30.35,97570,29.65,30.55,29.3,30.35,97570,0.0,1.0
2016-11-15,29.95,30.2,29.65,29.7,69582,29.95,30.2,29.65,29.7,69582,0.0,1.0
2016-11-16,30.75,30.75,29.9,29.95,71040,30.75,30.75,29.9,29.95,71040,0.0,1.0
2016-11-17,31.55,31.9,30.5007,30.8,138636,31.55,31.9,30.5007,30.8,138636,0.0,1.0
2016-11-18,31.55,31.65,30.7,31.4,140047,31.55,31.65,30.7,31.4,140047,0.0,1.0
2016-11-21,31.2,31.95,30.9,31.55,81572,31.2,31.95,30.9,31.55,81572,0.0,1.0
2016-11-22,32.0,32.0,31.2,31.3,96746,32.0,32.0,31.2,31.3,96746,0.0,1.0
2016-11-23,32.3,32.4,31.75,31.85,90024,32.3,32.4,31.75,31.85,90024,0.0,1.0
2016-11-25,31.9,32.4,31.75,32.2,50611,31.9,32.4,31.75,32.2,50611,0.0,1.0
2016-11-28,32.05,32.1,31.15,31.85,92526,32.05,32.1,31.15,31.85,92526,0.0,1.0
2016-11-29,32.2,32.3,31.35,32.15,132771,32.2,32.3,31.35,32.15,132771,0.0,1.0
2016-11-30,31.8,32.2,31.5,32.2,111843,31.8,32.2,31.5,32.2,111843,0.0,1.0
2016-12-01,29.65,31.75,29.0,31.55,309564,29.65,31.75,29.0,31.55,309564,0.0,1.0
2016-12-02,29.85,30.15,29.45,29.7,138684,29.85,30.15,29.45,29.7,138684,0.0,1.0
2016-12-05,30.75,30.75,29.65,29.65,127679,30.75,30.75,29.65,29.65,127679,0.0,1.0
2016-12-06,31.15,31.35,30.6,30.7,115022,31.15,31.35,30.6,30.7,115022,0.0,1.0
2016-12-07,30.6,31.2,30.2,31.2,196985,30.6,31.2,30.2,31.2,196985,0.0,1.0
2016-12-08,31.8,32.0,30.55,30.55,128383,31.8,32.0,30.55,30.55,128383,0.0,1.0
2016-12-09,31.6,32.1,31.475,31.95,67015,31.6,32.1,31.475,31.95,67015,0.0,1.0
2016-12-12,31.65,31.95,31.2,31.65,70537,31.65,31.95,31.2,31.65,70537,0.0,1.0
2016-12-13,32.4,32.5,31.1,31.75,120928,32.4,32.5,31.1,31.75,120928,0.0,1.0
2016-12-14,34.05,34.3,32.5,32.5,277156,34.05,34.3,32.5,32.5,277156,0.0,1.0
2016-12-15,33.95,34.9,33.9,34.1,180473,33.95,34.9,33.9,34.1,180473,0.0,1.0
2016-12-16,34.0,35.3,33.75,34.1,294109,34.0,35.3,33.75,34.1,294109,0.0,1.0
2016-12-19,34.05,34.5,33.7,34.35,131089,34.05,34.5,33.7,34.35,131089,0.0,1.0
2016-12-20,34.1,34.35,33.65,34.05,61136,34.1,34.35,33.65,34.05,61136,0.0,1.0
2016-12-21,33.85,34.2,33.4,34.15,78496,33.85,34.2,33.4,34.15,78496,0.0,1.0
2016-12-22,33.95,34.7,33.65,34.0,92928,33.95,34.7,33.65,34.0,92928,0.0,1.0
2016-12-23,33.85,34.1,33.55,33.85,52709,33.85,34.1,33.55,33.85,52709,0.0,1.0
2016-12-27,34.35,34.8,33.55,33.75,63993,34.35,34.8,33.55,33.75,63993,0.0,1.0
2016-12-28,33.65,34.35,33.65,34.35,57081,33.65,34.35,33.65,34.35,57081,0.0,1.0
2016-12-29,33.85,34.0,33.3,33.75,50608,33.85,34.0,33.3,33.75,50608,0.0,1.0
2016-12-30,33.55,34.15,33.425,33.9,75586,33.55,34.15,33.425,33.9,75586,0.0,1.0
2017-01-03,33.6,34.25,32.905,34.05,96618,33.6,34.25,32.905,34.05,96618,0.0,1.0
2017-01-04,33.75,34.2,33.3,33.75,96580,33.75,34.2,33.3,33.75,96580,0.0,1.0
2017-01-05,32.5,33.8,32.45,33.75,173365,32.5,33.8,32.45,33.75,173365,0.0,1.0
2017-01-06,32.35,32.575,32.0,32.45,77052,32.35,32.575,32.0,32.45,77052,0.0,1.0
2017-01-09,33.3,33.9,32.6,32.6,209782,33.3,33.9,32.6,32.6,209782,0.0,1.0
2017-01-10,34.8,35.5,33.6,33.75,300420,34.8,35.5,33.6,33.75,300420,0.0,1.0
2017-01-11,34.45,35.2,33.95,34.85,127227,34.45,35.2,33.95,34.85,127227,0.0,1.0
2017-01-12,33.65,34.625,32.8,34.4,204539,33.65,34.625,32.8,34.4,204539,0.0,1.0
2017-01-13,34.5,34.5,33.7,33.7,115726,34.5,34.5,33.7,33.7,115726,0.0,1.0
2017-01-17,33.35,34.45,33.15,34.25,88441,33.35,34.45,33.15,34.25,88441,0.0,1.0
2017-01-18,33.95,34.1,33.3,33.65,171933,33.95,34.1,33.3,33.65,171933,0.0,1.0
2017-01-19,33.8,34.5,33.6,33.9,98696,33.8,34.5,33.6,33.9,98696,0.0,1.0
2017-01-20,34.15,34.65,33.95,33.95,130899,34.15,34.65,33.95,33.95,130899,0.0,1.0
2017-01-23,34.35,34.55,34.0,34.15,132684,34.35,34.55,34.0,34.15,132684,0.0,1.0
2017-01-24,35.1,35.4,34.4,34.4,116010,35.1,35.4,34.4,34.4,116010,0.0,1.0
2017-01-25,36.35,36.675,35.35,35.35,245188,36.35,36.675,35.35,35.35,245188,0.0,1.0
2017-01-26,35.1,36.4,35.05,36.4,110301,35.1,36.4,35.05,36.4,110301,0.0,1.0
2017-01-27,35.55,35.65,35.2,35.2,59651,35.55,35.65,35.2,35.2,59651,0.0,1.0
2017-01-30,34.7,35.5,34.35,35.45,91658,34.7,35.5,34.35,35.45,91658,0.0,1.0
2017-01-31,35.35,35.45,34.05,34.6,209075,35.35,35.45,34.05,34.6,209075,0.0,1.0
2017-02-01,34.0,36.6,32.25,36.0,645936,34.0,36.6,32.25,36.0,645936,0.0,1.0
2017-02-02,33.6,34.35,33.1,33.75,213266,33.6,34.35,33.1,33.75,213266,0.0,1.0
2017-02-03,35.2,35.28,33.5,33.75,212881,35.2,35.28,33.5,33.75,212881,0.0,1.0
2017-02-06,35.55,35.55,34.65,35.0,195195,35.55,35.55,34.65,35.0,195195,0.0,1.0
2017-02-07,35.5,35.8,35.15,35.5,122694,35.5,35.8,35.15,35.5,122694,0.0,1.0
2017-02-08,35.2,35.45,35.0,35.45,105656,35.2,35.45,35.0,35.45,105656,0.0,1.0
2017-02-09,34.8,35.3,34.75,35.0,186170,34.8,35.3,34.75,35.0,186170,0.0,1.0
2017-02-10,35.1,35.1,34.45,35.05,93213,35.1,35.1,34.45,35.05,93213,0.0,1.0
2017-02-13,35.1,35.5,35.0,35.15,120002,35.1,35.5,35.0,35.15,120002,0.0,1.0
2017-02-14,34.7,35.0,34.38,34.95,105428,34.7,35.0,34.38,34.95,105428,0.0,1.0
2017-02-15,35.15,35.28,34.35,34.55,88902,35.15,35.28,34.35,34.55,88902,0.0,1.0
2017-02-16,35.05,35.2,34.85,35.0,75079,35.05,35.2,34.85,35.0,75079,0.0,1.0
2017-02-17,34.85,35.2,34.75,35.0,96992,34.85,35.2,34.75,35.0,96992,0.0,1.0
2017-02-21,35.45,35.6,34.85,34.85,139847,35.45,35.6,34.85,34.85,139847,0.0,1.0
2017-02-22,35.85,35.9,34.95,35.25,150957,35.85,35.9,34.95,35.25,150957,0.0,1.0
2017-02-23,35.5,36.0,35.1,35.95,120891,35.5,36.0,35.1,35.95,120891,0.0,1.0
2017-02-24,34.65,35.1,34.4,34.65,156720,34.65,35.1,34.4,34.65,156720,0.0,1.0
2017-02-27,34.45,34.75,34.2,34.65,108225,34.45,34.75,34.2,34.65,108225,0.0,1.0
2017-02-28,33.4,34.35,33.0,34.2,472521,33.4,34.35,33.0,34.2,472521,0.0,1.0
2017-03-01,34.55,34.7,33.65,33.8,262584,34.55,34.7,33.65,33.8,262584,0.0,1.0
2017-03-02,33.7,34.7,33.7,34.55,118922,33.7,34.7,33.7,34.55,118922,0.0,1.0
2017-03-03,33.45,34.45,33.35,34.45,97064,33.45,34.45,33.35,34.45,97064,0.0,1.0
2017-03-06,33.45,33.55,32.8,33.3,97925,33.45,33.55,32.8,33.3,97925,0.0,1.0
2017-03-07,34.0,34.95,33.1,33.35,106423,34.0,34.95,33.1,33.35,106423,0.0,1.0
2017-03-08,33.9,34.7,33.8,34.1,62828,33.9,34.7,33.8,34.1,62828,0.0,1.0
2017-03-09,33.65,34.65,33.45,33.9,65386,33.65,34.65,33.45,33.9,65386,0.0,1.0
2017-03-10,33.9,34.15,33.6,33.95,81552,33.9,34.15,33.6,33.95,81552,0.0,1.0
2017-03-13,34.45,35.0,34.1,34.1,130730,34.45,35.0,34.1,34.1,130730,0.0,1.0
2017-03-14,34.15,34.35,33.83,34.3,56882,34.15,34.35,33.83,34.3,56882,0.0,1.0
2017-03-15,35.1,35.4,34.0,34.25,143267,35.1,35.4,34.0,34.25,143267,0.0,1.0
2017-03-16,35.15,35.85,34.9,35.2,194178,35.15,35.85,34.9,35.2,194178,0.0,1.0
2017-03-17,35.45,35.5,35.05,35.1,254197,35.45,35.5,35.05,35.1,254197,0.0,1.0
2017-03-20,35.75,36.3,35.33,35.75,137101,35.75,36.3,35.33,35.75,137101,0.0,1.0
2017-03-21,34.25,36.05,34.2,35.95,99278,34.25,36.05,34.2,35.95,99278,0.0,1.0
2017-03-22,34.35,34.65,33.75,34.2,105388,34.35,34.65,33.75,34.2,105388,0.0,1.0
2017-03-23,34.3,34.75,34.05,34.35,94641,34.3,34.75,34.05,34.35,94641,0.0,1.0
2017-03-24,34.55,34.9,34.35,34.7,132139,34.55,34.9,34.35,34.7,132139,0.0,1.0
2017-03-27,35.0,35.25,33.9,34.4,96477,35.0,35.25,33.9,34.4,96477,0.0,1.0
2017-03-28,35.05,35.05,34.5,34.95,104770,35.05,35.05,34.5,34.95,104770,0.0,1.0
2017-03-29,35.15,35.4,34.75,34.95,63392,35.15,35.4,34.75,34.95,63392,0.0,1.0
2017-03-30,35.35,35.4,35.0,35.2,111214,35.35,35.4,35.0,35.2,111214,0.0,1.0
2017-03-31,35.5,35.9,35.1,35.3,122165,35.5,35.9,35.1,35.3,122165,0.0,1.0
2017-04-03,35.2,35.75,35.0,35.45,113477,35.2,35.75,35.0,35.45,113477,0.0,1.0
2017-04-04,35.1,35.7,34.55,35.05,140725,35.1,35.7,34.55,35.05,140725,0.0,1.0
2017-04-05,34.45,35.35,34.35,35.3,86790,34.45,35.35,34.35,35.3,86790,0.0,1.0
2017-04-06,34.55,34.55,33.89,34.4,123346,34.55,34.55,33.89,34.4,123346,0.0,1.0
2017-04-07,34.75,35.05,34.3,34.45,108279,34.75,35.05,34.3,34.45,108279,0.0,1.0
2017-04-10,34.25,35.2,34.2,34.75,68603,34.25,35.2,34.2,34.75,68603,0.0,1.0
2017-04-11,34.42,34.45,33.1,34.25,118618,34.42,34.45,33.1,34.25,118618,0.0,1.0
2017-04-12,33.8,34.4,33.65,34.4,112058,33.8,34.4,33.65,34.4,112058,0.0,1.0
2017-04-13,33.45,34.33,33.45,33.75,88736,33.45,34.33,33.45,33.75,88736,0.0,1.0
2017-04-17,34.25,34.35,33.4,33.6,69154,34.25,34.35,33.4,33.6,69154,0.0,1.0
2017-04-18,34.7,34.75,33.85,34.05,109840,34.7,34.75,33.85,34.05,109840,0.0,1.0
2017-04-19,35.1,35.35,34.65,35.0,142936,35.1,35.35,34.65,35.0,142936,0.0,1.0
2017-04-20,36.15,36.25,34.7,35.3,158536,36.15,36.25,34.7,35.3,158536,0.0,1.0
2017-04-21,35.45,36.0,35.3,35.9,148252,35.45,36.0,35.3,35.9,148252,0.0,1.0
2017-04-24,35.75,36.05,35.25,36.0,249524,35.75,36.05,35.25,36.0,249524,0.0,1.0
2017-04-25,37.4,37.45,36.05,36.15,340132,37.4,37.45,36.05,36.15,340132,0.0,1.0
2017-04-26,36.75,37.9,36.6,37.5,162053,36.75,37.9,36.6,37.5,162053,0.0,1.0
2017-04-27,36.7,37.2,36.55,37.05,99673,36.7,37.2,36.55,37.05,99673,0.0,1.0
2017-04-28,36.0,36.7,36.0,36.55,83856,36.0,36.7,36.0,36.55,83856,0.0,1.0
2017-05-01,37.0,37.0,36.1,36.1,100820,37.0,37.0,36.1,36.1,100820,0.0,1.0
2017-05-02,36.6,36.9,36.5,36.9,155522,36.6,36.9,36.5,36.9,155522,0.0,1.0
2017-05-03,36.2,36.85,36.05,36.4,218099,36.2,36.85,36.05,36.4,218099,0.0,1.0
2017-05-04,39.6,40.85,36.2,36.2,655004,39.6,40.85,36.2,36.2,655004,0.0,1.0
2017-05-05,40.8,41.6,39.95,39.95,265632,40.8,41.6,39.95,39.95,265632,0.0,1.0
2017-05-08,40.95,41.25,40.0,40.05,227348,40.95,41.25,40.0,40.05,227348,0.0,1.0
2017-05-09,43.65,43.88,41.2,41.2,500562,43.65,43.88,41.2,41.2,500562,0.0,1.0
2017-05-10,42.8,43.85,42.25,43.5,204974,42.8,43.85,42.25,43.5,204974,0.0,1.0
2017-05-11,43.55,43.98,42.05,42.65,396463,43.55,43.98,42.05,42.65,396463,0.0,1.0
2017-05-12,42.65,43.68,42.55,43.5,168644,42.65,43.68,42.55,43.5,168644,0.0,1.0
2017-05-15,42.8,43.4,42.53,42.7,113111,42.8,43.4,42.53,42.7,113111,0.0,1.0
2017-05-16,43.15,43.28,42.45,42.9,283657,43.15,43.28,42.45,42.9,283657,0.0,1.0
2017-05-17,42.1,42.9,41.6,42.3,272204,42.1,42.9,41.6,42.3,272204,0.0,1.0
2017-05-18,42.6,42.75,41.55,41.95,143825,42.6,42.75,41.55,41.95,143825,0.0,1.0
2017-05-19,42.75,43.25,42.45,42.95,137501,42.75,43.25,42.45,42.95,137501,0.0,1.0
2017-05-22,42.8,43.0,42.35,42.75,102345,42.8,43.0,42.35,42.75,102345,0.0,1.0
2017-05-23,42.25,42.75,41.75,42.75,138342,42.25,42.75,41.75,42.75,138342,0.0,1.0
2017-05-24,42.25,42.75,42.0,42.35,115880,42.25,42.75,42.0,42.35,115880,0.0,1.0
2017-05-25,42.8,42.95,42.1,42.25,136737,42.8,42.95,42.1,42.25,136737,0.0,1.0
2017-05-26,42.85,43.15,42.7,42.8,131487,42.85,43.15,42.7,42.8,131487,0.0,1.0
2017-05-30,42.65,43.0,42.45,42.75,63630,42.65,43.0,42.45,42.75,63630,0.0,1.0
2017-05-31,42.25,42.85,42.0,42.85,131078,42.25,42.85,42.0,42.85,131078,0.0,1.0
2017-06-01,42.65,42.65,41.9,42.3,104009,42.65,42.65,41.9,42.3,104009,0.0,1.0
2017-06-02,43.7,44.55,42.65,42.9,354743,43.7,44.55,42.65,42.9,354743,0.0,1.0
2017-06-05,46.05,46.25,44.05,44.05,440156,46.05,46.25,44.05,44.05,440156,0.0,1.0
2017-06-06,46.2,47.15,45.6,46.0,482720,46.2,47.15,45.6,46.0,482720,0.0,1.0
2017-06-07,46.65,46.93,45.75,45.75,249934,46.65,46.93,45.75,45.75,249934,0.0,1.0
2017-06-08,48.05,48.4,46.47,46.9,298970,48.05,48.4,46.47,46.9,298970,0.0,1.0
2017-06-09,45.2,48.67,44.8,48.5,372224,45.2,48.67,44.8,48.5,372224,0.0,1.0
2017-06-12,43.75,44.6,41.0,44.5,424642,43.75,44.6,41.0,44.5,424642,0.0,1.0
2017-06-13,44.95,45.2,43.55,44.0,250574,44.95,45.2,43.55,44.0,250574,0.0,1.0
2017-06-14,45.2,45.65,44.55,45.0,260188,45.2,45.65,44.55,45.0,260188,0.0,1.0
2017-06-15,45.2,45.35,43.7,44.25,153301,45.2,45.35,43.7,44.25,153301,0.0,1.0
2017-06-16,45.45,45.75,44.85,44.95,253258,45.45,45.75,44.85,44.95,253258,0.0,1.0
2017-06-19,46.15,46.8,45.55,45.75,187595,46.15,46.8,45.55,45.75,187595,0.0,1.0
2017-06-20,45.1,46.55,45.1,46.2,142854,45.1,46.55,45.1,46.2,142854,0.0,1.0
2017-06-21,46.9,46.95,45.25,45.25,233896,46.9,46.95,45.25,45.25,233896,0.0,1.0
2017-06-22,46.7,47.5,46.21,47.0,193996,46.7,47.5,46.21,47.0,193996,0.0,1.0
2017-06-23,46.8,47.2,46.4,46.9,211094,46.8,47.2,46.4,46.9,211094,0.0,1.0
2017-06-26,47.1,47.4,46.0,47.15,179119,47.1,47.4,46.0,47.15,179119,0.0,1.0
2017-06-27,45.85,47.1,45.75,47.1,181646,45.85,47.1,45.75,47.1,181646,0.0,1.0
2017-06-28,47.05,47.1,45.5,46.25,139821,47.05,47.1,45.5,46.25,139821,0.0,1.0
2017-06-29,45.35,46.9,44.35,46.85,362580,45.35,46.9,44.35,46.85,362580,0.0,1.0
2017-06-30,45.45,46.15,45.0,45.45,196445,45.45,46.15,45.0,45.45,196445,0.0,1.0
2017-07-03,44.25,45.35,43.6,45.0,85351,44.25,45.35,43.6,45.0,85351,0.0,1.0
2017-07-05,45.15,45.25,44.25,45.0,99731,45.15,45.25,44.25,45.0,99731,0.0,1.0
2017-07-06,44.7,45.3,44.25,44.4,112165,44.7,45.3,44.25,44.4,112165,0.0,1.0
2017-07-07,45.6,45.7,44.7,44.7,82251,45.6,45.7,44.7,44.7,82251,0.0,1.0
2017-07-10,45.6,45.85,44.95,45.65,91115,45.6,45.85,44.95,45.65,91115,0.0,1.0
2017-07-11,45.5,46.45,45.3,45.6,118203,45.5,46.45,45.3,45.6,118203,0.0,1.0
2017-07-12,46.6,46.85,46.1,46.1,80334,46.6,46.85,46.1,46.1,80334,0.0,1.0
2017-07-13,46.05,46.8,45.9,46.6,66796,46.05,46.8,45.9,46.6,66796,0.0,1.0
2017-07-14,46.45,46.68,46.05,46.35,82180,46.45,46.68,46.05,46.35,82180,0.0,1.0
2017-07-17,46.3,46.5,45.95,46.5,90654,46.3,46.5,45.95,46.5,90654,0.0,1.0
2017-07-18,45.9,46.3,45.6497,46.25,119571,45.9,46.3,45.6497,46.25,119571,0.0,1.0
2017-07-19,47.15,47.25,46.05,46.25,125041,47.15,47.25,46.05,46.25,125041,0.0,1.0
2017-07-20,47.1,47.3,46.5,47.25,124585,47.1,47.3,46.5,47.25,124585,0.0,1.0
2017-07-21,46.2,47.1,45.9,47.1,107704,46.2,47.1,45.9,47.1,107704,0.0,1.0
2017-07-24,46.25,46.35,45.8,46.15,66113,46.25,46.35,45.8,46.15,66113,0.0,1.0
2017-07-25,46.1,46.45,45.8,46.3,72713,46.1,46.45,45.8,46.3,72713,0.0,1.0
2017-07-26,47.9,48.15,46.45,46.45,192453,47.9,48.15,46.45,46.45,192453,0.0,1.0
2017-07-27,46.1,48.2,45.6,48.05,178432,46.1,48.2,45.6,48.05,178432,0.0,1.0
2017-07-28,46.2,46.3,45.65,45.9,53083,46.2,46.3,45.65,45.9,53083,0.0,1.0
2017-07-31,46.25,47.45,46.2,46.75,150829,46.25,47.45,46.2,46.75,150829,0.0,1.0
2017-08-01,46.15,46.6,45.9,46.55,107983,46.15,46.6,45.9,46.55,107983,0.0,1.0
2017-08-02,45.65,46.75,45.55,46.6,190004,45.65,46.75,45.55,46.6,190004,0.0,1.0
2017-08-03,45.0,46.9,43.9,46.9,253032,45.0,46.9,43.9,46.9,253032,0.0,1.0
2017-08-04,42.9,44.85,42.4,44.85,237524,42.9,44.85,42.4,44.85,237524,0.0,1.0
2017-08-07,43.65,43.9,42.85,42.85,142133,43.65,43.9,42.85,42.85,142133,0.0,1.0
2017-08-08,43.2,43.85,42.85,43.7,153627,43.2,43.85,42.85,43.7,153627,0.0,1.0
2017-08-09,42.3,42.9,41.85,42.9,214630,42.3,42.9,41.85,42.9,214630,0.0,1.0
2017-08-10,41.15,42.15,41.05,42.05,115880,41.15,42.15,41.05,42.05,115880,0.0,1.0
2017-08-11,41.0,41.4,40.65,41.25,112395,41.0,41.4,40.65,41.25,112395,0.0,1.0
2017-08-14,41.6,41.8,41.3,41.35,147954,41.6,41.8,41.3,41.35,147954,0.0,1.0
2017-08-15,41.4,41.75,41.3,41.55,108757,41.4,41.75,41.3,41.55,108757,0.0,1.0
2017-08-16,42.05,42.35,41.4,41.45,151485,42.05,42.35,41.4,41.45,151485,0.0,1.0
2017-08-17,40.55,41.9,40.55,41.85,75401,40.55,41.9,40.55,41.85,75401,0.0,1.0
2017-08-18,40.7,41.15,40.3,40.3,65715,40.7,41.15,40.3,40.3,65715,0.0,1.0
2017-08-21,40.75,42.2,40.35,40.7,81221,40.75,42.2,40.35,40.7,81221,0.0,1.0
2017-08-22,41.1,41.3,40.9,41.1,75247,41.1,41.3,40.9,41.1,75247,0.0,1.0
2017-08-23,41.7,41.95,40.7,40.8,109392,41.7,41.95,40.7,40.8,109392,0.0,1.0
2017-08-24,41.5,42.3,41.05,41.75,72758,41.5,42.3,41.05,41.75,72758,0.0,1.0
2017-08-25,41.1,41.65,40.9,41.6,47426,41.1,41.65,40.9,41.6,47426,0.0,1.0
2017-08-28,41.55,41.78,40.9,41.05,74631,41.55,41.78,40.9,41.05,74631,0.0,1.0
2017-08-29,41.5,41.75,40.9,41.15,96652,41.5,41.75,40.9,41.15,96652,0.0,1.0
2017-08-30,41.0,41.95,40.95,41.5,284379,41.0,41.95,40.95,41.5,284379,0.0,1.0
2017-08-31,40.55,41.45,39.8,40.95,391271,40.55,41.45,39.8,40.95,391271,0.0,1.0
2017-09-01,40.6,41.48,40.4,40.6,147251,40.6,41.48,40.4,40.6,147251,0.0,1.0
2017-09-05,39.95,40.595,39.85,40.5,139220,39.95,40.595,39.85,40.5,139220,0.0,1.0
2017-09-06,39.4,40.8,39.27,40.15,183325,39.4,40.8,39.27,40.15,183325,0.0,1.0
2017-09-07,39.8,40.15,39.23,39.45,118712,39.8,40.15,39.23,39.45,118712,0.0,1.0
2017-09-08,39.75,39.8,38.88,39.6,117539,39.75,39.8,38.88,39.6,117539,0.0,1.0
2017-09-11,39.95,40.4,39.85,39.9,132524,39.95,40.4,39.85,39.9,132524,0.0,1.0
2017-09-12,41.05,41.65,40.1,40.1,240838,41.05,41.65,40.1,40.1,240838,0.0,1.0
2017-09-13,42.15,42.35,40.85,40.85,175115,42.15,42.35,40.85,40.85,175115,0.0,1.0
2017-09-14,42.6,42.9,41.9,42.1,165834,42.6,42.9,41.9,42.1,165834,0.0,1.0
2017-09-15,43.55,43.6,42.6,42.65,343387,43.55,43.6,42.6,42.65,343387,0.0,1.0
2017-09-18,43.05,43.8,43.0,43.8,110820,43.05,43.8,43.0,43.8,110820,0.0,1.0
2017-09-19,42.7,43.1,42.55,43.1,113773,42.7,43.1,42.55,43.1,113773,0.0,1.0
2017-09-20,41.85,42.6,41.25,42.6,94189,41.85,42.6,41.25,42.6,94189,0.0,1.0
2017-09-21,41.65,42.05,41.2,41.75,79553,41.65,42.05,41.2,41.75,79553,0.0,1.0
2017-09-22,42.05,42.25,41.4,41.4,82404,42.05,42.25,41.4,41.4,82404,0.0,1.0
2017-09-25,41.55,41.9,41.15,41.9,163946,41.55,41.9,41.15,41.9,163946,0.0,1.0
2017-09-26,41.2,41.95,41.2,41.9,71123,41.2,41.95,41.2,41.9,71123,0.0,1.0
2017-09-27,42.95,43.05,41.2,41.5,119664,42.95,43.05,41.2,41.5,119664,0.0,1.0
2017-09-28,42.75,43.25,42.15,42.8,135626,42.75,43.25,42.15,42.8,135626,0.0,1.0
2017-09-29,42.8,43.08,42.61,42.85,152816,42.8,43.08,42.61,42.85,152816,0.0,1.0
2017-10-02,43.1,43.35,42.6,43.0,116060,43.1,43.35,42.6,43.0,116060,0.0,1.0
2017-10-03,42.45,43.2,42.15,42.85,149317,42.45,43.2,42.15,42.85,149317,0.0,1.0
2017-10-04,42.25,42.55,42.15,42.5,99910,42.25,42.55,42.15,42.5,99910,0.0,1.0
2017-10-05,42.6,42.75,42.0,42.3,63109,42.6,42.75,42.0,42.3,63109,0.0,1.0
2017-10-06,42.65,42.8,42.3,42.55,46639,42.65,42.8,42.3,42.55,46639,0.0,1.0
2017-10-09,43.3,43.5,42.45,42.7,65204,43.3,43.5,42.45,42.7,65204,0.0,1.0
2017-10-10,42.95,43.65,42.85,43.6,94003,42.95,43.65,42.85,43.6,94003,0.0,1.0
2017-10-11,43.9,44.1,43.0,43.1,344109,43.9,44.1,43.0,43.1,344109,0.0,1.0
2017-10-12,45.3,45.95,43.85,43.95,324412,45.3,45.95,43.85,43.95,324412,0.0,1.0
2017-10-13,47.65,49.5,45.51,45.85,901509,47.65,49.5,45.51,45.85,901509,0.0,1.0
2017-10-16,45.3,47.9,45.2,47.8,129109,45.3,47.9,45.2,47.8,129109,0.0,1.0
2017-10-17,45.4,45.6,45.0,45.3,85460,45.4,45.6,45.0,45.3,85460,0.0,1.0
2017-10-18,45.15,45.65,44.75,45.6,81128,45.15,45.65,44.75,45.6,81128,0.0,1.0
2017-10-19,44.95,45.1,44.0,44.6,110602,44.95,45.1,44.0,44.6,110602,0.0,1.0
2017-10-20,45.5,45.85,45.15,45.4,122659,45.5,45.85,45.15,45.4,122659,0.0,1.0
2017-10-23,45.15,45.95,44.95,45.8,96229,45.15,45.95,44.95,45.8,96229,0.0,1.0
2017-10-24,45.65,45.95,44.75,45.3,69431,45.65,45.95,44.75,45.3,69431,0.0,1.0
2017-10-25,45.95,46.35,45.15,45.5,111462,45.95,46.35,45.15,45.5,111462,0.0,1.0
2017-10-26,45.6,46.45,45.4,46.1,54109,45.6,46.45,45.4,46.1,54109,0.0,1.0
2017-10-27,46.48,46.65,45.35,45.9,76774,46.48,46.65,45.35,45.9,76774,0.0,1.0
2017-10-30,46.35,46.8,45.95,46.3,84667,46.35,46.8,45.95,46.3,84667,0.0,1.0
2017-10-31,48.3,48.75,46.45,46.45,288323,48.3,48.75,46.45,46.45,288323,0.0,1.0
2017-11-01,43.2,48.3,41.85,48.3,709461,43.2,48.3,41.85,48.3,709461,0.0,1.0
2017-11-02,45.15,45.2,42.15,42.7,242314,45.15,45.2,42.15,42.7,242314,0.0,1.0
2017-11-03,45.1,45.85,44.15,45.05,217734,45.1,45.85,44.15,45.05,217734,0.0,1.0
2017-11-06,46.7,46.95,44.72,44.85,173376,46.7,46.95,44.72,44.85,173376,0.0,1.0
2017-11-07,45.8,46.75,45.7,46.65,220812,45.8,46.75,45.7,46.65,220812,0.0,1.0
2017-11-08,46.6,46.7,45.5,45.95,100341,46.6,46.7,45.5,45.95,100341,0.0,1.0
2017-11-09,46.2,46.4,45.2,46.2,175982,46.2,46.4,45.2,46.2,175982,0.0,1.0
2017-11-10,46.0,46.65,46.0,46.45,60680,46.0,46.65,46.0,46.45,60680,0.0,1.0
2017-11-13,46.35,46.5,44.95,45.9,100397,46.35,46.5,44.95,45.9,100397,0.0,1.0
2017-11-14,45.65,46.35,44.95,46.2,120551,45.65,46.35,44.95,46.2,120551,0.0,1.0
2017-11-15,46.15,46.35,45.1,45.3,138018,46.15,46.35,45.1,45.3,138018,0.0,1.0
2017-11-16,47.55,47.7,46.35,46.35,198681,47.55,47.7,46.35,46.35,198681,0.0,1.0
2017-11-17,47.55,47.75,44.3,47.5,127404,47.55,47.75,44.3,47.5,127404,0.0,1.0
2017-11-20,47.6,47.95,47.05,47.75,174425,47.6,47.95,47.05,47.75,174425,0.0,1.0
2017-11-21,49.45,49.7,47.85,47.85,243319,49.45,49.7,47.85,47.85,243319,0.0,1.0
2017-11-22,49.75,50.3,49.35,49.8,160748,49.75,50.3,49.35,49.8,160748,0.0,1.0
2017-11-24,50.1,50.3,49.55,50.0,105087,50.1,50.3,49.55,50.0,105087,0.0,1.0
2017-11-27,51.1,51.46,50.2,50.4,346687,51.1,51.46,50.2,50.4,346687,0.0,1.0
2017-11-28,50.4,51.8,50.05,51.5,183409,50.4,51.8,50.05,51.5,183409,0.0,1.0
2017-11-29,48.25,50.6,47.35,50.45,423243,48.25,50.6,47.35,50.45,423243,0.0,1.0
2017-11-30,47.5,48.65,47.4,48.5,160535,47.5,48.65,47.4,48.5,160535,0.0,1.0
2017-12-01,46.95,47.5,45.3,47.35,158046,46.95,47.5,45.3,47.35,158046,0.0,1.0
2017-12-04,45.4,48.18,45.05,47.25,141617,45.4,48.18,45.05,47.25,141617,0.0,1.0
2017-12-05,45.525,46.35,45.08,45.2,158737,45.525,46.35,45.08,45.2,158737,0.0,1.0
2017-12-06,44.8,45.5,44.1,44.95,181389,44.8,45.5,44.1,44.95,181389,0.0,1.0
2017-12-07,45.55,46.2,44.65,45.1,106745,45.55,46.2,44.65,45.1,106745,0.0,1.0
2017-12-08,45.1,46.25,45.05,45.8,77872,45.1,46.25,45.05,45.8,77872,0.0,1.0
2017-12-11,45.3,45.75,44.8,45.3,427386,45.3,45.75,44.8,45.3,427386,0.0,1.0
2017-12-12,44.95,45.45,44.95,45.1,108891,44.95,45.45,44.95,45.1,108891,0.0,1.0
2017-12-13,45.3,45.45,44.6107,44.8,121499,45.3,45.45,44.6107,44.8,121499,0.0,1.0
2017-12-14,45.15,45.8,44.25,45.3,231273,45.15,45.8,44.25,45.3,231273,0.0,1.0
2017-12-15,45.85,46.25,44.85,45.15,158268,45.85,46.25,44.85,45.15,158268,0.0,1.0
2017-12-18,46.1,46.85,45.8,46.05,115491,46.1,46.85,45.8,46.05,115491,0.0,1.0
2017-12-19,46.0,46.55,45.9,45.95,125916,46.0,46.55,45.9,45.95,125916,0.0,1.0
2017-12-20,46.55,46.85,45.85,46.3,96240,46.55,46.85,45.85,46.3,96240,0.0,1.0
2017-12-21,45.75,46.7687,45.4,46.6,106043,45.75,46.7687,45.4,46.6,106043,0.0,1.0
2017-12-22,45.75,46.0,45.1,45.75,100432,45.75,46.0,45.1,45.75,100432,0.0,1.0
2017-12-26,45.65,45.8,44.9,45.5,78570,45.65,45.8,44.9,45.5,78570,0.0,1.0
2017-12-27,45.9,46.45,45.2,45.7,146080,45.9,46.45,45.2,45.7,146080,0.0,1.0
2017-12-28,46.0,46.275,45.85,46.05,66923,46.0,46.275,45.85,46.05,66923,0.0,1.0
2017-12-29,46.15,46.95,45.85,46.1964,137196,46.15,46.95,45.85,46.1964,137196,0.0,1.0
2018-01-02,46.45,46.9,46.2,46.45,85650,46.45,46.9,46.2,46.45,85650,0.0,1.0
2018-01-03,47.95,48.85,46.55,46.65,210385,47.95,48.85,46.55,46.65,210385,0.0,1.0
2018-01-04,47.3,48.6,47.2,48.25,99918,47.3,48.6,47.2,48.25,99918,0.0,1.0
2018-01-05,48.0,48.35,47.2,47.35,121711,48.0,48.35,47.2,47.35,121711,0.0,1.0
2018-01-08,49.25,49.4,47.65,48.05,172606,49.25,49.4,47.65,48.05,172606,0.0,1.0
2018-01-09,48.6,49.75,48.45,49.25,284386,48.6,49.75,48.45,49.25,284386,0.0,1.0
2018-01-10,46.1,48.7,45.85,48.55,313310,46.1,48.7,45.85,48.55,313310,0.0,1.0
2018-01-11,45.95,46.8,45.8,46.3,182635,45.95,46.8,45.8,46.3,182635,0.0,1.0
2018-01-12,46.4,47.2,46.05,46.15,115724,46.4,47.2,46.05,46.15,115724,0.0,1.0
2018-01-16,45.95,47.2,45.7,46.65,129131,45.95,47.2,45.7,46.65,129131,0.0,1.0
2018-01-17,46.75,47.05,46.3,46.3,140453,46.75,47.05,46.3,46.3,140453,0.0,1.0
2018-01-18,47.55,48.25,46.9,46.9,490483,47.55,48.25,46.9,46.9,490483,0.0,1.0
2018-01-19,48.45,48.825,47.6,47.6,133188,48.45,48.825,47.6,47.6,133188,0.0,1.0
2018-01-22,48.3,48.3,47.55,48.25,112772,48.3,48.3,47.55,48.25,112772,0.0,1.0
2018-01-23,48.35,48.85,47.8498,48.25,176345,48.35,48.85,47.8498,48.25,176345,0.0,1.0
2018-01-24,44.175,47.15,43.05,47.05,690504,44.175,47.15,43.05,47.05,690504,0.0,1.0
2018-01-25,42.9,44.7,42.4,44.25,296500,42.9,44.7,42.4,44.25,296500,0.0,1.0
2018-01-26,43.75,44.0291,42.525,43.3,468686,43.75,44.0291,42.525,43.3,468686,0.0,1.0
2018-01-29,44.7,44.95,43.55,43.85,257288,44.7,44.95,43.55,43.85,257288,0.0,1.0
2018-01-30,43.95,44.7,43.75,44.0,100964,43.95,44.7,43.75,44.0,100964,0.0,1.0
2018-01-31,44.0,45.295,43.25,44.15,203626,44.0,45.295,43.25,44.15,203626,0.0,1.0
2018-02-01,42.6,43.65,42.3998,43.65,220852,42.6,43.65,42.3998,43.65,220852,0.0,1.0
2018-02-02,41.25,42.45,41.2,42.15,219213,41.25,42.45,41.2,42.15,219213,0.0,1.0
2018-02-05,40.35,41.5,39.45,40.75,322059,40.35,41.5,39.45,40.75,322059,0.0,1.0
2018-02-06,39.75,41.4,38.1,38.35,540976,39.75,41.4,38.1,38.35,540976,0.0,1.0
2018-02-07,36.05,39.2,35.9,39.2,394091,36.05,39.2,35.9,39.2,394091,0.0,1.0
2018-02-08,35.0,36.525,34.6,36.05,352687,35.0,36.525,34.6,36.05,352687,0.0,1.0
2018-02-09,36.425,36.825,35.0,35.95,230820,36.425,36.825,35.0,35.95,230820,0.0,1.0
2018-02-12,35.8,37.0,34.95,36.85,176842,35.8,37.0,34.95,36.85,176842,0.0,1.0
2018-02-13,35.65,35.9,35.35,35.55,133721,35.65,35.9,35.35,35.55,133721,0.0,1.0
2018-02-14,35.6,36.35,35.3,35.3,139229,35.6,36.35,35.3,35.3,139229,0.0,1.0
2018-02-15,36.1,36.4,35.225,35.9,146436,36.1,36.4,35.225,35.9,146436,0.0,1.0
2018-02-16,35.45,36.25,35.35,35.9,98874,35.45,36.25,35.35,35.9,98874,0.0,1.0
2018-02-20,36.4,36.65,35.2,35.25,197740,36.4,36.65,35.2,35.25,197740,0.0,1.0
2018-02-21,36.3,37.0,36.25,36.4,107846,36.3,37.0,36.25,36.4,107846,0.0,1.0
2018-02-22,36.05,36.65,35.8,36.25,76433,36.05,36.65,35.8,36.25,76433,0.0,1.0
2018-02-23,37.1,37.2,36.0,36.4,107233,37.1,37.2,36.0,36.4,107233,0.0,1.0
2018-02-26,37.45,37.65,36.95,37.15,85562,37.45,37.65,36.95,37.15,85562,0.0,1.0
2018-02-27,37.25,38.0,37.1,37.5,86566,37.25,38.0,37.1,37.5,86566,0.0,1.0
2018-02-28,36.75,37.7,36.75,37.45,128217,36.75,37.7,36.75,37.45,128217,0.0,1.0
2018-03-01,36.4,36.9,36.1,36.8,169353,36.4,36.9,36.1,36.8,169353,0.0,1.0
2018-03-02,37.35,37.45,36.15,36.15,151242,37.35,37.45,36.15,36.15,151242,0.0,1.0
2018-03-05,38.0,38.25,37.0,37.3,119312,38.0,38.25,37.0,37.3,119312,0.0,1.0
2018-03-06,38.6,38.8,37.85,38.2,124684,38.6,38.8,37.85,38.2,124684,0.0,1.0
2018-03-07,39.45,39.45,38.4,38.4,130215,39.45,39.45,38.4,38.4,130215,0.0,1.0
2018-03-08,39.65,40.15,39.3,39.45,173634,39.65,40.15,39.3,39.45,173634,0.0,1.0
2018-03-09,40.9,40.95,39.7,39.95,134179,40.9,40.95,39.7,39.95,134179,0.0,1.0
2018-03-12,41.2,41.5,40.9,41.05,107359,41.2,41.5,40.9,41.05,107359,0.0,1.0
2018-03-13,38.85,41.5,38.4,41.35,283584,38.85,41.5,38.4,41.35,283584,0.0,1.0
2018-03-14,38.1,39.25,37.8,39.05,139262,38.1,39.25,37.8,39.05,139262,0.0,1.0
2018-03-15,38.7,38.95,37.9,38.25,112929,38.7,38.95,37.9,38.25,112929,0.0,1.0
2018-03-16,38.95,39.0,38.25,38.65,257883,38.95,39.0,38.25,38.65,257883,0.0,1.0
2018-03-19,37.6,38.65,36.95,38.65,121913,37.6,38.65,36.95,38.65,121913,0.0,1.0
2018-03-20,37.75,38.05,37.4,37.55,93221,37.75,38.05,37.4,37.55,93221,0.0,1.0
2018-03-21,38.45,38.82,37.36,37.7,137313,38.45,38.82,37.36,37.7,137313,0.0,1.0
2018-03-22,37.45,38.26,37.25,37.95,90413,37.45,38.26,37.25,37.95,90413,0.0,1.0
2018-03-23,36.05,37.6,36.05,37.35,109889,36.05,37.6,36.05,37.35,109889,0.0,1.0
2018-03-26,37.5,37.5,36.45,36.75,101510,37.5,37.5,36.45,36.75,101510,0.0,1.0
2018-03-27,36.15,37.65,36.05,37.65,102202,36.15,37.65,36.05,37.65,102202,0.0,1.0
2018-03-28,35.2,36.4,35.1,36.1,165322,35.2,36.4,35.1,36.1,165322,0.0,1.0
2018-03-29,36.2,36.7,35.1,35.35,200785,36.2,36.7,35.1,35.35,200785,0.0,1.0
2018-04-02,35.9,36.45,35.6,36.15,152799,35.9,36.45,35.6,36.15,152799,0.0,1.0
2018-04-03,36.15,36.85,35.85,36.2,182925,36.15,36.85,35.85,36.2,182925,0.0,1.0
2018-04-04,36.85,37.05,35.35,35.45,118060,36.85,37.05,35.35,35.45,118060,0.0,1.0
2018-04-05,36.55,37.3,36.3,37.15,99401,36.55,37.3,36.3,37.15,99401,0.0,1.0
2018-04-06,35.2,36.8,35.1,36.25,149671,35.2,36.8,35.1,36.25,149671,0.0,1.0
2018-04-09,35.2,36.05,35.1,35.65,149052,35.2,36.05,35.1,35.65,149052,0.0,1.0
2018-04-10,36.15,36.35,35.45,36.0,158573,36.15,36.35,35.45,36.0,158573,0.0,1.0
2018-04-11,36.45,36.6,35.1,35.95,113086,36.45,36.6,35.1,35.95,113086,0.0,1.0
2018-04-12,36.55,36.95,36.0,36.65,123053,36.55,36.95,36.0,36.65,123053,0.0,1.0
2018-04-13,36.45,36.8,36.2,36.75,140947,36.45,36.8,36.2,36.75,140947,0.0,1.0
2018-04-16,36.35,36.8,36.25,36.6,119191,36.35,36.8,36.25,36.6,119191,0.0,1.0
2018-04-17,37.2,37.35,36.4,36.5,221738,37.2,37.35,36.4,36.5,221738,0.0,1.0
2018-04-18,37.05,37.65,36.7,37.2,96615,37.05,37.65,36.7,37.2,96615,0.0,1.0
2018-04-19,35.65,36.8,35.5,36.8,81929,35.65,36.8,35.5,36.8,81929,0.0,1.0
2018-04-20,35.0,35.8,34.7,35.5,144745,35.0,35.8,34.7,35.5,144745,0.0,1.0
2018-04-23,34.6,35.3,34.4,35.2,103690,34.6,35.3,34.4,35.2,103690,0.0,1.0
2018-04-24,33.95,35.1,33.85,34.85,254249,33.95,35.1,33.85,34.85,254249,0.0,1.0
2018-04-25,33.75,34.6,33.6,34.0,208389,33.75,34.6,33.6,34.0,208389,0.0,1.0
2018-04-26,33.3,34.1,33.25,33.85,217053,33.3,34.1,33.25,33.85,217053,0.0,1.0
2018-04-27,32.75,33.4,32.35,33.4,212813,32.75,33.4,32.35,33.4,212813,0.0,1.0
2018-04-30,32.6,32.95,32.4,32.8,216369,32.6,32.95,32.4,32.8,216369,0.0,1.0
2018-05-01,33.3,33.55,32.3,32.6,248895,33.3,33.55,32.3,32.6,248895,0.0,1.0
2018-05-02,33.35,33.8,33.0,33.35,173369,33.35,33.8,33.0,33.35,173369,0.0,1.0
2018-05-03,33.85,34.55,33.0,33.05,187717,33.85,34.55,33.0,33.05,187717,0.0,1.0
2018-05-04,34.25,34.6,33.7,33.8,149328,34.25,34.6,33.7,33.8,149328,0.0,1.0
2018-05-07,34.5,34.95,34.1,34.1,94937,34.5,34.95,34.1,34.1,94937,0.0,1.0
2018-05-08,34.25,34.65,33.85,34.45,286619,34.25,34.65,33.85,34.45,286619,0.0,1.0
2018-05-09,30.05,32.3,27.35,32.0,702190,30.05,32.3,27.35,32.0,702190,0.0,1.0
2018-05-10,30.25,30.775,29.5,29.7,310599,30.25,30.775,29.5,29.7,310599,0.0,1.0
2018-05-11,30.8,31.0,30.1,30.1,259522,30.8,31.0,30.1,30.1,259522,0.0,1.0
2018-05-14,31.6,32.6,31.05,32.6,292484,31.6,32.6,31.05,32.6,292484,0.0,1.0
2018-05-15,32.2,32.45,31.25,31.35,228837,32.2,32.45,31.25,31.35,228837,0.0,1.0
2018-05-16,32.75,33.0,32.25,32.3,152400,32.75,33.0,32.25,32.3,152400,0.0,1.0
2018-05-17,33.25,33.35,32.7,32.85,140916,33.25,33.35,32.7,32.85,140916,0.0,1.0
2018-05-18,33.75,34.0,33.15,33.45,235455,33.75,34.0,33.15,33.45,235455,0.0,1.0
2018-05-21,33.8,34.3,33.15,34.0,185657,33.8,34.3,33.15,34.0,185657,0.0,1.0
2018-05-22,34.15,34.75,33.75,34.25,201761,34.15,34.75,33.75,34.25,201761,0.0,1.0
2018-05-23,34.05,34.3,33.75,34.0,160314,34.05,34.3,33.75,34.0,160314,0.0,1.0
2018-05-24,33.75,34.25,33.3,33.75,214950,33.75,34.25,33.3,33.75,214950,0.0,1.0
2018-05-25,34.3,34.5,33.65,33.9,105050,34.3,34.5,33.65,33.9,105050,0.0,1.0
2018-05-29,34.15,34.445,33.85,34.15,85427,34.15,34.445,33.85,34.15,85427,0.0,1.0
2018-05-30,34.0,34.4,33.675,34.3,109765,34.0,34.4,33.675,34.3,109765,0.0,1.0
2018-05-31,33.7,34.2,33.65,34.1,101995,33.7,34.2,33.65,34.1,101995,0.0,1.0
2018-06-01,33.95,34.2,33.7,34.0,103485,33.95,34.2,33.7,34.0,103485,0.0,1.0
2018-06-04,34.4,34.55,33.9,33.9,145322,34.4,34.55,33.9,33.9,145322,0.0,1.0
2018-06-05,33.85,34.9,33.7,34.9,212841,33.85,34.9,33.7,34.9,212841,0.0,1.0
2018-06-06,34.1,34.2,33.65,34.0,107800,34.1,34.2,33.65,34.0,107800,0.0,1.0
2018-06-07,34.35,34.6,33.95,34.3,135606,34.35,34.6,33.95,34.3,135606,0.0,1.0
2018-06-08,34.05,34.3,33.65,34.3,85648,34.05,34.3,33.65,34.3,85648,0.0,1.0
2018-06-11,33.85,34.25,33.523,33.9,61178,33.85,34.25,33.523,33.9,61178,0.0,1.0
2018-06-12,34.1,34.325,33.55,33.95,80368,34.1,34.325,33.55,33.95,80368,0.0,1.0
2018-06-13,34.45,34.7,34.0,34.05,103472,34.45,34.7,34.0,34.05,103472,0.0,1.0
2018-06-14,35.0,35.0,34.45,34.6,98718,35.0,35.0,34.45,34.6,98718,0.0,1.0
2018-06-15,34.7,34.9,34.5,34.8,183599,34.7,34.9,34.5,34.8,183599,0.0,1.0
2018-06-18,32.95,34.9,32.75,34.5,239055,32.95,34.9,32.75,34.5,239055,0.0,1.0
2018-06-19,31.8,32.6,31.1,32.6,222961,31.8,32.6,31.1,32.6,222961,0.0,1.0
2018-06-20,31.55,32.4,31.45,32.0,109572,31.55,32.4,31.45,32.0,109572,0.0,1.0
2018-06-21,31.4,31.7,31.0,31.55,149516,31.4,31.7,31.0,31.55,149516,0.0,1.0
2018-06-22,31.3,31.45,30.8,31.45,191540,31.3,31.45,30.8,31.45,191540,0.0,1.0
2018-06-25,30.9,31.1,30.4,31.05,111444,30.9,31.1,30.4,31.05,111444,0.0,1.0
2018-06-26,31.1,31.4,30.8,30.85,93924,31.1,31.4,30.8,30.85,93924,0.0,1.0
2018-06-27,30.25,31.25,30.2,31.05,91403,30.25,31.25,30.2,31.05,91403,0.0,1.0
2018-06-28,30.3,30.45,30.0,30.2,138934,30.3,30.45,30.0,30.2,138934,0.0,1.0
2018-06-29,30.2,30.45,30.0,30.4,100918,30.2,30.45,30.0,30.4,100918,0.0,1.0
2018-07-02,30.3,32.7,29.5,30.1,226468,30.3,32.7,29.5,30.1,226468,0.0,1.0
2018-07-03,29.95,30.65,29.95,30.3,38095,29.95,30.65,29.95,30.3,38095,0.0,1.0
2018-07-05,30.95,31.0,30.0,30.0,157725,30.95,31.0,30.0,30.0,157725,0.0,1.0
2018-07-06,31.6,31.75,30.55,31.0,79798,31.6,31.75,30.55,31.0,79798,0.0,1.0
2018-07-09,31.6,31.75,31.0,31.75,78247,31.6,31.75,31.0,31.75,78247,0.0,1.0
2018-07-10,31.8,31.95,31.5,31.6,60681,31.8,31.95,31.5,31.6,60681,0.0,1.0
2018-07-11,31.55,31.8,31.15,31.6,92881,31.55,31.8,31.15,31.6,92881,0.0,1.0
2018-07-12,31.8,32.1,31.55,31.75,58938,31.8,32.1,31.55,31.75,58938,0.0,1.0
2018-07-13,31.6,31.9,31.5248,31.85,43725,31.6,31.9,31.5248,31.85,43725,0.0,1.0
2018-07-16,32.05,32.1,31.45,31.5,84734,32.05,32.1,31.45,31.5,84734,0.0,1.0
2018-07-17,32.1,32.45,31.95,31.95,63326,32.1,32.45,31.95,31.95,63326,0.0,1.0
2018-07-18,32.3,32.4,31.85,32.0,58069,32.3,32.4,31.85,32.0,58069,0.0,1.0
2018-07-19,32.9,32.95,32.2,32.3,97566,32.9,32.95,32.2,32.3,97566,0.0,1.0
2018-07-20,32.5,32.8,32.15,32.8,102526,32.5,32.8,32.15,32.8,102526,0.0,1.0
2018-07-23,32.35,32.5,31.55,32.45,72434,32.35,32.5,31.55,32.45,72434,0.0,1.0
2018-07-24,31.75,32.9,31.65,32.55,68572,31.75,32.9,31.65,32.55,68572,0.0,1.0
2018-07-25,31.15,31.95,30.95,31.7,90278,31.15,31.95,30.95,31.7,90278,0.0,1.0
2018-07-26,31.5,31.95,31.1,31.1,219983,31.5,31.95,31.1,31.1,219983,0.0,1.0
2018-07-27,30.85,31.6,30.35,31.35,130751,30.85,31.6,30.35,31.35,130751,0.0,1.0
2018-07-30,30.2,31.302,30.15,30.85,105576,30.2,31.302,30.15,30.85,105576,0.0,1.0
2018-07-31,30.1,30.9,30.05,30.4,178496,30.1,30.9,30.05,30.4,178496,0.0,1.0
2018-08-01,30.1,30.45,29.8,30.2,166284,30.1,30.45,29.8,30.2,166284,0.0,1.0
2018-08-02,31.55,31.6,29.9,30.0,92522,31.55,31.6,29.9,30.0,92522,0.0,1.0
2018-08-03,31.5,31.65,31.05,31.5,60060,31.5,31.65,31.05,31.5,60060,0.0,1.0
2018-08-06,32.55,32.6,31.45,31.45,73308,32.55,32.6,31.45,31.45,73308,0.0,1.0
2018-08-07,27.6,31.25,26.1,31.0,926098,27.6,31.25,26.1,31.0,926098,0.0,1.0
2018-08-08,28.55,28.8508,26.3,27.4,402798,28.55,28.8508,26.3,27.4,402798,0.0,1.0
2018-08-09,29.7,29.85,27.7,28.5,228824,29.7,29.85,27.7,28.5,228824,0.0,1.0
2018-08-10,29.6,29.775,29.15,29.5,134908,29.6,29.775,29.15,29.5,134908,0.0,1.0
2018-08-13,29.3,29.7,29.2,29.45,116215,29.3,29.7,29.2,29.45,116215,0.0,1.0
2018-08-14,29.6,30.05,29.2,29.2,127922,29.6,30.05,29.2,29.2,127922,0.0,1.0
2018-08-15,28.35,29.5,28.1,29.25,140781,28.35,29.5,28.1,29.25,140781,0.0,1.0
2018-08-16,28.25,29.1,28.1,28.5,118766,28.25,29.1,28.1,28.5,118766,0.0,1.0
2018-08-17,28.7,28.8,27.25,28.15,154214,28.7,28.8,27.25,28.15,154214,0.0,1.0
2018-08-20,28.05,28.75,27.7,28.75,101057,28.05,28.75,27.7,28.75,101057,0.0,1.0
2018-08-21,29.25,29.35,27.9,28.05,156684,29.25,29.35,27.9,28.05,156684,0.0,1.0
2018-08-22,29.6,29.65,29.15,29.25,107073,29.6,29.65,29.15,29.25,107073,0.0,1.0
2018-08-23,29.35,29.7,29.3,29.6,119070,29.35,29.7,29.3,29.6,119070,0.0,1.0
2018-08-24,30.15,30.3,29.35,29.35,111933,30.15,30.3,29.35,29.35,111933,0.0,1.0
2018-08-27,30.3,30.95,30.0,30.6,108781,30.3,30.95,30.0,30.6,108781,0.0,1.0
2018-08-28,30.3,30.6,29.95,30.3,65679,30.3,30.6,29.95,30.3,65679,0.0,1.0
2018-08-29,30.35,30.55,30.15,30.4,111824,30.35,30.55,30.15,30.4,111824,0.0,1.0
2018-08-30,30.6,30.75,30.15,30.3,123970,30.6,30.75,30.15,30.3,123970,0.0,1.0
2018-08-31,30.6,31.1,30.45,30.45,110065,30.6,31.1,30.45,30.45,110065,0.0,1.0
2018-09-04,30.75,30.9,29.95,30.45,108024,30.75,30.9,29.95,30.45,108024,0.0,1.0
2018-09-05,30.45,30.75,30.4,30.7,91792,30.45,30.75,30.4,30.7,91792,0.0,1.0
2018-09-06,30.15,30.7,29.85,30.4,89359,30.15,30.7,29.85,30.4,89359,0.0,1.0
2018-09-07,30.5,30.675,30.05,30.1,96239,30.5,30.675,30.05,30.1,96239,0.0,1.0
2018-09-10,30.6,30.6975,30.175,30.55,69305,30.6,30.6975,30.175,30.55,69305,0.0,1.0
2018-09-11,29.7,30.65,29.5,30.65,111300,29.7,30.65,29.5,30.65,111300,0.0,1.0
2018-09-12,28.9,29.6,27.85,29.6,124828,28.9,29.6,27.85,29.6,124828,0.0,1.0
2018-09-13,28.65,29.3,28.3,29.05,170578,28.65,29.3,28.3,29.05,170578,0.0,1.0
2018-09-14,28.5,28.75,28.0,28.75,132151,28.5,28.75,28.0,28.75,132151,0.0,1.0
2018-09-17,27.9,28.55,27.55,28.5,127319,27.9,28.55,27.55,28.5,127319,0.0,1.0
2018-09-18,28.4,28.45,27.7,27.9,74346,28.4,28.45,27.7,27.9,74346,0.0,1.0
2018-09-19,28.15,29.05,28.0,28.4,83981,28.15,29.05,28.0,28.4,83981,0.0,1.0
2018-09-20,29.05,29.1,28.2,28.25,93647,29.05,29.1,28.2,28.25,93647,0.0,1.0
2018-09-21,29.1,29.25,28.65,28.9,294026,29.1,29.25,28.65,28.9,294026,0.0,1.0
2018-09-24,28.95,29.15,28.8,28.95,63912,28.95,29.15,28.8,28.95,63912,0.0,1.0
2018-09-25,29.35,29.35,28.85,28.9,104029,29.35,29.35,28.85,28.9,104029,0.0,1.0
2018-09-26,28.6,29.5,28.55,29.35,70820,28.6,29.5,28.55,29.35,70820,0.0,1.0
2018-09-27,28.55,28.9,28.45,28.65,49661,28.55,28.9,28.45,28.65,49661,0.0,1.0
2018-09-28,28.75,29.05,28.5,28.55,96364,28.75,29.05,28.5,28.55,96364,0.0,1.0
2018-10-01,28.94,29.38,28.61,28.79,105544,28.94,29.38,28.61,28.79,105544,0.0,1.0
2018-10-02,28.62,29.01,28.54,28.86,63460,28.62,29.01,28.54,28.86,63460,0.0,1.0
2018-10-03,28.55,28.95,28.3,28.7,76237,28.55,28.95,28.3,28.7,76237,0.0,1.0
2018-10-04,27.48,28.45,27.4,28.45,89491,27.48,28.45,27.4,28.45,89491,0.0,1.0
2018-10-05,25.96,27.61,25.35,27.4,193373,25.96,27.61,25.35,27.4,193373,0.0,1.0
2018-10-08,25.15,26.38,25.13,25.77,132411,25.15,26.38,25.13,25.77,132411,0.0,1.0
2018-10-09,25.74,26.0399,25.01,25.01,124194,25.74,26.0399,25.01,25.01,124194,0.0,1.0
2018-10-10,24.81,25.68,24.78,25.61,152683,24.81,25.68,24.78,25.61,152683,0.0,1.0
2018-10-11,24.66,25.76,24.65,24.86,163590,24.66,25.76,24.65,24.86,163590,0.0,1.0
2018-10-12,24.79,25.6,24.33,25.03,114041,24.79,25.6,24.33,25.03,114041,0.0,1.0
2018-10-15,24.96,25.46,23.81,24.78,94680,24.96,25.46,23.81,24.78,94680,0.0,1.0
2018-10-16,27.36,27.93,25.85,25.85,160190,27.36,27.93,25.85,25.85,160190,0.0,1.0
2018-10-17,27.01,27.495,26.89,27.39,84406,27.01,27.495,26.89,27.39,84406,0.0,1.0
2018-10-18,26.18,26.9,26.04,26.9,68930,26.18,26.9,26.04,26.9,68930,0.0,1.0
2018-10-19,25.87,26.53,25.54,26.2,94112,25.87,26.53,25.54,26.2,94112,0.0,1.0
2018-10-22,25.67,26.225,25.655,26.19,129865,25.67,26.225,25.655,26.19,129865,0.0,1.0
2018-10-23,26.13,26.47,24.9,25.19,177338,26.13,26.47,24.9,25.19,177338,0.0,1.0
2018-10-24,23.73,26.0,23.7,26.0,160393,23.73,26.0,23.7,26.0,160393,0.0,1.0
2018-10-25,24.09,24.58,23.76,24.02,163737,24.09,24.58,23.76,24.02,163737,0.0,1.0
2018-10-26,23.64,24.23,23.17,23.64,143084,23.64,24.23,23.17,23.64,143084,0.0,1.0
2018-10-29,23.41,24.41,23.01,24.08,97546,23.41,24.41,23.01,24.08,97546,0.0,1.0
2018-10-30,24.05,24.16,23.07,23.36,116699,24.05,24.16,23.07,23.36,116699,0.0,1.0
2018-10-31,24.64,24.82,23.98,24.43,182469,24.64,24.82,23.98,24.43,182469,0.0,1.0
2018-11-01,26.0,26.16,24.0801,24.74,151658,26.0,26.16,24.0801,24.74,151658,0.0,1.0
2018-11-02,26.41,26.92,25.91,26.49,150539,26.41,26.92,25.91,26.49,150539,0.0,1.0
2018-11-05,25.61,26.61,25.105,26.35,105437,25.61,26.61,25.105,26.35,105437,0.0,1.0
2018-11-06,25.98,26.66,25.64,25.64,115640,25.98,26.66,25.64,25.64,115640,0.0,1.0
2018-11-07,25.48,26.43,25.385,25.97,156695,25.48,26.43,25.385,25.97,156695,0.0,1.0
2018-11-08,29.35,29.5599,26.5,26.5,361551,29.35,29.5599,26.5,26.5,361551,0.0,1.0
2018-11-09,26.69,28.8,26.3775,28.8,204356,26.69,28.8,26.3775,28.8,204356,0.0,1.0
2018-11-12,25.44,26.66,25.43,26.66,165891,25.44,26.66,25.43,26.66,165891,0.0,1.0
2018-11-13,25.64,26.36,25.36,25.5,199364,25.64,26.36,25.36,25.5,199364,0.0,1.0
2018-11-14,25.78,26.4,25.65,26.05,216064,25.78,26.4,25.65,26.05,216064,0.0,1.0
2018-11-15,26.77,27.4,25.57,25.57,202829,26.77,27.4,25.57,25.57,202829,0.0,1.0
2018-11-16,27.26,27.28,26.17,26.25,224886,27.26,27.28,26.17,26.25,224886,0.0,1.0
2018-11-19,26.17,27.4286,26.0955,27.16,136789,26.17,27.4286,26.0955,27.16,136789,0.0,1.0
2018-11-20,25.65,26.38,25.376,25.6,186997,25.65,26.38,25.376,25.6,186997,0.0,1.0
2018-11-21,25.8,26.58,25.78,25.98,92564,25.8,26.58,25.78,25.98,92564,0.0,1.0
2018-11-23,25.94,26.15,25.56,25.56,34575,25.94,26.15,25.56,25.56,34575,0.0,1.0
2018-11-26,26.28,26.53,26.03,26.32,105042,26.28,26.53,26.03,26.32,105042,0.0,1.0
2018-11-27,26.24,26.515,25.755,25.96,82345,26.24,26.515,25.755,25.96,82345,0.0,1.0
2018-11-28,26.6,26.69,25.69,26.6,82582,26.6,26.69,25.69,26.6,82582,0.0,1.0
2018-11-29,26.04,26.83,25.89,26.36,138170,26.04,26.83,25.89,26.36,138170,0.0,1.0
2018-11-30,25.99,26.04,25.3532,25.87,137911,25.99,26.04,25.3532,25.87,137911,0.0,1.0
2018-12-03,26.58,26.69,26.2,26.62,151874,26.58,26.69,26.2,26.62,151874,0.0,1.0
2018-12-04,25.08,26.325,25.03,26.11,103992,25.08,26.325,25.03,26.11,103992,0.0,1.0
2018-12-06,25.12,25.29,24.3123,24.61,125768,25.12,25.29,24.3123,24.61,125768,0.0,1.0
2018-12-07,23.79,25.13,23.76,25.13,154314,23.79,25.13,23.76,25.13,154314,0.0,1.0
2018-12-10,23.41,23.98,23.29,23.74,182661,23.41,23.98,23.29,23.74,182661,0.0,1.0
2018-12-11,23.3,24.11,23.02,23.68,99781,23.3,24.11,23.02,23.68,99781,0.0,1.0
2018-12-12,23.39,23.92,23.36,23.81,224797,23.39,23.92,23.36,23.81,224797,0.0,1.0
2018-12-13,23.18,23.61,23.04,23.61,102842,23.18,23.61,23.04,23.61,102842,0.0,1.0
2018-12-14,22.51,23.27,22.45,23.05,136456,22.51,23.27,22.45,23.05,136456,0.0,1.0
2018-12-17,22.14,23.05,22.04,22.52,198373,22.14,23.05,22.04,22.52,198373,0.0,1.0
2018-12-18,22.52,23.8289,22.1,22.36,141365,22.52,23.8289,22.1,22.36,141365,0.0,1.0
2018-12-19,21.25,22.5642,21.025,22.41,185403,21.25,22.5642,21.025,22.41,185403,0.0,1.0
2018-12-20,21.01,21.6199,20.64,21.34,151554,21.01,21.6199,20.64,21.34,151554,0.0,1.0
2018-12-21,20.79,21.6789,20.46,21.02,851152,20.79,21.6789,20.46,21.02,851152,0.0,1.0
2018-12-24,20.64,21.16,20.4,20.5,97482,20.64,21.16,20.4,20.5,97482,0.0,1.0
2018-12-26,21.94,21.94,20.42,20.85,128461,21.94,21.94,20.42,20.85,128461,0.0,1.0
2018-12-27,22.18,22.25,21.265,21.57,126750,22.18,22.25,21.265,21.57,126750,0.0,1.0
2018-12-28,22.12,22.67,22.08,22.3,155724,22.12,22.67,22.08,22.3,155724,0.0,1.0
2018-12-31,22.09,22.15,21.66,22.08,152414,22.09,22.15,21.66,22.08,152414,0.0,1.0
2019-01-02,22.42,22.77,21.6,21.6,162655,22.42,22.77,21.6,21.6,162655,0.0,1.0
2019-01-03,21.53,22.28,21.17,21.96,215750,21.53,22.28,21.17,21.96,215750,0.0,1.0
2019-01-04,22.36,22.48,21.56,21.79,117249,22.36,22.48,21.56,21.79,117249,0.0,1.0
2019-01-07,22.79,22.86,21.79,22.58,327539,22.79,22.86,21.79,22.58,327539,0.0,1.0
2019-01-08,23.27,23.38,22.64,22.93,345020,23.27,23.38,22.64,22.93,345020,0.0,1.0
2019-01-09,23.48,23.88,23.235,23.32,368860,23.48,23.88,23.235,23.32,368860,0.0,1.0
2019-01-10,24.15,24.19,23.23,23.3,130758,24.15,24.19,23.23,23.3,130758,0.0,1.0
2019-01-11,23.93,24.37,23.84,24.11,118883,23.93,24.37,23.84,24.11,118883,0.0,1.0
2019-01-14,23.16,23.985,23.15,23.8,125303,23.16,23.985,23.15,23.8,125303,0.0,1.0
2019-01-15,25.38,25.38,23.37,23.38,250993,25.38,25.38,23.37,23.38,250993,0.0,1.0
2019-01-16,25.55,25.945,25.45,25.45,281666,25.55,25.945,25.45,25.45,281666,0.0,1.0
2019-01-17,26.02,26.1,25.35,25.4,155670,26.02,26.1,25.35,25.4,155670,0.0,1.0
2019-01-18,26.74,27.34,26.04,26.04,164964,26.74,27.34,26.04,26.04,164964,0.0,1.0
2019-01-22,26.05,26.64,25.78,26.64,167428,26.05,26.64,25.78,26.64,167428,0.0,1.0
2019-01-23,25.7,26.45,25.5,26.18,105685,25.7,26.45,25.5,26.18,105685,0.0,1.0
2019-01-24,26.9,26.91,25.65,25.9,109238,26.9,26.91,25.65,25.9,109238,0.0,1.0
2019-01-25,27.94,27.979,26.995,27.16,107876,27.94,27.979,26.995,27.16,107876,0.0,1.0
2019-01-28,28.09,28.16,27.0211,27.39,103519,28.09,28.16,27.0211,27.39,103519,0.0,1.0
2019-01-29,27.71,28.15,27.71,28.02,99434,27.71,28.15,27.71,28.02,99434,0.0,1.0
2019-01-30,28.3,28.37,27.567,28.04,103035,28.3,28.37,27.567,28.04,103035,0.0,1.0
2019-01-31,28.44,28.5,28.15,28.24,68246,28.44,28.5,28.15,28.24,68246,0.0,1.0
2019-02-01,28.36,28.69,28.15,28.43,139518,28.36,28.69,28.15,28.43,139518,0.0,1.0
2019-02-04,28.6,28.61,28.0,28.23,85585,28.6,28.61,28.0,28.23,85585,0.0,1.0
2019-02-05,29.14,29.345,28.55,28.55,100583,29.14,29.345,28.55,28.55,100583,0.0,1.0
2019-02-06,29.99,30.4613,29.22,29.28,115788,29.99,30.4613,29.22,29.28,115788,0.0,1.0
2019-02-07,29.47,30.33,29.37,29.77,142994,29.47,30.33,29.37,29.77,142994,0.0,1.0
2019-02-08,29.39,29.455,28.83,29.07,100162,29.39,29.455,28.83,29.07,100162,0.0,1.0
2019-02-11,29.76,29.81,29.28,29.47,68784,29.76,29.81,29.28,29.47,68784,0.0,1.0
2019-02-12,31.07,31.13,30.015,30.06,180052,31.07,31.13,30.015,30.06,180052,0.0,1.0
2019-02-13,28.59,30.4,27.6531,29.06,423474,28.59,30.4,27.6531,29.06,423474,0.0,1.0
2019-02-14,27.66,28.3003,27.41,27.41,169138,27.66,28.3003,27.41,27.41,169138,0.0,1.0
2019-02-15,28.93,29.0,27.5,27.78,176685,28.93,29.0,27.5,27.78,176685,0.0,1.0
2019-02-19,28.57,28.83,28.24,28.79,145682,28.57,28.83,28.24,28.79,145682,0.0,1.0
2019-02-20,28.63,29.42,28.55,28.74,180632,28.63,29.42,28.55,28.74,180632,0.0,1.0
2019-02-21,28.7,28.92,28.28,28.59,114577,28.7,28.92,28.28,28.59,114577,0.0,1.0
2019-02-22,29.22,29.23,28.61,28.97,109638,29.22,29.23,28.61,28.97,109638,0.0,1.0
2019-02-25,29.25,29.88,29.19,29.5,84569,29.25,29.88,29.19,29.5,84569,0.0,1.0
2019-02-26,28.5,29.38,28.42,29.04,117691,28.5,29.38,28.42,29.04,117691,0.0,1.0
2019-02-27,27.95,28.5088,27.62,28.34,132278,27.95,28.5088,27.62,28.34,132278,0.0,1.0
2019-02-28,27.82,28.04,27.61,27.9,88299,27.82,28.04,27.61,27.9,88299,0.0,1.0
2019-03-01,28.29,28.55,27.98,28.09,92021,28.29,28.55,27.98,28.09,92021,0.0,1.0
2019-03-04,28.12,28.58,27.91,28.36,109634,28.12,28.58,27.91,28.36,109634,0.0,1.0
2019-03-05,28.21,28.42,28.0,28.13,107366,28.21,28.42,28.0,28.13,107366,0.0,1.0
2019-03-06,27.52,28.2,27.39,28.15,122440,27.52,28.2,27.39,28.15,122440,0.0,1.0
2019-03-07,27.33,27.645,27.2,27.48,82263,27.33,27.645,27.2,27.48,82263,0.0,1.0
2019-03-08,27.59,27.78,26.59,27.1,108720,27.59,27.78,26.59,27.1,108720,0.0,1.0
2019-03-11,28.08,28.13,27.52,27.7,59431,28.08,28.13,27.52,27.7,59431,0.0,1.0
2019-03-12,27.95,28.26,27.82,28.09,53509,27.95,28.26,27.82,28.09,53509,0.0,1.0
2019-03-13,27.83,28.13,27.82,28.08,84345,27.83,28.13,27.82,28.08,84345,0.0,1.0
2019-03-14,27.76,28.04,27.58,27.83,115778,27.76,28.04,27.58,27.83,115778,0.0,1.0
2019-03-15,28.52,28.72,27.89,27.97,198092,28.52,28.72,27.89,27.97,198092,0.0,1.0
2019-03-18,27.87,28.8521,27.79,28.45,132371,27.87,28.8521,27.79,28.45,132371,0.0,1.0
2019-03-19,27.72,28.06,27.6,28.06,88123,27.72,28.06,27.6,28.06,88123,0.0,1.0
2019-03-20,27.12,27.92,26.9243,27.73,65111,27.12,27.92,26.9243,27.73,65111,0.0,1.0
2019-03-21,27.73,27.96,27.1,27.1,75193,27.73,27.96,27.1,27.1,75193,0.0,1.0
2019-03-22,26.31,27.61,26.23,27.61,197229,26.31,27.61,26.23,27.61,197229,0.0,1.0
2019-03-25,26.38,26.54,25.79,26.18,57368,26.38,26.54,25.79,26.18,57368,0.0,1.0
2019-03-26,26.69,27.0,26.47,26.71,53648,26.69,27.0,26.47,26.71,53648,0.0,1.0
2019-03-27,26.18,26.58,25.77,26.58,35991,26.18,26.58,25.77,26.58,35991,0.0,1.0
2019-03-28,26.66,26.79,26.19,26.19,83669,26.66,26.79,26.19,26.19,83669,0.0,1.0
2019-03-29,26.96,27.51,26.9,26.95,84079,26.96,27.51,26.9,26.95,84079,0.0,1.0
2019-04-01,27.29,27.47,26.95,27.23,50913,27.29,27.47,26.95,27.23,50913,0.0,1.0
2019-04-02,27.41,27.49,26.945,27.3,52892,27.41,27.49,26.945,27.3,52892,0.0,1.0
2019-04-03,27.79,28.21,27.54,27.8,101583,27.79,28.21,27.54,27.8,101583,0.0,1.0
2019-04-04,27.86,28.18,27.63,27.8,62669,27.86,28.18,27.63,27.8,62669,0.0,1.0
2019-04-05,27.89,28.07,27.79,27.9,80455,27.89,28.07,27.79,27.9,80455,0.0,1.0
2019-04-08,28.87,28.93,27.21,27.77,245031,28.87,28.93,27.21,27.77,245031,0.0,1.0
2019-04-09,27.9,28.79,27.86,28.79,166190,27.9,28.79,27.86,28.79,166190,0.0,1.0
2019-04-10,28.5,28.62,27.86,27.86,80016,28.5,28.62,27.86,27.86,80016,0.0,1.0
2019-04-11,28.69,29.07,28.2,28.51,58285,28.69,29.07,28.2,28.51,58285,0.0,1.0
2019-04-12,28.78,28.99,28.67,28.99,48772,28.78,28.99,28.67,28.99,48772,0.0,1.0
2019-04-15,28.31,28.83,28.26,28.82,44482,28.31,28.83,28.26,28.82,44482,0.0,1.0
2019-04-16,27.78,28.98,27.65,28.53,223411,27.78,28.98,27.65,28.53,223411,0.0,1.0
2019-04-17,24.0,25.71,22.76,25.07,1211183,24.0,25.71,22.76,25.07,1211183,0.0,1.0
2019-04-18,23.3,23.9783,23.05,23.27,328387,23.3,23.9783,23.05,23.27,328387,0.0,1.0
2019-04-22,23.78,23.87,23.0306,23.21,190843,23.78,23.87,23.0306,23.21,190843,0.0,1.0
2019-04-23,24.01,24.09,23.63,23.84,101474,24.01,24.09,23.63,23.84,101474,0.0,1.0
2019-04-24,24.61,24.95,24.05,24.05,199543,24.61,24.95,24.05,24.05,199543,0.0,1.0
2019-04-25,24.12,24.66,23.66,24.57,102981,24.12,24.66,23.66,24.57,102981,0.0,1.0
2019-04-26,24.6,24.64,23.71,23.97,240662,24.6,24.64,23.71,23.97,240662,0.0,1.0
2019-04-29,24.69,24.97,24.58,24.58,83982,24.69,24.97,24.58,24.58,83982,0.0,1.0
2019-04-30,25.19,25.26,24.54,24.63,287484,25.19,25.26,24.54,24.63,287484,0.0,1.0
2019-05-01,24.9,25.51,24.9,25.29,171576,24.9,25.51,24.9,25.29,171576,0.0,1.0
2019-05-02,24.99,25.56,24.87,24.87,129906,24.99,25.56,24.87,24.87,129906,0.0,1.0
2019-05-03,25.3,25.51,24.625,25.16,464330,25.3,25.51,24.625,25.16,464330,0.0,1.0
2019-05-06,25.29,25.29,23.0968,23.19,185553,25.29,25.29,23.0968,23.19,185553,0.0,1.0
2019-05-07,24.35,25.06,24.1338,24.25,206751,24.35,25.06,24.1338,24.25,206751,0.0,1.0
2019-05-08,24.81,25.08,24.2,24.22,240974,24.81,25.08,24.2,24.22,240974,0.0,1.0
2019-05-09,24.34,24.69,23.95,24.4,82666,24.34,24.69,23.95,24.4,82666,0.0,1.0
2019-05-10,24.21,24.44,23.73,24.15,74213,24.21,24.44,23.73,24.15,74213,0.0,1.0
2019-05-13,22.7,23.82,22.52,23.55,131924,22.7,23.82,22.52,23.55,131924,0.0,1.0
2019-05-14,23.0,23.36,22.795,22.86,114714,23.0,23.36,22.795,22.86,114714,0.0,1.0
2019-05-15,23.7,23.85,22.66,22.7,78994,23.7,23.85,22.66,22.7,78994,0.0,1.0
2019-05-16,23.21,23.7,23.06,23.7,47751,23.21,23.7,23.06,23.7,47751,0.0,1.0
2019-05-17,22.45,23.11,22.45,22.87,96131,22.45,23.11,22.45,22.87,96131,0.0,1.0
2019-05-20,22.07,22.36,21.94,22.31,78905,22.07,22.36,21.94,22.31,78905,0.0,1.0
2019-05-21,22.5,22.611,22.32,22.46,112170,22.5,22.611,22.32,22.46,112170,0.0,1.0
2019-05-22,22.41,22.545,22.25,22.3,56725,22.41,22.545,22.25,22.3,56725,0.0,1.0
2019-05-23,22.12,22.21,21.81,22.08,86284,22.12,22.21,21.81,22.08,86284,0.0,1.0
2019-05-24,22.16,22.72,22.12,22.25,45858,22.16,22.72,22.12,22.25,45858,0.0,1.0
2019-05-28,21.91,22.53,21.89,22.25,65074,21.91,22.53,21.89,22.25,65074,0.0,1.0
2019-05-29,22.15,22.245,21.69,21.71,86287,22.15,22.245,21.69,21.71,86287,0.0,1.0
2019-05-30,22.15,22.72,21.95,22.22,53247,22.15,22.72,21.95,22.22,53247,0.0,1.0
2019-05-31,22.83,22.95,21.85,21.85,196960,22.83,22.95,21.85,21.85,196960,0.0,1.0
2019-06-03,23.02,23.11,22.795,22.85,253698,23.02,23.11,22.795,22.85,253698,0.0,1.0
2019-06-04,24.13,24.18,23.245,23.39,111801,24.13,24.18,23.245,23.39,111801,0.0,1.0
2019-06-05,23.9,24.26,23.41,24.26,143121,23.9,24.26,23.41,24.26,143121,0.0,1.0
2019-06-06,23.54,23.89,23.1028,23.89,110350,23.54,23.89,23.1028,23.89,110350,0.0,1.0
2019-06-07,23.7,23.85,23.3,23.66,57583,23.7,23.85,23.3,23.66,57583,0.0,1.0
2019-06-10,24.22,24.5947,23.87,23.87,64144,24.22,24.5947,23.87,23.87,64144,0.0,1.0
2019-06-11,24.05,24.5,23.815,24.5,74441,24.05,24.5,23.815,24.5,74441,0.0,1.0
2019-06-12,25.02,25.44,23.96,23.96,133917,25.02,25.44,23.96,23.96,133917,0.0,1.0
2019-06-13,24.52,25.18,24.4,25.18,139433,24.52,25.18,24.4,25.18,139433,0.0,1.0
2019-06-14,24.12,24.35,23.75,24.25,97448,24.12,24.35,23.75,24.25,97448,0.0,1.0
2019-06-17,23.14,24.2,23.07,24.09,88322,23.14,24.2,23.07,24.09,88322,0.0,1.0
2019-06-18,23.92,24.21,23.21,23.21,104249,23.92,24.21,23.21,23.21,104249,0.0,1.0
2019-06-19,23.87,24.28,23.79,23.89,105007,23.87,24.28,23.79,23.89,105007,0.0,1.0
2019-06-20,24.34,24.35,23.98,24.27,100452,24.34,24.35,23.98,24.27,100452,0.0,1.0
2019-06-21,23.67,24.54,23.64,24.19,177107,23.67,24.54,23.64,24.19,177107,0.0,1.0
2019-06-24,23.39,23.97,23.27,23.68,101011,23.39,23.97,23.27,23.68,101011,0.0,1.0
2019-06-25,23.39,23.93,23.34,23.37,81893,23.39,23.93,23.34,23.37,81893,0.0,1.0
2019-06-26,23.61,24.0,23.56,23.8,74168,23.61,24.0,23.56,23.8,74168,0.0,1.0
2019-06-27,24.16,24.26,23.78,23.78,104928,24.16,24.26,23.78,23.78,104928,0.0,1.0
2019-06-28,24.35,24.5,24.1,24.34,124955,24.35,24.5,24.1,24.34,124955,0.0,1.0
2019-07-01,24.65,25.42,24.32,24.96,85852,24.65,25.42,24.32,24.96,85852,0.0,1.0
2019-07-02,24.74,24.82,24.07,24.64,138874,24.74,24.82,24.07,24.64,138874,0.0,1.0
2019-07-03,24.8,25.22,24.7112,25.0,90283,24.8,25.22,24.7112,25.0,90283,0.0,1.0
2019-07-05,24.75,25.095,24.62,24.87,85648,24.75,25.095,24.62,24.87,85648,0.0,1.0
2019-07-08,24.23,24.9,24.21,24.74,139783,24.23,24.9,24.21,24.74,139783,0.0,1.0
2019-07-09,24.62,24.73,24.15,24.2,79996,24.62,24.73,24.15,24.2,79996,0.0,1.0
2019-07-10,25.14,25.6,24.89,24.98,144139,25.14,25.6,24.89,24.98,144139,0.0,1.0
2019-07-11,24.95,25.59,24.52,25.27,95639,24.95,25.59,24.52,25.27,95639,0.0,1.0
2019-07-12,25.29,25.46,25.05,25.05,64743,25.29,25.46,25.05,25.05,64743,0.0,1.0
2019-07-15,25.4,25.76,25.095,25.4,48883,25.4,25.76,25.095,25.4,48883,0.0,1.0
2019-07-16,25.28,25.44,25.0,25.3,53684,25.28,25.44,25.0,25.3,53684,0.0,1.0
2019-07-17,25.1,25.39,25.05,25.32,64046,25.1,25.39,25.05,25.32,64046,0.0,1.0
2019-07-18,25.29,25.67,25.16,25.16,80382,25.29,25.67,25.16,25.16,80382,0.0,1.0
2019-07-19,25.41,25.69,25.265,25.33,87944,25.41,25.69,25.265,25.33,87944,0.0,1.0
2019-07-22,25.59,25.71,25.32,25.59,62788,25.59,25.71,25.32,25.59,62788,0.0,1.0
2019-07-23,27.14,27.35,25.77,25.77,214744,27.14,27.35,25.77,25.77,214744,0.0,1.0
2019-07-24,29.18,29.78,27.21,27.21,216198,29.18,29.78,27.21,27.21,216198,0.0,1.0
2019-07-25,29.0,29.56,28.73,29.18,135862,29.0,29.56,28.73,29.18,135862,0.0,1.0
2019-07-26,28.14,29.25,27.93,29.25,122332,28.14,29.25,27.93,29.25,122332,0.0,1.0
2019-07-29,28.12,28.18,27.422,28.04,71053,28.12,28.18,27.422,28.04,71053,0.0,1.0
2019-07-30,28.18,28.19,27.7,27.84,61936,28.18,28.19,27.7,27.84,61936,0.0,1.0
2019-07-31,27.78,28.48,27.71,28.16,106345,27.78,28.48,27.71,28.16,106345,0.0,1.0
2019-08-01,27.09,28.4,26.82,27.82,89207,27.09,28.4,26.82,27.82,89207,0.0,1.0
2019-08-02,26.64,27.3,26.5,26.94,65556,26.64,27.3,26.5,26.94,65556,0.0,1.0
2019-08-05,25.57,25.87,25.29,25.87,80193,25.57,25.87,25.29,25.87,80193,0.0,1.0
2019-08-06,26.25,26.28,25.67,25.75,57051,26.25,26.28,25.67,25.75,57051,0.0,1.0
2019-08-07,26.85,26.95,25.64,25.71,84135,26.85,26.95,25.64,25.71,84135,0.0,1.0
2019-08-08,31.4,31.56,29.27,30.0,289823,31.4,31.56,29.27,30.0,289823,0.0,1.0
2019-08-09,30.41,32.15,30.16,32.15,172274,30.41,32.15,30.16,32.15,172274,0.0,1.0
2019-08-12,31.12,31.17,29.56,30.5,118142,31.12,31.17,29.56,30.5,118142,0.0,1.0
2019-08-13,32.06,32.23,30.93,30.93,131939,32.06,32.23,30.93,30.93,131939,0.0,1.0
2019-08-14,31.49,32.215,31.02,31.64,181778,31.49,32.215,31.02,31.64,181778,0.0,1.0
2019-08-15,30.89,31.685,30.89,31.49,119620,30.89,31.685,30.89,31.49,119620,0.0,1.0
2019-08-16,31.86,32.13,31.15,31.15,71935,31.86,32.13,31.15,31.15,71935,0.0,1.0
2019-08-19,32.14,32.4,32.01,32.07,108306,32.14,32.4,32.01,32.07,108306,0.0,1.0
2019-08-20,31.87,32.58,31.86,32.0,129609,31.87,32.58,31.86,32.0,129609,0.0,1.0
2019-08-21,32.51,32.71,31.74,32.03,173465,32.51,32.71,31.74,32.03,173465,0.0,1.0
2019-08-22,32.17,32.91,32.13,32.67,70215,32.17,32.91,32.13,32.67,70215,0.0,1.0
2019-08-23,31.23,32.5,30.9501,31.99,128931,31.23,32.5,30.9501,31.99,128931,0.0,1.0
2019-08-26,31.33,31.71,30.98,31.71,61643,31.33,31.71,30.98,31.71,61643,0.0,1.0
2019-08-27,30.33,31.7768,30.22,31.61,95892,30.33,31.7768,30.22,31.61,95892,0.0,1.0
2019-08-28,30.55,30.89,30.1,30.14,46670,30.55,30.89,30.1,30.14,46670,0.0,1.0
2019-08-29,30.65,31.09,30.52,31.01,49184,30.65,31.09,30.52,31.01,49184,0.0,1.0
2019-08-30,31.41,31.54,30.81,30.94,115704,31.41,31.54,30.81,30.94,115704,0.0,1.0
2019-09-03,30.43,31.4,30.03,31.28,133065,30.43,31.4,30.03,31.28,133065,0.0,1.0
2019-09-04,30.69,31.37,30.4,30.92,272664,30.69,31.37,30.4,30.92,272664,0.0,1.0
2019-09-05,31.16,32.135,30.74,31.2,144798,31.16,32.135,30.74,31.2,144798,0.0,1.0
2019-09-06,31.2,31.55,31.01,31.31,81054,31.2,31.55,31.01,31.31,81054,0.0,1.0
2019-09-09,31.31,31.42,30.79,31.42,88304,31.31,31.42,30.79,31.42,88304,0.0,1.0
2019-09-10,31.16,31.79,29.885,31.02,104817,31.16,31.79,29.885,31.02,104817,0.0,1.0
2019-09-11,32.48,32.61,31.34,31.34,76882,32.48,32.61,31.34,31.34,76882,0.0,1.0
2019-09-12,32.71,32.95,32.13,32.89,61658,32.71,32.95,32.13,32.89,61658,0.0,1.0
2019-09-13,32.82,33.16,32.48,32.86,90079,32.82,33.16,32.48,32.86,90079,0.0,1.0
2019-09-16,32.24,32.95,31.89,32.4,74961,32.24,32.95,31.89,32.4,74961,0.0,1.0
2019-09-17,32.27,32.35,31.63,32.06,53247,32.27,32.35,31.63,32.06,53247,0.0,1.0
2019-09-18,31.94,32.3,31.3,32.3,75015,31.94,32.3,31.3,32.3,75015,0.0,1.0
2019-09-19,32.04,32.53,31.76,32.2,97126,32.04,32.53,31.76,32.2,97126,0.0,1.0
2019-09-20,31.59,32.51,31.5262,32.01,239100,31.59,32.51,31.5262,32.01,239100,0.0,1.0
2019-09-23,31.33,31.91,31.23,31.78,94846,31.33,31.91,31.23,31.78,94846,0.0,1.0
2019-09-24,30.2,31.755,29.89,31.41,186733,30.2,31.755,29.89,31.41,186733,0.0,1.0
2019-09-25,30.91,31.08,29.72,30.23,151187,30.91,31.08,29.72,30.23,151187,0.0,1.0
2019-09-26,30.35,30.83,30.21,30.83,78553,30.35,30.83,30.21,30.83,78553,0.0,1.0
2019-09-27,29.68,30.46,29.47,30.32,66896,29.68,30.46,29.47,30.32,66896,0.0,1.0
2019-09-30,29.86,30.03,29.2,29.82,67329,29.86,30.03,29.2,29.82,67329,0.0,1.0
2019-10-01,29.08,30.6,29.02,30.06,89219,29.08,30.6,29.02,30.06,89219,0.0,1.0
2019-10-02,28.78,29.1363,28.32,28.78,91603,28.78,29.1363,28.32,28.78,91603,0.0,1.0
2019-10-03,28.85,29.01,28.25,28.74,69874,28.85,29.01,28.25,28.74,69874,0.0,1.0
2019-10-04,29.33,29.47,28.65,28.86,49778,29.33,29.47,28.65,28.86,49778,0.0,1.0
2019-10-07,29.01,29.4263,28.9,29.21,57650,29.01,29.4263,28.9,29.21,57650,0.0,1.0
2019-10-08,27.94,28.62,27.71,28.62,73519,27.94,28.62,27.71,28.62,73519,0.0,1.0
2019-10-09,28.18,28.44,27.95,28.12,44669,28.18,28.44,27.95,28.12,44669,0.0,1.0
2019-10-10,28.28,28.69,28.12,28.24,53933,28.28,28.69,28.12,28.24,53933,0.0,1.0
2019-10-11,28.96,29.47,28.74,28.82,71177,28.96,29.47,28.74,28.82,71177,0.0,1.0
2019-10-14,28.34,28.96,28.18,28.84,51626,28.34,28.96,28.18,28.84,51626,0.0,1.0
2019-10-15,28.63,28.75,28.02,28.45,69092,28.63,28.75,28.02,28.45,69092,0.0,1.0
2019-10-16,28.27,28.66,28.095,28.56,45288,28.27,28.66,28.095,28.56,45288,0.0,1.0
2019-10-17,28.54,28.775,28.35,28.5,61038,28.54,28.775,28.35,28.5,61038,0.0,1.0
2019-10-18,27.7,28.44,27.6,28.33,46462,27.7,28.44,27.6,28.33,46462,0.0,1.0
2019-10-21,27.93,28.34,27.9,27.96,54738,27.93,28.34,27.9,27.96,54738,0.0,1.0
2019-10-22,27.34,27.97,27.26,27.97,50219,27.34,27.97,27.26,27.97,50219,0.0,1.0
2019-10-23,27.53,27.83,26.9,27.07,55874,27.53,27.83,26.9,27.07,55874,0.0,1.0
2019-10-24,28.24,28.4,27.47,27.89,108151,28.24,28.4,27.47,27.89,108151,0.0,1.0
2019-10-25,27.79,28.75,27.69,28.33,61222,27.79,28.75,27.69,28.33,61222,0.0,1.0
2019-10-28,28.6,28.715,28.02,28.02,60033,28.6,28.715,28.02,28.02,60033,0.0,1.0
2019-10-29,28.27,28.88,28.13,28.47,64382,28.27,28.88,28.13,28.47,64382,0.0,1.0
2019-10-30,27.35,28.42,27.34,28.41,90426,27.35,28.42,27.34,28.41,90426,0.0,1.0
2019-10-31,27.22,27.45,26.71,27.33,158063,27.22,27.45,26.71,27.33,158063,0.0,1.0
2019-11-01,28.26,28.31,27.25,27.46,65339,28.26,28.31,27.25,27.46,65339,0.0,1.0
2019-11-04,27.98,28.71,27.7,28.7,104540,27.98,28.71,27.7,28.7,104540,0.0,1.0
2019-11-05,28.21,28.64,28.04,28.14,121893,28.21,28.64,28.04,28.14,121893,0.0,1.0
2019-11-06,27.0,28.14,27.0,28.14,99366,27.0,28.14,27.0,28.14,99366,0.0,1.0
2019-11-07,28.75,30.9082,28.75,30.9082,404399,28.75,30.9082,28.75,30.9082,404399,0.0,1.0
2019-11-08,26.795,28.67,26.38,28.67,245245,26.795,28.67,26.38,28.67,245245,0.0,1.0
2019-11-11,27.01,27.13,26.17,26.52,238521,27.01,27.13,26.17,26.52,238521,0.0,1.0
2019-11-12,27.1,28.15,27.01,27.15,183922,27.1,28.15,27.01,27.15,183922,0.0,1.0
2019-11-13,27.0,27.44,26.89,26.93,198432,27.0,27.44,26.89,26.93,198432,0.0,1.0
2019-11-14,27.39,27.87,26.96,26.96,188684,27.39,27.87,26.96,26.96,188684,0.0,1.0
2019-11-15,27.38,27.84,27.01,27.6,99320,27.38,27.84,27.01,27.6,99320,0.0,1.0
2019-11-18,26.12,27.3,26.055,27.3,93188,26.12,27.3,26.055,27.3,93188,0.0,1.0
2019-11-19,26.31,26.77,26.07,26.28,99881,26.31,26.77,26.07,26.28,99881,0.0,1.0
2019-11-20,25.63,26.63,25.56,26.12,88803,25.63,26.63,25.56,26.12,88803,0.0,1.0
2019-11-21,25.49,25.84,25.44,25.63,125461,25.49,25.84,25.44,25.63,125461,0.0,1.0
2019-11-22,25.75,25.78,25.3485,25.67,73491,25.75,25.78,25.3485,25.67,73491,0.0,1.0
2019-11-25,26.41,26.45,25.75,25.92,77833,26.41,26.45,25.75,25.92,77833,0.0,1.0
2019-11-26,26.11,26.6386,26.0,26.44,75399,26.11,26.6386,26.0,26.44,75399,0.0,1.0
2019-11-27,26.12,26.31,25.92,26.31,47947,26.12,26.31,25.92,26.31,47947,0.0,1.0
2019-11-29,25.92,26.125,25.66,25.68,64759,25.92,26.125,25.66,25.68,64759,0.0,1.0
2019-12-02,25.63,25.99,25.42,25.99,124050,25.63,25.99,25.42,25.99,124050,0.0,1.0
2019-12-03,25.73,25.89,25.1,25.18,342372,25.73,25.89,25.1,25.18,342372,0.0,1.0
2019-12-04,26.07,26.53,25.836,25.94,102539,26.07,26.53,25.836,25.94,102539,0.0,1.0
2019-12-05,25.97,26.35,25.93,26.22,95617,25.97,26.35,25.93,26.22,95617,0.0,1.0
2019-12-06,26.43,26.7,26.2,26.23,165547,26.43,26.7,26.2,26.23,165547,0.0,1.0
2019-12-09,26.235,26.54,26.15,26.42,98444,26.235,26.54,26.15,26.42,98444,0.0,1.0
2019-12-10,26.28,26.67,26.08,26.15,78756,26.28,26.67,26.08,26.15,78756,0.0,1.0
2019-12-11,26.38,26.64,26.26,26.39,97297,26.38,26.64,26.26,26.39,97297,0.0,1.0
2019-12-12,26.83,27.02,26.4,26.46,99742,26.83,27.02,26.4,26.46,99742,0.0,1.0
2019-12-13,26.96,27.45,26.79,26.79,63430,26.96,27.45,26.79,26.79,63430,0.0,1.0
2019-12-16,26.99,27.63,26.91,26.96,134595,26.99,27.63,26.91,26.96,134595,0.0,1.0
2019-12-17,27.09,27.385,26.92,27.15,125386,27.09,27.385,26.92,27.15,125386,0.0,1.0
2019-12-18,27.3,27.38,26.92,27.13,98641,27.3,27.38,26.92,27.13,98641,0.0,1.0
2019-12-19,27.1,27.39,26.93,27.39,142335,27.1,27.39,26.93,27.39,142335,0.0,1.0
2019-12-20,26.83,27.2,26.66,27.2,242678,26.83,27.2,26.66,27.2,242678,0.0,1.0
2019-12-23,27.34,27.68,26.6332,26.87,71529,27.34,27.68,26.6332,26.87,71529,0.0,1.0
2019-12-24,27.62,27.63,27.2,27.39,36206,27.62,27.63,27.2,27.39,36206,0.0,1.0
2019-12-26,27.46,27.66,27.32,27.66,29182,27.46,27.66,27.32,27.66,29182,0.0,1.0
2019-12-27,27.09,27.57,27.0,27.57,64132,27.09,27.57,27.0,27.57,64132,0.0,1.0
2019-12-30,27.1,27.26,26.6,26.91,61612,27.1,27.26,26.6,26.91,61612,0.0,1.0
2019-12-31,26.96,27.26,26.87,27.08,74693,26.96,27.26,26.87,27.08,74693,0.0,1.0
2020-01-02,27.83,28.0,27.09,27.35,95408,27.83,28.0,27.09,27.35,95408,0.0,1.0
2020-01-03,27.26,27.5,26.96,27.49,114643,27.26,27.5,26.96,27.49,114643,0.0,1.0
2020-01-06,27.18,27.48,26.65,26.99,106137,27.18,27.48,26.65,26.99,106137,0.0,1.0
2020-01-07,27.32,27.69,26.5921,27.28,67828,27.32,27.69,26.5921,27.28,67828,0.0,1.0
2020-01-08,27.38,27.71,27.19,27.4,58529,27.38,27.71,27.19,27.4,58529,0.0,1.0
2020-01-09,27.62,28.36,27.47,27.66,107937,27.62,28.36,27.47,27.66,107937,0.0,1.0
2020-01-10,27.44,27.89,27.29,27.65,83999,27.44,27.89,27.29,27.65,83999,0.0,1.0
2020-01-13,28.15,28.3,27.515,27.52,78881,28.15,28.3,27.515,27.52,78881,0.0,1.0
2020-01-14,28.87,29.03,28.125,28.18,121936,28.87,29.03,28.125,28.18,121936,0.0,1.0
2020-01-15,28.32,29.08,28.13,28.76,66649,28.32,29.08,28.13,28.76,66649,0.0,1.0
2020-01-16,28.93,29.04,28.5,28.61,75600,28.93,29.04,28.5,28.61,75600,0.0,1.0
2020-01-17,29.28,29.5,28.815,29.19,80336,29.28,29.5,28.815,29.19,80336,0.0,1.0
2020-01-21,29.28,29.7,29.18,29.2,75292,29.28,29.7,29.18,29.2,75292,0.0,1.0
2020-01-22,29.87,30.18,29.21,29.41,183540,29.87,30.18,29.21,29.41,183540,0.0,1.0
2020-01-23,30.79,30.81,29.76,30.02,160569,30.79,30.81,29.76,30.02,160569,0.0,1.0
2020-01-24,29.42,31.0571,29.3952,30.98,100218,29.42,31.0571,29.3952,30.98,100218,0.0,1.0
2020-01-27,28.25,29.075,28.195,28.66,85765,28.25,29.075,28.195,28.66,85765,0.0,1.0
2020-01-28,28.89,29.26,28.3298,28.5,103744,28.89,29.26,28.3298,28.5,103744,0.0,1.0
2020-01-29,29.02,29.57,28.83,28.94,131808,29.02,29.57,28.83,28.94,131808,0.0,1.0
2020-01-30,28.78,29.1,28.25,28.67,78138,28.78,29.1,28.25,28.67,78138,0.0,1.0
2020-01-31,27.35,28.68,27.24,28.63,99870,27.35,28.68,27.24,28.63,99870,0.0,1.0
2020-02-03,27.655,28.03,27.05,27.53,178701,27.655,28.03,27.05,27.53,178701,0.0,1.0
2020-02-04,28.9,29.15,28.2,28.2,89060,28.9,29.15,28.2,28.2,89060,0.0,1.0
2020-02-05,29.33,29.37,28.84,29.36,86227,29.33,29.37,28.84,29.36,86227,0.0,1.0
2020-02-06,29.07,29.67,28.94,29.43,52166,29.07,29.67,28.94,29.43,52166,0.0,1.0
2020-02-07,28.97,29.26,28.55,28.85,71793,28.97,29.26,28.55,28.85,71793,0.0,1.0
2020-02-10,29.12,29.15,28.63,28.71,65921,29.12,29.15,28.63,28.71,65921,0.0,1.0
2020-02-11,29.44,29.88,29.245,29.37,70031,29.44,29.88,29.245,29.37,70031,0.0,1.0
2020-02-12,30.27,30.31,29.5,29.9,70325,30.27,30.31,29.5,29.9,70325,0.0,1.0
2020-02-13,30.31,30.45,29.956,30.03,64523,30.31,30.45,29.956,30.03,64523,0.0,1.0
2020-02-14,29.86,30.5,29.41,30.41,107136,29.86,30.5,29.41,30.41,107136,0.0,1.0
2020-02-18,34.87,34.965,32.0209,33.89,334473,34.87,34.965,32.0209,33.89,334473,0.0,1.0
2020-02-19,35.89,36.6187,35.07,35.13,247517,35.89,36.6187,35.07,35.13,247517,0.0,1.0
2020-02-20,35.2,35.7,34.4575,35.3,359331,35.2,35.7,34.4575,35.3,359331,0.0,1.0
2020-02-21,33.25,35.0,33.22,35.0,113612,33.25,35.0,33.22,35.0,113612,0.0,1.0
2020-02-24,30.69,32.2853,30.69,31.0,151643,30.69,32.2853,30.69,31.0,151643,0.0,1.0
2020-02-25,29.69,30.9079,29.26,30.72,173074,29.69,30.9079,29.26,30.72,173074,0.0,1.0
2020-02-26,29.26,30.47,29.2,29.97,111253,29.26,30.47,29.2,29.97,111253,0.0,1.0
2020-02-27,27.63,29.33,27.58,28.39,164061,27.63,29.33,27.58,28.39,164061,0.0,1.0
2020-02-28,28.41,28.48,26.13,26.43,197693,28.41,28.48,26.13,26.43,197693,0.0,1.0
2020-03-02,29.69,29.73,27.9,28.75,166602,29.69,29.73,27.9,28.75,166602,0.0,1.0
2020-03-03,29.15,30.53,28.43,29.7,154725,29.15,30.53,28.43,29.7,154725,0.0,1.0
2020-03-04,29.76,30.0,28.9759,29.54,99156,29.76,30.0,28.9759,29.54,99156,0.0,1.0
2020-03-05,28.65,29.43,28.28,29.02,110773,28.65,29.43,28.28,29.02,110773,0.0,1.0
2020-03-06,29.18,29.305,27.8101,28.0,142945,29.18,29.305,27.8101,28.0,142945,0.0,1.0
2020-03-09,26.55,27.66,26.06,27.07,174374,26.55,27.66,26.06,27.07,174374,0.0,1.0
2020-03-10,28.35,28.64,26.98,27.87,127991,28.35,28.64,26.98,27.87,127991,0.0,1.0
2020-03-11,26.83,27.88,26.31,27.4,126870,26.83,27.88,26.31,27.4,126870,0.0,1.0
2020-03-12,22.24,25.45,22.2201,24.9,217895,22.24,25.45,22.2201,24.9,217895,0.0,1.0
2020-03-13,24.3,24.7688,22.13,23.24,179719,24.3,24.7688,22.13,23.24,179719,0.0,1.0
2020-03-16,21.18,23.03,20.45,20.45,155232,21.18,23.03,20.45,20.45,155232,0.0,1.0
2020-03-17,23.29,24.18,20.86,21.71,247455,23.29,24.18,20.86,21.71,247455,0.0,1.0
2020-03-18,21.87,22.53,21.0,21.59,308813,21.87,22.53,21.0,21.59,308813,0.0,1.0
2020-03-19,22.14,22.7,21.3245,21.87,218031,22.14,22.7,21.3245,21.87,218031,0.0,1.0
2020-03-20,21.93,23.15,21.77,22.68,243142,21.93,23.15,21.77,22.68,243142,0.0,1.0
2020-03-23,22.16,22.81,21.47,22.66,130355,22.16,22.81,21.47,22.66,130355,0.0,1.0
2020-03-24,22.48,23.89,21.39,22.78,156782,22.48,23.89,21.39,22.78,156782,0.0,1.0
2020-03-25,21.42,23.26,21.42,22.61,193878,21.42,23.26,21.42,22.61,193878,0.0,1.0
2020-03-26,23.84,24.14,21.5753,21.7,212343,23.84,24.14,21.5753,21.7,212343,0.0,1.0
2020-03-27,21.05,22.7467,20.88,22.7,145716,21.05,22.7467,20.88,22.7,145716,0.0,1.0
2020-03-30,23.75,23.99,21.35,21.73,168465,23.75,23.99,21.35,21.73,168465,0.0,1.0
2020-03-31,24.93,25.04,23.29,23.74,179391,24.93,25.04,23.29,23.74,179391,0.0,1.0
2020-04-01,24.58,25.24,23.84,24.2,161636,24.58,25.24,23.84,24.2,161636,0.0,1.0
2020-04-02,26.04,26.7,25.035,25.08,156092,26.04,26.7,25.035,25.08,156092,0.0,1.0
2020-04-03,25.73,26.5,24.9206,26.17,97837,25.73,26.5,24.9206,26.17,97837,0.0,1.0
2020-04-06,27.28,27.7599,26.51,27.12,155131,27.28,27.7599,26.51,27.12,155131,0.0,1.0
2020-04-07,26.7,28.44,26.37,28.04,103593,26.7,28.44,26.37,28.04,103593,0.0,1.0
2020-04-08,27.41,27.775,26.79,27.47,111108,27.41,27.775,26.79,27.47,111108,0.0,1.0
2020-04-09,27.34,28.44,27.05,28.44,157422,27.34,28.44,27.05,28.44,157422,0.0,1.0
2020-04-13,27.13,27.5,26.15,27.4,140853,27.13,27.5,26.15,27.4,140853,0.0,1.0
2020-04-14,27.73,28.42,27.73,27.8,98334,27.73,28.42,27.73,27.8,98334,0.0,1.0
2020-04-15,27.31,27.83,26.71,27.05,128173,27.31,27.83,26.71,27.05,128173,0.0,1.0
2020-04-16,27.89,27.99,27.23,27.62,104782,27.89,27.99,27.23,27.62,104782,0.0,1.0
2020-04-17,29.41,29.44,28.0105,28.44,142242,29.41,29.44,28.0105,28.44,142242,0.0,1.0
2020-04-20,29.54,29.9247,29.28,29.57,116515,29.54,29.9247,29.28,29.57,116515,0.0,1.0
2020-04-21,28.23,29.4,28.14,28.96,146034,28.23,29.4,28.14,28.96,146034,0.0,1.0
2020-04-22,29.03,29.33,28.33,28.98,59548,29.03,29.33,28.33,28.98,59548,0.0,1.0
2020-04-23,29.5,29.9,29.0,29.03,90691,29.5,29.9,29.0,29.03,90691,0.0,1.0
2020-04-24,29.15,29.45,28.8,29.38,90180,29.15,29.45,28.8,29.38,90180,0.0,1.0
2020-04-27,30.49,30.7,29.24,29.74,90747,30.49,30.7,29.24,29.74,90747,0.0,1.0
2020-04-28,30.43,31.32,30.18,31.06,83270,30.43,31.32,30.18,31.06,83270,0.0,1.0
2020-04-29,32.88,32.94,31.15,31.31,224471,32.88,32.94,31.15,31.31,224471,0.0,1.0
2020-04-30,31.35,32.6,31.01,32.6,114635,31.35,32.6,31.01,32.6,114635,0.0,1.0
2020-05-01,29.96,30.91,29.57,30.58,102421,29.96,30.91,29.57,30.58,102421,0.0,1.0
2020-05-04,30.87,30.9,29.545,29.58,87762,30.87,30.9,29.545,29.58,87762,0.0,1.0
2020-05-05,30.81,32.13,30.59,31.45,111367,30.81,32.13,30.59,31.45,111367,0.0,1.0
2020-05-06,31.29,31.72,30.84,31.07,90142,31.29,31.72,30.84,31.07,90142,0.0,1.0
2020-05-07,32.17,32.27,31.34,31.78,80206,32.17,32.27,31.34,31.78,80206,0.0,1.0
2020-05-08,33.63,33.79,32.38,32.65,142111,33.63,33.79,32.38,32.65,142111,0.0,1.0
2020-05-11,33.33,36.79,32.99,35.5,224920,33.33,36.79,32.99,35.5,224920,0.0,1.0
2020-05-12,32.53,34.27,32.23,33.29,201449,32.53,34.27,32.23,33.29,201449,0.0,1.0
2020-05-13,30.81,32.675,29.495,32.02,177937,30.81,32.675,29.495,32.02,177937,0.0,1.0
2020-05-14,31.4,31.44,29.675,30.27,88729,31.4,31.44,29.675,30.27,88729,0.0,1.0
2020-05-15,31.72,31.885,30.81,31.15,97731,31.72,31.885,30.81,31.15,97731,0.0,1.0
2020-05-18,32.43,33.52,32.3,32.71,172652,32.43,33.52,32.3,32.71,172652,0.0,1.0
2020-05-19,31.78,32.765,31.72,32.3,142798,31.78,32.765,31.72,32.3,142798,0.0,1.0
2020-05-20,33.64,33.77,32.5,32.68,97950,33.64,33.77,32.5,32.68,97950,0.0,1.0
2020-05-21,34.03,34.81,32.99,33.63,216954,34.03,34.81,32.99,33.63,216954,0.0,1.0
2020-05-22,34.72,34.73,33.305,34.0,161820,34.72,34.73,33.305,34.0,161820,0.0,1.0
2020-05-26,33.87,35.51,33.7144,35.14,158566,33.87,35.51,33.7144,35.14,158566,0.0,1.0
2020-05-27,34.54,34.69,32.9,34.2,117004,34.54,34.69,32.9,34.2,117004,0.0,1.0
2020-05-28,32.4,34.64,32.23,34.63,132953,32.4,34.64,32.23,34.63,132953,0.0,1.0
2020-05-29,34.47,34.55,32.16,32.78,198661,34.47,34.55,32.16,32.78,198661,0.0,1.0
2020-06-01,34.19,35.26,33.97,34.44,196925,34.19,35.26,33.97,34.44,196925,0.0,1.0
2020-06-02,35.17,35.26,33.68,34.38,111504,35.17,35.26,33.68,34.38,111504,0.0,1.0
2020-06-03,36.42,36.53,34.48,35.1,223066,36.42,36.53,34.48,35.1,223066,0.0,1.0
2020-06-04,36.05,36.4,35.02,35.58,318835,36.05,36.4,35.02,35.58,318835,0.0,1.0
2020-06-05,35.64,37.95,35.41,36.83,232969,35.64,37.95,35.41,36.83,232969,0.0,1.0
2020-06-08,35.93,36.07,34.59,35.69,162217,35.93,36.07,34.59,35.69,162217,0.0,1.0
2020-06-09,35.64,36.09,35.2,35.53,131937,35.64,36.09,35.2,35.53,131937,0.0,1.0
2020-06-10,34.86,35.89,34.5,35.74,148635,34.86,35.89,34.5,35.74,148635,0.0,1.0
2020-06-11,32.65,34.3,32.64,34.19,128083,32.65,34.3,32.64,34.19,128083,0.0,1.0
2020-06-12,32.87,33.9,32.3,33.69,143794,32.87,33.9,32.3,33.69,143794,0.0,1.0
2020-06-15,33.49,33.795,32.17,32.38,121980,33.49,33.795,32.17,32.38,121980,0.0,1.0
2020-06-16,34.43,34.88,33.7,34.59,137404,34.43,34.88,33.7,34.59,137404,0.0,1.0
2020-06-17,34.39,34.84,34.09,34.62,108238,34.39,34.84,34.09,34.62,108238,0.0,1.0
2020-06-18,34.97,35.36,34.47,34.52,164424,34.97,35.36,34.47,34.52,164424,0.0,1.0
2020-06-19,34.73,35.55,34.66,35.19,187544,34.73,35.55,34.66,35.19,187544,0.0,1.0
2020-06-22,36.83,37.3,34.22,34.41,315703,36.83,37.3,34.22,34.41,315703,0.0,1.0
2020-06-23,36.58,37.33,35.56,37.03,239281,36.58,37.33,35.56,37.03,239281,0.0,1.0
2020-06-24,35.43,36.54,34.92,36.11,182973,35.43,36.54,34.92,36.11,182973,0.0,1.0
2020-06-25,35.65,35.91,35.01,35.3,158497,35.65,35.91,35.01,35.3,158497,0.0,1.0
2020-06-26,35.25,36.17,34.52,35.4,544887,35.25,36.17,34.52,35.4,544887,0.0,1.0
2020-06-29,36.01,36.32,35.1,35.56,146500,36.01,36.32,35.1,35.56,146500,0.0,1.0
2020-06-30,37.42,37.96,36.31,36.31,178300,37.42,37.96,36.31,36.31,178300,0.0,1.0
2020-07-01,36.43,37.84,36.24,37.27,130200,36.43,37.84,36.24,37.27,130200,0.0,1.0
2020-07-02,36.96,37.43,36.71,36.89,79400,36.96,37.43,36.71,36.89,79400,0.0,1.0
2020-07-06,37.17,37.6,36.62,37.6,174700,37.17,37.6,36.62,37.6,174700,0.0,1.0
2020-07-07,36.68,37.41,36.62,36.95,131800,36.68,37.41,36.62,36.95,131800,0.0,1.0
2020-07-08,36.89,36.93,36.13,36.78,128300,36.89,36.93,36.13,36.78,128300,0.0,1.0
2020-07-09,37.17,37.38,36.07,37.1,72800,37.17,37.38,36.07,37.1,72800,0.0,1.0
2020-07-10,37.42,37.53,36.71,37.35,74300,37.42,37.53,36.71,37.35,74300,0.0,1.0
2020-07-13,36.72,38.65,36.55,38.0,188600,36.72,38.65,36.55,38.0,188600,0.0,1.0
2020-07-14,37.57,37.6,36.17,36.73,73500,37.57,37.6,36.17,36.73,73500,0.0,1.0
2020-07-15,38.17,38.51,37.5,37.5,141000,38.17,38.51,37.5,37.5,141000,0.0,1.0
2020-07-16,38.03,38.07,36.59,37.91,70700,38.03,38.07,36.59,37.91,70700,0.0,1.0
2020-07-17,38.34,38.63,37.57,38.11,73600,38.34,38.63,37.57,38.11,73600,0.0,1.0
2020-07-20,39.77,39.93,38.03,38.24,146191,39.77,39.93,38.03,38.24,146191,0.0,1.0
2020-07-21,39.76,39.98,39.19,39.79,101640,39.76,39.98,39.19,39.79,101640,0.0,1.0
2020-07-22,39.2,39.9971,38.56,39.66,87446,39.2,39.9971,38.56,39.66,87446,0.0,1.0
2020-07-23,38.48,39.63,38.1101,39.2,92137,38.48,39.63,38.1101,39.2,92137,0.0,1.0
2020-07-24,38.38,38.735,37.38,37.86,98282,38.38,38.735,37.38,37.86,98282,0.0,1.0
2020-07-27,39.23,39.42,38.49,38.49,89727,39.23,39.42,38.49,38.49,89727,0.0,1.0
2020-07-28,38.61,39.18,38.18,39.02,108446,38.61,39.18,38.18,39.02,108446,0.0,1.0
2020-07-29,39.63,39.83,38.755,38.95,107207,39.63,39.83,38.755,38.95,107207,0.0,1.0
2020-07-30,39.93,40.4,39.02,39.5,77983,39.93,40.4,39.02,39.5,77983,0.0,1.0
2020-07-31,40.2,40.32,39.22,40.23,157854,40.2,40.32,39.22,40.23,157854,0.0,1.0
2020-08-03,41.06,41.44,40.21,40.6,187348,41.06,41.44,40.21,40.6,187348,0.0,1.0
2020-08-04,41.62,41.96,40.79,41.39,142619,41.62,41.96,40.79,41.39,142619,0.0,1.0
2020-08-05,41.33,41.86,40.98,41.86,131829,41.33,41.86,40.98,41.86,131829,0.0,1.0
2020-08-06,41.38,41.73,41.03,41.5,86648,41.38,41.73,41.03,41.5,86648,0.0,1.0
2020-08-07,42.01,42.36,41.2,41.4,192661,42.01,42.36,41.2,41.4,192661,0.0,1.0
2020-08-10,45.58,46.5,43.5,44.36,406610,45.58,46.5,43.5,44.36,406610,0.0,1.0
2020-08-11,42.71,46.0,42.365,45.99,318565,42.71,46.0,42.365,45.99,318565,0.0,1.0
2020-08-12,42.63,43.44,41.33,41.52,214401,42.63,43.44,41.33,41.52,214401,0.0,1.0
2020-08-13,42.63,42.974,42.01,42.69,82211,42.63,42.974,42.01,42.69,82211,0.0,1.0
2020-08-14,42.76,42.82,42.18,42.56,69158,42.76,42.82,42.18,42.56,69158,0.0,1.0
2020-08-17,43.43,44.13,42.68,43.0,201126,43.43,44.13,42.68,43.0,201126,0.0,1.0
2020-08-18,42.5,43.97,42.27,43.47,175579,42.5,43.97,42.27,43.47,175579,0.0,1.0
2020-08-19,42.61,43.67,42.44,42.5,147634,42.61,43.67,42.44,42.5,147634,0.0,1.0
2020-08-20,42.31,43.018,41.9038,42.26,102244,42.31,43.018,41.9038,42.26,102244,0.0,1.0
2020-08-21,42.11,42.5,41.08,42.1,101476,42.11,42.5,41.08,42.1,101476,0.0,1.0
2020-08-24,41.77,42.81,41.61,42.68,101181,41.77,42.81,41.61,42.68,101181,0.0,1.0
2020-08-25,42.29,42.31,41.65,42.06,73255,42.29,42.31,41.65,42.06,73255,0.0,1.0
2020-08-26,42.35,42.63,41.96,42.3,71614,42.35,42.63,41.96,42.3,71614,0.0,1.0
2020-08-27,41.49,43.12,41.33,42.23,75130,41.49,43.12,41.33,42.23,75130,0.0,1.0
2020-08-28,43.05,43.5,42.1,42.1,200323,43.05,43.5,42.1,42.1,200323,0.0,1.0
2020-08-31,42.25,43.05,42.22,42.96,118909,42.25,43.05,42.22,42.96,118909,0.0,1.0
2020-09-01,43.23,43.49,42.215,42.23,361896,43.23,43.49,42.215,42.23,361896,0.0,1.0
2020-09-02,42.68,43.99,42.31,43.56,208971,42.68,43.99,42.31,43.56,208971,0.0,1.0
2020-09-03,40.21,42.28,39.41,42.28,158970,40.21,42.28,39.41,42.28,158970,0.0,1.0
2020-09-04,39.32,40.33,37.86,39.87,175975,39.32,40.33,37.86,39.87,175975,0.0,1.0
2020-09-08,37.43,38.94,37.2225,38.35,139088,37.43,38.94,37.2225,38.35,139088,0.0,1.0
2020-09-09,38.14,38.92,37.63,38.19,105572,38.14,38.92,37.63,38.19,105572,0.0,1.0
2020-09-10,37.52,38.63,37.43,38.63,84245,37.52,38.63,37.43,38.63,84245,0.0,1.0
2020-09-11,37.18,38.35,36.97,37.94,88099,37.18,38.35,36.97,37.94,88099,0.0,1.0
2020-09-14,38.53,38.73,37.16,37.73,103811,38.53,38.73,37.16,37.73,103811,0.0,1.0
2020-09-15,37.97,39.1,37.77,38.7,166920,37.97,39.1,37.77,38.7,166920,0.0,1.0
2020-09-16,36.96,39.02,36.88,38.06,152084,36.96,39.02,36.88,38.06,152084,0.0,1.0
2020-09-17,36.65,36.87,35.62,36.02,205340,36.65,36.87,35.62,36.02,205340,0.0,1.0
2020-09-18,36.86,37.165,36.14,37.16,330927,36.86,37.165,36.14,37.16,330927,0.0,1.0
2020-09-21,37.19,37.715,36.51,37.0,190671,37.19,37.715,36.51,37.0,190671,0.0,1.0
2020-09-22,37.81,38.03,36.38,37.38,174889,37.81,38.03,36.38,37.38,174889,0.0,1.0
2020-09-23,36.64,39.7,36.58,37.62,117221,36.64,39.7,36.58,37.62,117221,0.0,1.0
2020-09-24,37.28,37.51,36.0045,36.4,84176,37.28,37.51,36.0045,36.4,84176,0.0,1.0
2020-09-25,37.68,38.01,37.18,37.5,151434,37.68,38.01,37.18,37.5,151434,0.0,1.0
2020-09-28,39.07,39.145,37.97,38.33,77670,39.07,39.145,37.97,38.33,77670,0.0,1.0
2020-09-29,39.65,39.81,39.03,39.04,88582,39.65,39.81,39.03,39.04,88582,0.0,1.0
2020-09-30,39.37,39.84,39.15,39.41,104712,39.37,39.84,39.15,39.41,104712,0.0,1.0
2020-10-01,40.41,40.8,39.56,40.06,122187,40.41,40.8,39.56,40.06,122187,0.0,1.0
2020-10-02,39.05,39.92,38.73,39.49,104291,39.05,39.92,38.73,39.49,104291,0.0,1.0
2020-10-05,40.03,40.185,39.22,39.3,82463,40.03,40.185,39.22,39.3,82463,0.0,1.0
2020-10-06,40.26,41.325,39.81,40.19,139625,40.26,41.325,39.81,40.19,139625,0.0,1.0
2020-10-07,40.79,41.295,40.21,40.64,171692,40.79,41.295,40.21,40.64,171692,0.0,1.0
2020-10-08,41.73,41.77,41.0,41.12,108850,41.73,41.77,41.0,41.12,108850,0.0,1.0
2020-10-09,44.81,44.83,42.255,42.35,215174,44.81,44.83,42.255,42.35,215174,0.0,1.0
2020-10-12,45.09,45.795,44.8201,45.0,140658,45.09,45.795,44.8201,45.0,140658,0.0,1.0
2020-10-13,44.89,45.2,44.35,45.01,104926,44.89,45.2,44.35,45.01,104926,0.0,1.0
2020-10-14,44.08,45.22,43.87,45.22,70088,44.08,45.22,43.87,45.22,70088,0.0,1.0
2020-10-15,43.88,43.99,43.05,43.6,46360,43.88,43.99,43.05,43.6,46360,0.0,1.0
2020-10-16,43.42,44.44,43.22,43.97,53773,43.42,44.44,43.22,43.97,53773,0.0,1.0
2020-10-19,44.02,44.7366,43.84,43.94,70324,44.02,44.7366,43.84,43.94,70324,0.0,1.0
2020-10-20,43.64,44.93,43.38,44.41,70638,43.64,44.93,43.38,44.41,70638,0.0,1.0
2020-10-21,43.18,44.36,43.09,43.6,53836,43.18,44.36,43.09,43.6,53836,0.0,1.0
2020-10-22,43.52,43.9599,42.88,43.11,76439,43.52,43.9599,42.88,43.11,76439,0.0,1.0
2020-10-23,43.44,43.64,42.89,43.43,58713,43.44,43.64,42.89,43.43,58713,0.0,1.0
2020-10-26,42.39,43.1,41.58,42.78,130520,42.39,43.1,41.58,42.78,130520,0.0,1.0
2020-10-27,41.69,42.65,41.3,42.45,90260,41.69,42.65,41.3,42.45,90260,0.0,1.0
2020-10-28,40.85,41.15,39.73,40.96,114638,40.85,41.15,39.73,40.96,114638,0.0,1.0
2020-10-29,41.95,42.15,40.4,40.8,77156,41.95,42.15,40.4,40.8,77156,0.0,1.0
2020-10-30,40.32,41.795,39.5801,41.5,94376,40.32,41.795,39.5801,41.5,94376,0.0,1.0
2020-11-02,40.0,40.9199,39.39,40.69,87209,40.0,40.9199,39.39,40.69,87209,0.0,1.0
2020-11-03,41.05,41.245,40.28,40.49,98809,41.05,41.245,40.28,40.49,98809,0.0,1.0
2020-11-04,42.48,42.6,40.835,41.21,85540,42.48,42.6,40.835,41.21,85540,0.0,1.0
2020-11-05,43.57,44.59,42.82,42.82,186439,43.57,44.59,42.82,42.82,186439,0.0,1.0
2020-11-06,42.12,43.72,41.35,43.72,108509,42.12,43.72,41.35,43.72,108509,0.0,1.0
2020-11-09,40.93,44.26,40.93,43.57,160206,40.93,44.26,40.93,43.57,160206,0.0,1.0
2020-11-10,40.68,41.26,39.17,40.94,130951,40.68,41.26,39.17,40.94,130951,0.0,1.0
2020-11-11,40.86,41.45,40.12,41.24,94658,40.86,41.45,40.12,41.24,94658,0.0,1.0
2020-11-12,40.04,41.68,39.28,41.12,109344,40.04,41.68,39.28,41.12,109344,0.0,1.0
2020-11-13,40.75,40.93,40.05,40.2,109387,40.75,40.93,40.05,40.2,109387,0.0,1.0
2020-11-16,39.73,40.9099,38.79,40.45,125665,39.73,40.9099,38.79,40.45,125665,0.0,1.0
2020-11-17,38.67,39.99,38.28,39.56,117180,38.67,39.99,38.28,39.56,117180,0.0,1.0
2020-11-18,37.91,38.99,37.71,38.58,104949,37.91,38.99,37.71,38.58,104949,0.0,1.0
2020-11-19,38.53,38.62,37.65,38.0,98384,38.53,38.62,37.65,38.0,98384,0.0,1.0
2020-11-20,38.46,39.3735,38.19,38.2,145175,38.46,39.3735,38.19,38.2,145175,0.0,1.0
2020-11-23,38.68,39.39,37.29,38.79,137110,38.68,39.39,37.29,38.79,137110,0.0,1.0
2020-11-24,37.5,38.55,37.28,38.55,222792,37.5,38.55,37.28,38.55,222792,0.0,1.0
2020-11-25,37.85,38.1,36.92,37.88,216856,37.85,38.1,36.92,37.88,216856,0.0,1.0
2020-11-27,39.58,39.615,38.09,38.17,119620,39.58,39.615,38.09,38.17,119620,0.0,1.0
2020-11-30,39.28,39.94,38.29,39.63,145951,39.28,39.94,38.29,39.63,145951,0.0,1.0
2020-12-01,39.97,40.31,39.23,39.8,184958,39.97,40.31,39.23,39.8,184958,0.0,1.0
2020-12-02,39.27,40.2,39.05,39.97,85821,39.27,40.2,39.05,39.97,85821,0.0,1.0
2020-12-03,39.17,39.625,39.0,39.3,68232,39.17,39.625,39.0,39.3,68232,0.0,1.0
2020-12-04,40.52,40.6,38.905,39.24,78909,40.52,40.6,38.905,39.24,78909,0.0,1.0
2020-12-07,41.42,41.48,40.175,40.72,138804,41.42,41.48,40.175,40.72,138804,0.0,1.0
2020-12-08,40.96,42.17,40.87,41.12,126356,40.96,42.17,40.87,41.12,126356,0.0,1.0
2020-12-09,38.75,40.85,38.4,40.85,118590,38.75,40.85,38.4,40.85,118590,0.0,1.0
2020-12-10,38.99,39.18,38.27,38.41,80995,38.99,39.18,38.27,38.41,80995,0.0,1.0
2020-12-11,39.03,39.3,38.51,38.97,71303,39.03,39.3,38.51,38.97,71303,0.0,1.0
2020-12-14,39.69,40.0,39.02,39.33,116197,39.69,40.0,39.02,39.33,116197,0.0,1.0
2020-12-15,39.97,40.45,39.41,40.14,115153,39.97,40.45,39.41,40.14,115153,0.0,1.0
2020-12-16,39.66,39.99,38.89,39.99,117139,39.66,39.99,38.89,39.99,117139,0.0,1.0
2020-12-17,40.04,40.12,39.54,40.01,107644,40.04,40.12,39.54,40.01,107644,0.0,1.0
2020-12-18,39.89,40.4,39.65,40.2,506258,39.89,40.4,39.65,40.2,506258,0.0,1.0
2020-12-21,39.7,39.7,38.56,39.45,96686,39.7,39.7,38.56,39.45,96686,0.0,1.0
2020-12-22,40.59,40.7,39.18,39.67,103147,40.59,40.7,39.18,39.67,103147,0.0,1.0
2020-12-23,40.71,41.0183,40.1218,40.81,100959,40.71,41.0183,40.1218,40.81,100959,0.0,1.0
2020-12-24,42.21,42.4299,40.2665,40.8,148834,42.21,42.4299,40.2665,40.8,148834,0.0,1.0
2020-12-28,42.92,44.96,42.75,43.59,256472,42.92,44.96,42.75,43.59,256472,0.0,1.0
2020-12-29,41.46,43.5499,40.2,42.98,148804,41.46,43.5499,40.2,42.98,148804,0.0,1.0
2020-12-30,43.92,44.27,41.6755,41.81,215955,43.92,44.27,41.6755,41.81,215955,0.0,1.0
2020-12-31,45.5,46.33,43.2,44.29,291128,45.5,46.33,43.2,44.29,291128,0.0,1.0
2021-01-04,44.72,48.04,43.57,46.0,280750,44.72,48.04,43.57,46.0,280750,0.0,1.0
2021-01-05,46.43,47.01,44.09,44.09,229307,46.43,47.01,44.09,44.09,229307,0.0,1.0
2021-01-06,48.16,48.79,46.735,47.06,234699,48.16,48.79,46.735,47.06,234699,0.0,1.0
2021-01-07,50.7,50.8625,49.11,49.93,342726,50.7,50.8625,49.11,49.93,342726,0.0,1.0
2021-01-08,50.91,51.94,50.1,51.33,179621,50.91,51.94,50.1,51.33,179621,0.0,1.0
2021-01-11,54.14,54.38,50.12,50.12,302939,54.14,54.38,50.12,50.12,302939,0.0,1.0
2021-01-12,55.54,56.8,54.0839,54.8,295018,55.54,56.8,54.0839,54.8,295018,0.0,1.0
2021-01-13,57.12,57.24,55.45,55.85,255115,57.12,57.24,55.45,55.85,255115,0.0,1.0
2021-01-14,55.67,59.3988,55.5,57.51,301795,55.67,59.3988,55.5,57.51,301795,0.0,1.0
2021-01-15,53.93,55.35,52.84,55.34,233744,53.93,55.35,52.84,55.34,233744,0.0,1.0
2021-01-19,63.26,65.6753,56.5635,56.5635,1199095,63.26,65.6753,56.5635,56.5635,1199095,0.0,1.0
2021-01-20,65.91,69.79,65.375,66.2493,952470,65.91,69.79,65.375,66.2493,952470,0.0,1.0
2021-01-21,64.41,67.85,62.15,67.0,438339,64.41,67.85,62.15,67.0,438339,0.0,1.0
2021-01-22,68.63,69.32,62.57,63.5,565020,68.63,69.32,62.57,63.5,565020,0.0,1.0
2021-01-25,66.92,73.37,65.39,71.78,733203,66.92,73.37,65.39,71.78,733203,0.0,1.0
2021-01-26,64.5,67.1299,63.12,67.0,564521,64.5,67.1299,63.12,67.0,564521,0.0,1.0
2021-01-27,61.19,63.43,60.1,63.43,516796,61.19,63.43,60.1,63.43,516796,0.0,1.0
2021-01-28,60.95,63.0295,59.42,62.09,341725,60.95,63.0295,59.42,62.09,341725,0.0,1.0
2021-01-29,58.79,63.07,58.64,60.67,283106,58.79,63.07,58.64,60.67,283106,0.0,1.0
2021-02-01,60.41,60.9,57.75,59.6,350074,60.41,60.9,57.75,59.6,350074,0.0,1.0
2021-02-02,61.52,61.98,60.1601,61.0,189762,61.52,61.98,60.1601,61.0,189762,0.0,1.0
2021-02-03,59.58,61.9391,59.31,61.62,179108,59.58,61.9391,59.31,61.62,179108,0.0,1.0
2021-02-04,61.36,61.75,58.79,59.59,191589,61.36,61.75,58.79,59.59,191589,0.0,1.0
2021-02-05,60.78,62.1,59.69,62.01,148198,60.78,62.1,59.69,62.01,148198,0.0,1.0
2021-02-08,63.04,63.7074,61.06,61.1,206174,63.04,63.7074,61.06,61.1,206174,0.0,1.0
2021-02-09,63.63,63.9281,62.34,62.56,205248,63.63,63.9281,62.34,62.56,205248,0.0,1.0
2021-02-10,62.64,63.69,61.15,63.69,184757,62.64,63.69,61.15,63.69,184757,0.0,1.0
2021-02-11,64.05,64.12,61.8,62.44,204693,64.05,64.12,61.8,62.44,204693,0.0,1.0
2021-02-12,69.87,71.61,62.908,63.49,831525,69.87,71.61,62.908,63.49,831525,0.0,1.0
2021-02-16,74.11,83.95,73.0,73.0,971114,74.11,83.95,73.0,73.0,971114,0.0,1.0
2021-02-17,71.32,73.9819,69.48,73.0,439009,71.32,73.9819,69.48,73.0,439009,0.0,1.0
2021-02-18,67.09,70.01,66.21,70.01,374313,67.09,70.01,66.21,70.01,374313,0.0,1.0
2021-02-19,70.26,72.29,67.5,68.0,596468,70.26,72.29,67.5,68.0,596468,0.0,1.0
2021-02-22,67.14,73.97,66.75,73.23,745540,67.14,73.97,66.75,73.23,745540,0.0,1.0
2021-02-23,66.24,67.2524,61.38,65.53,442635,66.24,67.2524,61.38,65.53,442635,0.0,1.0
2021-02-24,70.09,70.845,66.39,67.7,301073,70.09,70.845,66.39,67.7,301073,0.0,1.0
2021-02-25,63.89,71.75,63.5,69.78,348744,63.89,71.75,63.5,69.78,348744,0.0,1.0
2021-02-26,61.23,65.1022,60.75,63.59,677937,61.23,65.1022,60.75,63.59,677937,0.0,1.0
2021-03-01,64.31,64.795,62.12,63.93,399402,64.31,64.795,62.12,63.93,399402,0.0,1.0
2021-03-02,62.24,65.5129,61.67,65.2,1051766,62.24,65.5129,61.67,65.2,1051766,0.0,1.0
2021-03-03,60.13,64.39,59.84,63.27,318458,60.13,64.39,59.84,63.27,318458,0.0,1.0
2021-03-04,54.22,60.12,53.4,59.48,492662,54.22,60.12,53.4,59.48,492662,0.0,1.0
2021-03-05,52.58,56.0,49.0118,55.36,380870,52.58,56.0,49.0118,55.36,380870,0.0,1.0
2021-03-08,49.5,53.92,49.34,53.0,397452,49.5,53.92,49.34,53.0,397452,0.0,1.0
2021-03-09,54.68,54.91,51.25,51.25,383963,54.68,54.91,51.25,51.25,383963,0.0,1.0
2021-03-10,56.28,58.4,55.11,56.91,401662,56.28,58.4,55.11,56.91,401662,0.0,1.0
2021-03-11,59.99,59.99,57.3928,57.78,236443,59.99,59.99,57.3928,57.78,236443,0.0,1.0
2021-03-12,59.65,59.7,57.1,58.38,162887,59.65,59.7,57.1,58.38,162887,0.0,1.0
2021-03-15,59.89,61.72,59.0,59.5,177776,59.89,61.72,59.0,59.5,177776,0.0,1.0
2021-03-16,59.39,62.48,59.0,60.79,255026,59.39,62.48,59.0,60.79,255026,0.0,1.0
2021-03-17,59.91,61.0,57.29,58.01,252352,59.91,61.0,57.29,58.01,252352,0.0,1.0
2021-03-18,56.45,60.07,56.23,59.22,230314,56.45,60.07,56.23,59.22,230314,0.0,1.0
2021-03-19,56.79,58.02,55.34,56.46,624354,56.79,58.02,55.34,56.46,624354,0.0,1.0
2021-03-22,58.36,58.71,57.145,57.41,139692,58.36,58.71,57.145,57.41,139692,0.0,1.0
2021-03-23,55.55,58.82,55.02,58.58,119793,55.55,58.82,55.02,58.58,119793,0.0,1.0
2021-03-24,53.37,56.71,53.0701,56.37,315629,53.37,56.71,53.0701,56.37,315629,0.0,1.0
2021-03-25,52.06,53.35,50.795,52.01,259486,52.06,53.35,50.795,52.01,259486,0.0,1.0
2021-03-26,52.84,53.12,51.14,52.11,281072,52.84,53.12,51.14,52.11,281072,0.0,1.0
2021-03-29,51.21,53.41,50.51,53.0,150840,51.21,53.41,50.51,53.0,150840,0.0,1.0
2021-03-30,52.48,52.89,50.16,50.24,186578,52.48,52.89,50.16,50.24,186578,0.0,1.0
2021-03-31,56.15,56.952,53.24,53.38,357177,56.15,56.952,53.24,53.38,357177,0.0,1.0
2021-04-01,58.94,59.06,57.5,58.22,212623,58.94,59.06,57.5,58.22,212623,0.0,1.0
2021-04-05,59.7,60.77,58.32,60.77,147042,59.7,60.77,58.32,60.77,147042,0.0,1.0
2021-04-06,58.63,59.808,58.27,59.47,92045,58.63,59.808,58.27,59.47,92045,0.0,1.0
2021-04-07,57.45,59.39,57.2,58.5,95012,57.45,59.39,57.2,58.5,95012,0.0,1.0
2021-04-08,58.24,58.745,57.54,58.53,111351,58.24,58.745,57.54,58.53,111351,0.0,1.0
2021-04-09,57.72,57.78,56.35,57.35,104361,57.72,57.78,56.35,57.35,104361,0.0,1.0
2021-04-12,56.11,57.62,55.62,57.62,80777,56.11,57.62,55.62,57.62,80777,0.0,1.0
2021-04-13,56.39,56.6999,55.35,56.23,121410,56.39,56.6999,55.35,56.23,121410,0.0,1.0
2021-04-14,56.63,57.71,56.065,56.28,187142,56.63,57.71,56.065,56.28,187142,0.0,1.0
2021-04-15,58.42,58.43,56.38,57.58,103398,58.42,58.43,56.38,57.58,103398,0.0,1.0
2021-04-16,58.33,58.94,57.04,58.03,103178,58.33,58.94,57.04,58.03,103178,0.0,1.0
2021-04-19,56.01,57.98,55.28,57.38,126197,56.01,57.98,55.28,57.38,126197,0.0,1.0
2021-04-20,54.88,56.177,53.76,56.06,156592,54.88,56.177,53.76,56.06,156592,0.0,1.0
2021-04-21,56.69,56.69,54.27,54.44,89571,56.69,56.69,54.27,54.44,89571,0.0,1.0
2021-04-22,56.37,57.87,55.88,57.1,104240,56.37,57.87,55.88,57.1,104240,0.0,1.0
2021-04-23,57.74,58.6299,57.06,57.06,77933,57.74,58.6299,57.06,57.06,77933,0.0,1.0
2021-04-26,59.31,59.87,57.549,57.57,90635,59.31,59.87,57.549,57.57,90635,0.0,1.0
2021-04-27,58.25,59.9,58.16,59.9,67858,58.25,59.9,58.16,59.9,67858,0.0,1.0
2021-04-28,57.38,57.89,56.47,57.71,94731,57.38,57.89,56.47,57.71,94731,0.0,1.0
2021-04-29,57.5,57.93,56.36,57.91,105740,57.5,57.93,56.36,57.91,105740,0.0,1.0
2021-04-30,55.44,57.9,55.35,56.13,147574,55.44,57.9,55.35,56.13,147574,0.0,1.0
2021-05-03,53.26,55.8,53.03,55.8,188509,53.26,55.8,53.03,55.8,188509,0.0,1.0
2021-05-04,51.67,52.395,50.4906,52.15,165407,51.67,52.395,50.4906,52.15,165407,0.0,1.0
2021-05-05,51.09,52.35,50.83,52.21,161235,51.09,52.35,50.83,52.21,161235,0.0,1.0
2021-05-06,51.37,51.4,49.52,50.6,174563,51.37,51.4,49.52,50.6,174563,0.0,1.0
2021-05-07,52.16,52.81,51.0,52.13,150759,52.16,52.81,51.0,52.13,150759,0.0,1.0
2021-05-10,42.4,48.59,42.0101,48.5,601633,42.4,48.59,42.0101,48.5,601633,0.0,1.0
2021-05-11,45.73,45.93,41.34,42.25,344179,45.73,45.93,41.34,42.25,344179,0.0,1.0
2021-05-12,42.47,45.57,42.39,44.175,244897,42.47,45.57,42.39,44.175,244897,0.0,1.0
2021-05-13,41.05,43.36,40.085,42.95,407061,41.05,43.36,40.085,42.95,407061,0.0,1.0
2021-05-14,42.74,42.9,40.81,41.78,144856,42.74,42.9,40.81,41.78,144856,0.0,1.0
2021-05-17,42.72,42.89,41.525,42.05,180655,42.72,42.89,41.525,42.05,180655,0.0,1.0
2021-05-18,42.11,44.25,42.09,43.3,171883,42.11,44.25,42.09,43.3,171883,0.0,1.0
2021-05-19,42.21,42.8026,40.502,40.84,256255,42.21,42.8026,40.502,40.84,256255,0.0,1.0
2021-05-20,43.25,43.695,42.02,42.84,397760,43.25,43.695,42.02,42.84,397760,0.0,1.0
2021-05-21,42.87,43.98,42.61,43.01,138710,42.87,43.98,42.61,43.01,138710,0.0,1.0
2021-05-24,44.5,45.2,43.07,43.53,267730,44.5,45.2,43.07,43.53,267730,0.0,1.0
2021-05-25,44.28,45.455,43.99,44.92,212248,44.28,45.455,43.99,44.92,212248,0.0,1.0
2021-05-26,44.8,45.33,43.76,44.4,182586,44.8,45.33,43.76,44.4,182586,0.0,1.0
2021-05-27,44.82,45.43,44.48,44.48,114626,44.82,45.43,44.48,44.48,114626,0.0,1.0
2021-05-28,44.87,45.535,44.705,45.12,165480,44.87,45.535,44.705,45.12,165480,0.0,1.0
2021-06-01,44.51,46.0,43.75,45.49,171637,44.51,46.0,43.75,45.49,171637,0.0,1.0
2021-06-02,43.69,44.69,43.3075,44.35,212342,43.69,44.69,43.3075,44.35,212342,0.0,1.0
2021-06-03,43.45,43.75,42.6,43.18,146265,43.45,43.75,42.6,43.18,146265,0.0,1.0
2021-06-04,44.06,44.946,43.46,43.46,122359,44.06,44.946,43.46,43.46,122359,0.0,1.0
2021-06-07,43.49,44.36,43.0401,44.36,131788,43.49,44.36,43.0401,44.36,131788,0.0,1.0
2021-06-08,44.22,44.54,43.305,43.98,110336,44.22,44.54,43.305,43.98,110336,0.0,1.0
2021-06-09,44.34,44.68,43.85,44.58,104478,44.34,44.68,43.85,44.58,104478,0.0,1.0
2021-06-10,44.63,44.93,43.915,44.4,72273,44.63,44.93,43.915,44.4,72273,0.0,1.0
2021-06-11,45.18,45.49,44.63,44.97,87850,45.18,45.49,44.63,44.97,87850,0.0,1.0
2021-06-14,45.67,46.12,44.85,45.41,136848,45.67,46.12,44.85,45.41,136848,0.0,1.0
2021-06-15,45.37,45.98,45.01,45.52,97474,45.37,45.98,45.01,45.52,97474,0.0,1.0
2021-06-16,45.12,45.81,44.46,45.38,97131,45.12,45.81,44.46,45.38,97131,0.0,1.0
2021-06-17,45.42,46.2,44.65,44.65,141880,45.42,46.2,44.65,44.65,141880,0.0,1.0
2021-06-18,43.56,44.94,42.91,44.62,386001,43.56,44.94,42.91,44.62,386001,0.0,1.0
2021-06-21,44.27,44.84,42.82,43.37,188748,44.27,44.84,42.82,43.37,188748,0.0,1.0
2021-06-22,43.93,44.045,43.21,43.96,102806,43.93,44.045,43.21,43.96,102806,0.0,1.0
2021-06-23,44.2,44.72,43.49,43.49,114361,44.2,44.72,43.49,43.49,114361,0.0,1.0
2021-06-24,46.45,46.52,44.4113,44.4113,151891,46.45,46.52,44.4113,44.4113,151891,0.0,1.0
2021-06-25,46.14,47.16,45.78,46.72,200500,46.14,47.16,45.78,46.72,200500,0.0,1.0
2021-06-28,47.68,47.81,46.33,46.38,135323,47.68,47.81,46.33,46.38,135323,0.0,1.0
2021-06-29,47.63,47.9199,46.74,47.77,93830,47.63,47.9199,46.74,47.77,93830,0.0,1.0
2021-06-30,47.3,47.48,46.83,47.38,100164,47.3,47.48,46.83,47.38,100164,0.0,1.0
2021-07-01,47.11,47.49,46.76,46.94,123650,47.11,47.49,46.76,46.94,123650,0.0,1.0
2021-07-02,46.62,47.7,46.3505,47.61,123096,46.62,47.7,46.3505,47.61,123096,0.0,1.0
2021-07-06,45.63,46.89,45.02,46.89,134132,45.63,46.89,45.02,46.89,134132,0.0,1.0
2021-07-07,44.13,46.1218,43.78,46.12,89626,44.13,46.1218,43.78,46.12,89626,0.0,1.0
2021-07-08,43.62,44.34,42.315,43.01,158160,43.62,44.34,42.315,43.01,158160,0.0,1.0
2021-07-09,44.95,45.49,43.7,44.08,86710,44.95,45.49,43.7,44.08,86710,0.0,1.0
2021-07-12,44.77,45.095,44.11,45.01,93620,44.77,45.095,44.11,45.01,93620,0.0,1.0
2021-07-13,43.96,44.54,43.68,44.34,84717,43.96,44.54,43.68,44.34,84717,0.0,1.0
2021-07-14,43.95,44.715,43.75,44.57,85965,43.95,44.715,43.75,44.57,85965,0.0,1.0
2021-07-15,43.38,43.78,42.2511,43.72,87390,43.38,43.78,42.2511,43.72,87390,0.0,1.0
2021-07-16,42.03,43.845,42.03,43.83,98015,42.03,43.845,42.03,43.83,98015,0.0,1.0
2021-07-19,41.97,42.49,40.57,41.25,136141,41.97,42.49,40.57,41.25,136141,0.0,1.0
2021-07-20,42.39,43.02,41.42,42.49,137291,42.39,43.02,41.42,42.49,137291,0.0,1.0
2021-07-21,44.09,44.22,42.3,42.3,94806,44.09,44.22,42.3,42.3,94806,0.0,1.0
2021-07-22,43.39,44.25,42.79,43.83,81144,43.39,44.25,42.79,43.83,81144,0.0,1.0
2021-07-23,43.9,43.93,42.07,43.39,72191,43.9,43.93,42.07,43.39,72191,0.0,1.0
2021-07-26,43.9,44.35,43.27,43.85,101309,43.9,44.35,43.27,43.85,101309,0.0,1.0
2021-07-27,42.52,43.67,41.27,43.64,108350,42.52,43.67,41.27,43.64,108350,0.0,1.0
2021-07-28,44.0,44.45,42.96,42.96,97520,44.0,44.45,42.96,42.96,97520,0.0,1.0
2021-07-29,45.37,45.45,44.35,44.35,102328,45.37,45.45,44.35,44.35,102328,0.0,1.0
2021-07-30,49.64,50.34,45.0,45.0,784916,49.64,50.34,45.0,45.0,784916,0.0,1.0
2021-08-02,48.48,52.0,48.17,51.57,379214,48.48,52.0,48.17,51.57,379214,0.0,1.0
2021-08-03,48.98,49.7299,48.06,48.78,180068,48.98,49.7299,48.06,48.78,180068,0.0,1.0
2021-08-04,49.26,49.89,48.32,48.92,123019,49.26,49.89,48.32,48.92,123019,0.0,1.0
2021-08-05,49.83,50.175,49.0,49.5,90243,49.83,50.175,49.0,49.5,90243,0.0,1.0
2021-08-06,50.78,51.2,49.56,49.74,198288,50.78,51.2,49.56,49.74,198288,0.0,1.0
2021-08-09,48.55,50.0,47.63,50.0,203703,48.55,50.0,47.63,50.0,203703,0.0,1.0
2021-08-10,47.69,48.9,47.52,48.9,158879,47.69,48.9,47.52,48.9,158879,0.0,1.0
2021-08-11,46.45,47.78,45.5,47.7,158097,46.45,47.78,45.5,47.7,158097,0.0,1.0
2021-08-12,45.69,46.35,44.62,45.93,132002,45.69,46.35,44.62,45.93,132002,0.0,1.0
2021-08-13,45.31,45.81,45.05,45.46,77352,45.31,45.81,45.05,45.46,77352,0.0,1.0
2021-08-16,44.28,45.2,43.69,45.02,146738,44.28,45.2,43.69,45.02,146738,0.0,1.0
2021-08-17,42.94,43.75,42.52,43.7,113948,42.94,43.75,42.52,43.7,113948,0.0,1.0
2021-08-18,43.3,44.15,42.83,42.88,96234,43.3,44.15,42.83,42.88,96234,0.0,1.0
2021-08-19,43.44,43.7699,42.62,42.92,87402,43.44,43.7699,42.62,42.92,87402,0.0,1.0
2021-08-20,43.79,43.9308,43.09,43.51,92510,43.79,43.9308,43.09,43.51,92510,0.0,1.0
2021-08-23,45.31,45.43,44.14,44.14,85273,45.31,45.43,44.14,44.14,85273,0.0,1.0
2021-08-24,45.23,46.0,44.8,45.49,137052,45.23,46.0,44.8,45.49,137052,0.0,1.0
2021-08-25,45.71,46.03,45.16,45.3,91228,45.71,46.03,45.16,45.3,91228,0.0,1.0
2021-08-26,45.43,46.37,45.08,45.46,100356,45.43,46.37,45.08,45.46,100356,0.0,1.0
2021-08-27,47.74,47.87,45.34,45.34,218140,47.74,47.87,45.34,45.34,218140,0.0,1.0
2021-08-30,48.05,48.74,47.3,48.245,166831,48.05,48.74,47.3,48.245,166831,0.0,1.0
2021-08-31,48.25,48.365,46.945,48.11,135061,48.25,48.365,46.945,48.11,135061,0.0,1.0
2021-09-01,48.52,49.45,48.41,48.6,133471,48.52,49.45,48.41,48.6,133471,0.0,1.0
2021-09-02,47.89,48.9,47.61,48.32,85008,47.89,48.9,47.61,48.32,85008,0.0,1.0
2021-09-03,47.45,48.37,47.25,47.89,98534,47.45,48.37,47.25,47.89,98534,0.0,1.0
2021-09-07,46.61,47.58,45.84,47.45,103585,46.61,47.58,45.84,47.45,103585,0.0,1.0
2021-09-08,45.72,46.6,45.085,46.19,81047,45.72,46.6,45.085,46.19,81047,0.0,1.0
2021-09-09,45.09,46.16,45.06,45.55,157239,45.09,46.16,45.06,45.55,157239,0.0,1.0
2021-09-10,45.08,46.225,45.06,45.58,232708,45.08,46.225,45.06,45.58,232708,0.0,1.0
2021-09-13,45.93,46.29,44.53,45.3,152492,45.93,46.29,44.53,45.3,152492,0.0,1.0
2021-09-14,46.06,46.87,45.52,46.04,104583,46.06,46.87,45.52,46.04,104583,0.0,1.0
2021-09-15,45.57,46.06,45.22,46.06,97034,45.57,46.06,45.22,46.06,97034,0.0,1.0
2021-09-16,46.26,46.41,45.0,45.13,115891,46.26,46.41,45.0,45.13,115891,0.0,1.0
2021-09-17,45.34,46.39,44.61,46.39,491631,45.34,46.39,44.61,46.39,491631,0.0,1.0
2021-09-20,42.61,44.66,42.18,44.31,167319,42.61,44.66,42.18,44.31,167319,0.0,1.0
2021-09-21,42.76,43.275,42.2,42.92,96398,42.76,43.275,42.2,42.92,96398,0.0,1.0
2021-09-22,44.11,44.34,42.64,42.88,120095,44.11,44.34,42.64,42.88,120095,0.0,1.0
2021-09-23,45.56,45.62,44.29,44.47,96140,45.56,45.62,44.29,44.47,96140,0.0,1.0
2021-09-24,44.94,45.6451,44.86,45.12,75408,44.94,45.6451,44.86,45.12,75408,0.0,1.0
2021-09-27,44.58,45.58,43.82,44.45,107217,44.58,45.58,43.82,44.45,107217,0.0,1.0
2021-09-28,42.63,44.24,42.54,43.63,121705,42.63,44.24,42.54,43.63,121705,0.0,1.0
2021-09-29,42.03,42.82,41.9,42.77,89603,42.03,42.82,41.9,42.77,89603,0.0,1.0
2021-09-30,42.67,43.22,42.21,42.3,72022,42.67,43.22,42.21,42.3,72022,0.0,1.0
2021-10-01,42.88,43.37,42.27,42.9,127169,42.88,43.37,42.27,42.9,127169,0.0,1.0
2021-10-04,40.99,43.3,40.555,42.4,118244,40.99,43.3,40.555,42.4,118244,0.0,1.0
2021-10-05,41.54,42.21,41.0,41.26,124280,41.54,42.21,41.0,41.26,124280,0.0,1.0
2021-10-06,41.38,41.73,40.46,41.0,100993,41.38,41.73,40.46,41.0,100993,0.0,1.0
2021-10-07,42.1,43.2,42.02,42.13,91532,42.1,43.2,42.02,42.13,91532,0.0,1.0
2021-10-08,42.09,42.41,41.48,42.16,91222,42.09,42.41,41.48,42.16,91222,0.0,1.0
2021-10-11,41.81,42.7213,41.8,41.83,56363,41.81,42.7213,41.8,41.83,56363,0.0,1.0
2021-10-12,41.34,42.49,41.182,42.17,108966,41.34,42.49,41.182,42.17,108966,0.0,1.0
2021-10-13,41.6,42.42,41.56,41.73,82325,41.6,42.42,41.56,41.73,82325,0.0,1.0
2021-10-14,42.87,43.17,41.91,42.47,89919,42.87,43.17,41.91,42.47,89919,0.0,1.0
2021-10-15,42.67,43.65,42.63,43.19,80244,42.67,43.65,42.63,43.19,80244,0.0,1.0
2021-10-18,42.35,42.99,42.1393,42.14,72683,42.35,42.99,42.1393,42.14,72683,0.0,1.0
2021-10-19,42.92,42.92,41.881,42.28,88753,42.92,42.92,41.881,42.28,88753,0.0,1.0
2021-10-20,43.01,43.11,42.2375,42.8,71580,43.01,43.11,42.2375,42.8,71580,0.0,1.0
2021-10-21,43.72,43.9,42.954,43.0,85831,43.72,43.9,42.954,43.0,85831,0.0,1.0
2021-10-22,43.25,44.22,43.15,43.54,57820,43.25,44.22,43.15,43.54,57820,0.0,1.0
2021-10-25,44.54,44.87,43.25,43.25,68852,44.54,44.87,43.25,43.25,68852,0.0,1.0
2021-10-26,44.69,45.48,44.38,44.87,121433,44.69,45.48,44.38,44.87,121433,0.0,1.0
2021-10-27,44.51,45.61,44.39,44.39,86032,44.51,45.61,44.39,44.39,86032,0.0,1.0
2021-10-28,45.16,45.96,44.7327,44.92,88670,45.16,45.96,44.7327,44.92,88670,0.0,1.0
2021-10-29,45.61,45.72,44.66,44.76,102373,45.61,45.72,44.66,44.76,102373,0.0,1.0
2021-11-01,46.63,47.1,45.52,45.61,195493,46.63,47.1,45.52,45.61,195493,0.0,1.0
2021-11-02,46.73,47.54,46.35,46.58,99890,46.73,47.54,46.35,46.58,99890,0.0,1.0
2021-11-03,47.66,47.77,46.5,46.76,80545,47.66,47.77,46.5,46.76,80545,0.0,1.0
2021-11-04,48.11,48.48,47.53,48.06,102026,48.11,48.48,47.53,48.06,102026,0.0,1.0
2021-11-05,48.29,49.29,48.07,48.52,113552,48.29,49.29,48.07,48.52,113552,0.0,1.0
2021-11-08,49.2,49.93,48.59,48.59,165544,49.2,49.93,48.59,48.59,165544,0.0,1.0
2021-11-09,45.52,49.2,44.31,48.72,157441,45.52,49.2,44.31,48.72,157441,0.0,1.0
2021-11-10,45.55,46.135,44.5,44.91,317193,45.55,46.135,44.5,44.91,317193,0.0,1.0
2021-11-11,48.06,48.13,45.7,46.22,99882,48.06,48.13,45.7,46.22,99882,0.0,1.0
2021-11-12,47.82,48.71,47.46,48.37,114587,47.82,48.71,47.46,48.37,114587,0.0,1.0
2021-11-15,48.15,48.49,46.95,48.33,92016,48.15,48.49,46.95,48.33,92016,0.0,1.0
2021-11-16,50.4,50.5,47.76,48.02,121814,50.4,50.5,47.76,48.02,121814,0.0,1.0
2021-11-17,49.45,50.8523,48.97,50.8523,115659,49.45,50.8523,48.97,50.8523,115659,0.0,1.0
2021-11-18,49.57,50.13,48.13,50.13,113711,49.57,50.13,48.13,50.13,113711,0.0,1.0
2021-11-19,48.19,50.0,48.1446,49.31,82642,48.19,50.0,48.1446,49.31,82642,0.0,1.0
2021-11-22,46.46,49.14,46.2,48.62,126291,46.46,49.14,46.2,48.62,126291,0.0,1.0
2021-11-23,45.8,46.665,45.0,46.24,100756,45.8,46.665,45.0,46.24,100756,0.0,1.0
2021-11-24,46.01,46.15,44.675,45.24,60249,46.01,46.15,44.675,45.24,60249,0.0,1.0
2021-11-26,44.04,45.4905,43.4,44.84,85834,44.04,45.4905,43.4,44.84,85834,0.0,1.0
2021-11-29,45.36,45.65,43.95,44.92,120111,45.36,45.65,43.95,44.92,120111,0.0,1.0
2021-11-30,44.1,45.37,43.47,44.91,154667,44.1,45.37,43.47,44.91,154667,0.0,1.0
2021-12-01,44.55,46.8,44.5,45.21,129798,44.55,46.8,44.5,45.21,129798,0.0,1.0
2021-12-02,44.32,45.13,43.77,43.92,104273,44.32,45.13,43.77,43.92,104273,0.0,1.0
2021-12-03,42.77,44.59,42.21,44.59,109598,42.77,44.59,42.21,44.59,109598,0.0,1.0
2021-12-06,43.14,43.44,41.13,42.8,103958,43.14,43.44,41.13,42.8,103958,0.0,1.0
2021-12-07,45.46,46.11,44.18,44.39,111884,45.46,46.11,44.18,44.39,111884,0.0,1.0
2021-12-08,46.41,46.64,44.42,45.08,117653,46.41,46.64,44.42,45.08,117653,0.0,1.0
2021-12-09,44.67,46.3826,44.51,45.81,72201,44.67,46.3826,44.51,45.81,72201,0.0,1.0
2021-12-10,43.86,45.33,43.41,45.33,107360,43.86,45.33,43.41,45.33,107360,0.0,1.0
2021-12-13,42.99,44.4,42.5785,43.69,114198,42.99,44.4,42.5785,43.69,114198,0.0,1.0
2021-12-14,42.54,43.345,42.01,42.78,87947,42.54,43.345,42.01,42.78,87947,0.0,1.0
2021-12-15,44.54,44.75,41.95,42.93,124537,44.54,44.75,41.95,42.93,124537,0.0,1.0
2021-12-16,42.52,44.98,42.075,44.63,161008,42.52,44.98,42.075,44.63,161008,0.0,1.0
2021-12-17,43.23,43.79,41.44,42.429,321759,43.23,43.79,41.44,42.429,321759,0.0,1.0
2021-12-20,42.17,42.82,41.01,42.36,158621,42.17,42.82,41.01,42.36,158621,0.0,1.0
2021-12-21,43.88,43.9,42.57,42.83,132607,43.88,43.9,42.57,42.83,132607,0.0,1.0
2021-12-22,44.12,44.18,42.79,43.6,95327,44.12,44.18,42.79,43.6,95327,0.0,1.0
2021-12-23,44.38,44.95,43.3899,44.35,62414,44.38,44.95,43.3899,44.35,62414,0.0,1.0
2021-12-27,45.38,45.46,44.165,44.56,78976,45.38,45.46,44.165,44.56,78976,0.0,1.0
2021-12-28,44.06,45.98,43.69,45.39,80949,44.06,45.98,43.69,45.39,80949,0.0,1.0
2021-12-29,43.99,44.49,43.38,43.61,76336,43.99,44.49,43.38,43.61,76336,0.0,1.0
2021-12-30,43.57,44.93,43.18,43.81,96915,43.57,44.93,43.18,43.81,96915,0.0,1.0
2021-12-31,43.24,44.01,43.02,44.01,98920,43.24,44.01,43.02,44.01,98920,0.0,1.0
2022-01-03,45.51,45.73,43.74,43.74,90712,45.51,45.73,43.74,43.74,90712,0.0,1.0
2022-01-04,44.43,45.8,43.69,45.79,99701,44.43,45.8,43.69,45.79,99701,0.0,1.0
2022-01-05,40.9,44.13,40.7501,44.13,117275,40.9,44.13,40.7501,44.13,117275,0.0,1.0
2022-01-06,40.69,41.75,40.05,40.69,108670,40.69,41.75,40.05,40.69,108670,0.0,1.0
2022-01-07,38.94,41.895,38.825,40.8,96582,38.94,41.895,38.825,40.8,96582,0.0,1.0
2022-01-10,39.29,39.46,37.23,38.34,136847,39.29,39.46,37.23,38.34,136847,0.0,1.0
2022-01-11,40.5,40.98,38.33,39.22,104342,40.5,40.98,38.33,39.22,104342,0.0,1.0
2022-01-12,41.33,42.09,40.7,40.94,178445,41.33,42.09,40.7,40.94,178445,0.0,1.0
2022-01-13,40.19,41.9999,40.11,41.57,89900,40.19,41.9999,40.11,41.57,89900,0.0,1.0
2022-01-14,40.56,40.76,39.55,39.55,80774,40.56,40.76,39.55,39.55,80774,0.0,1.0
2022-01-18,38.02,40.02,37.99,39.56,114760,38.02,40.02,37.99,39.56,114760,0.0,1.0
2022-01-19,37.64,39.2,37.5,38.65,121340,37.64,39.2,37.5,38.65,121340,0.0,1.0
2022-01-20,36.51,38.95,36.42,37.85,100422,36.51,38.95,36.42,37.85,100422,0.0,1.0
2022-01-21,36.47,38.54,35.79,35.87,160137,36.47,38.54,35.79,35.87,160137,0.0,1.0
2022-01-24,37.19,37.35,34.35,35.34,188234,37.19,37.35,34.35,35.34,188234,0.0,1.0
2022-01-25,35.2,36.66,34.86,36.21,86265,35.2,36.66,34.86,36.21,86265,0.0,1.0
2022-01-26,35.05,36.9164,34.655,36.51,155503,35.05,36.9164,34.655,36.51,155503,0.0,1.0
2022-01-27,33.6,35.57,33.27,35.47,119867,33.6,35.57,33.27,35.47,119867,0.0,1.0
2022-01-28,34.98,35.08,32.45,33.38,143621,34.98,35.08,32.45,33.38,143621,0.0,1.0
2022-01-31,37.67,37.95,35.26,35.27,207943,37.67,37.95,35.26,35.27,207943,0.0,1.0
2022-02-01,36.54,37.88,35.68,37.84,177572,36.54,37.88,35.68,37.84,177572,0.0,1.0
2022-02-02,37.4,38.16,36.62,37.49,150098,37.4,38.16,36.62,37.49,150098,0.0,1.0
2022-02-03,35.55,36.96,35.49,35.93,90667,35.55,36.96,35.49,35.93,90667,0.0,1.0
2022-02-04,36.62,37.08,35.0,35.31,90018,36.62,37.08,35.0,35.31,90018,0.0,1.0
2022-02-07,36.54,37.36,36.12,37.04,101556,36.54,37.36,36.12,37.04,101556,0.0,1.0
2022-02-08,38.15,38.23,35.39,36.5,99178,38.15,38.23,35.39,36.5,99178,0.0,1.0
2022-02-09,38.84,39.2898,37.94,38.94,76892,38.84,39.2898,37.94,38.94,76892,0.0,1.0
2022-02-10,37.03,38.84,36.81,38.04,83322,37.03,38.84,36.81,38.04,83322,0.0,1.0
2022-02-11,36.43,38.0879,35.89,37.46,98368,36.43,38.0879,35.89,37.46,98368,0.0,1.0
2022-02-14,37.02,38.08,36.3,36.3,154056,37.02,38.08,36.3,36.3,154056,0.0,1.0
2022-02-15,40.0,40.54,38.5,39.5,130119,40.0,40.54,38.5,39.5,130119,0.0,1.0
2022-02-16,41.91,42.14,40.77,41.24,138080,41.91,42.14,40.77,41.24,138080,0.0,1.0
2022-02-17,40.26,41.1597,39.73,40.75,98150,40.26,41.1597,39.73,40.75,98150,0.0,1.0
2022-02-18,40.14,40.8013,39.715,40.19,97121,40.14,40.8013,39.715,40.19,97121,0.0,1.0
2022-02-22,39.06,40.9,38.45,39.18,122338,39.06,40.9,38.45,39.18,122338,0.0,1.0
2022-02-23,38.13,39.71,38.09,39.43,117498,38.13,39.71,38.09,39.43,117498,0.0,1.0
2022-02-24,40.6,40.8,36.28,36.29,131238,40.6,40.8,36.28,36.29,131238,0.0,1.0
2022-02-25,40.43,41.06,39.45,40.67,83805,40.43,41.06,39.45,40.67,83805,0.0,1.0
2022-02-28,40.77,41.2,39.62,39.97,109458,40.77,41.2,39.62,39.97,109458,0.0,1.0
2022-03-01,39.32,40.67,38.82,40.43,110198,39.32,40.67,38.82,40.43,110198,0.0,1.0
2022-03-02,40.55,40.98,39.31,39.53,104079,40.55,40.98,39.31,39.53,104079,0.0,1.0
2022-03-03,39.48,40.82,39.01,40.19,86418,39.48,40.82,39.01,40.19,86418,0.0,1.0
2022-03-04,39.41,39.49,38.42,38.89,136448,39.41,39.49,38.42,38.89,136448,0.0,1.0
2022-03-07,37.68,39.89,37.68,39.21,99485,37.68,39.89,37.68,39.21,99485,0.0,1.0
2022-03-08,38.68,39.65,37.26,38.23,91495,38.68,39.65,37.26,38.23,91495,0.0,1.0
2022-03-09,39.14,39.8753,38.92,39.84,92043,39.14,39.8753,38.92,39.84,92043,0.0,1.0
2022-03-10,39.01,39.04,37.6,38.26,70989,39.01,39.04,37.6,38.26,70989,0.0,1.0
2022-03-11,37.38,39.54,37.32,39.53,63219,37.38,39.54,37.32,39.53,63219,0.0,1.0
2022-03-14,36.46,37.96,35.95,36.94,119331,36.46,37.96,35.95,36.94,119331,0.0,1.0
2022-03-15,37.47,37.47,35.7701,36.61,90319,37.47,37.47,35.7701,36.61,90319,0.0,1.0
2022-03-16,38.95,39.26,37.565,38.24,91340,38.95,39.26,37.565,38.24,91340,0.0,1.0
2022-03-17,39.05,39.35,38.04,38.58,77521,39.05,39.35,38.04,38.58,77521,0.0,1.0
2022-03-18,40.21,40.55,38.96,39.02,229737,40.21,40.55,38.96,39.02,229737,0.0,1.0
2022-03-21,39.16,40.5,38.79,39.97,85757,39.16,40.5,38.79,39.97,85757,0.0,1.0
2022-03-22,39.51,40.62,38.71,39.01,88454,39.51,40.62,38.71,39.01,88454,0.0,1.0
2022-03-23,39.01,40.17,38.56,39.3,78151,39.01,40.17,38.56,39.3,78151,0.0,1.0
2022-03-24,40.44,40.5,38.91,39.35,76559,40.44,40.5,38.91,39.35,76559,0.0,1.0
2022-03-25,40.29,40.76,39.69,40.63,303759,40.29,40.76,39.69,40.63,303759,0.0,1.0
2022-03-28,40.0,40.65,39.08,39.88,69240,40.0,40.65,39.08,39.88,69240,0.0,1.0
2022-03-29,41.58,41.84,40.48,40.7,97211,41.58,41.84,40.48,40.7,97211,0.0,1.0
2022-03-30,40.38,41.79,40.12,41.31,69246,40.38,41.79,40.12,41.31,69246,0.0,1.0
2022-03-31,40.65,40.98,40.1498,40.32,94083,40.65,40.98,40.1498,40.32,94083,0.0,1.0
2022-04-01,41.53,41.67,40.46,41.0,256391,41.53,41.67,40.46,41.0,256391,0.0,1.0
2022-04-04,40.84,42.25,40.585,41.47,121321,40.84,42.25,40.585,41.47,121321,0.0,1.0
2022-04-05,38.98,40.7,38.97,40.68,105340,38.98,40.7,38.97,40.68,105340,0.0,1.0
2022-04-06,37.76,38.495,37.515,38.48,94277,37.76,38.495,37.515,38.48,94277,0.0,1.0
2022-04-07,37.48,38.295,37.0,37.69,147356,37.48,38.295,37.0,37.69,147356,0.0,1.0
2022-04-08,35.69,37.7,35.57,37.2,84626,35.69,37.7,35.57,37.2,84626,0.0,1.0
2022-04-11,34.21,35.37,33.46,35.1,318251,34.21,35.37,33.46,35.1,318251,0.0,1.0
2022-04-12,35.44,35.8735,34.8157,35.07,196913,35.44,35.8735,34.8157,35.07,196913,0.0,1.0
2022-04-13,36.24,36.66,35.42,35.49,147791,36.24,36.66,35.42,35.49,147791,0.0,1.0
2022-04-14,34.89,36.61,34.83,36.61,100202,34.89,36.61,34.83,36.61,100202,0.0,1.0
2022-04-18,34.95,35.5,34.5,34.58,117954,34.95,35.5,34.5,34.58,117954,0.0,1.0
2022-04-19,36.0,36.19,34.55,34.9,119159,36.0,36.19,34.55,34.9,119159,0.0,1.0
2022-04-20,36.42,37.4,35.95,36.58,142167,36.42,37.4,35.95,36.58,142167,0.0,1.0
2022-04-21,35.86,37.12,35.51,36.85,225864,35.86,37.12,35.51,36.85,225864,0.0,1.0
2022-04-22,35.57,36.75,35.345,35.63,97530,35.57,36.75,35.345,35.63,97530,0.0,1.0
2022-04-25,35.51,35.9,34.77,35.1,86022,35.51,35.9,34.77,35.1,86022,0.0,1.0
2022-04-26,35.13,35.96,34.37,35.74,190636,35.13,35.96,34.37,35.74,190636,0.0,1.0
2022-04-27,35.11,36.26,34.7,34.74,108977,35.11,36.26,34.7,34.74,108977,0.0,1.0
2022-04-28,36.89,37.3,34.9,35.9,146302,36.89,37.3,34.9,35.9,146302,0.0,1.0
2022-04-29,36.34,37.36,36.17,36.21,167751,36.34,37.36,36.17,36.21,167751,0.0,1.0
2022-05-02,36.94,36.945,35.5,36.06,326562,36.94,36.945,35.5,36.06,326562,0.0,1.0
2022-05-03,37.06,37.43,36.44,36.84,81665,37.06,37.43,36.44,36.84,81665,0.0,1.0
2022-05-04,38.18,38.405,35.865,37.06,82807,38.18,38.405,35.865,37.06,82807,0.0,1.0
2022-05-05,36.29,37.69,35.72,37.69,142883,36.29,37.69,35.72,37.69,142883,0.0,1.0
2022-05-06,35.99,36.51,35.15,35.99,103066,35.99,36.51,35.15,35.99,103066,0.0,1.0
2022-05-09,34.21,35.66,33.875,34.97,135089,34.21,35.66,33.875,34.97,135089,0.0,1.0
2022-05-10,34.91,35.82,32.378,33.85,196863,34.91,35.82,32.378,33.85,196863,0.0,1.0
2022-05-11,32.16,35.37,31.74,34.79,306990,32.16,35.37,31.74,34.79,306990,0.0,1.0
2022-05-12,32.89,34.19,31.08,31.76,185097,32.89,34.19,31.08,31.76,185097,0.0,1.0
2022-05-13,34.54,35.2012,33.23,33.38,317235,34.54,35.2012,33.23,33.38,317235,0.0,1.0
2022-05-16,33.68,34.79,33.4,34.23,315314,33.68,34.79,33.4,34.23,315314,0.0,1.0
2022-05-17,34.31,35.0,33.96,34.67,82202,34.31,35.0,33.96,34.67,82202,0.0,1.0
2022-05-18,32.83,34.7111,32.43,33.54,222823,32.83,34.7111,32.43,33.54,222823,0.0,1.0
2022-05-19,32.9,33.72,32.44,32.81,115012,32.9,33.72,32.44,32.81,115012,0.0,1.0
2022-05-20,33.27,33.66,32.09,33.32,131135,33.27,33.66,32.09,33.32,131135,0.0,1.0
2022-05-23,33.15,33.565,32.58,33.37,81382,33.15,33.565,32.58,33.37,81382,0.0,1.0
2022-05-24,32.9,33.31,32.1,32.79,194128,32.9,33.31,32.1,32.79,194128,0.0,1.0
2022-05-25,33.53,33.69,32.47,32.48,126959,33.53,33.69,32.47,32.48,126959,0.0,1.0
2022-05-26,35.48,35.96,33.53,33.53,204898,35.48,35.96,33.53,33.53,204898,0.0,1.0
2022-05-27,37.14,37.34,35.51,35.8,104046,37.14,37.34,35.51,35.8,104046,0.0,1.0
2022-05-31,36.07,36.9,35.8294,36.83,121503,36.07,36.9,35.8294,36.83,121503,0.0,1.0
2022-06-01,36.79,37.1,35.56,36.45,100362,36.79,37.1,35.56,36.45,100362,0.0,1.0
2022-06-02,38.19,38.51,36.395,36.47,118838,38.19,38.51,36.395,36.47,118838,0.0,1.0
2022-06-03,36.51,37.66,35.92,37.66,96840,36.51,37.66,35.92,37.66,96840,0.0,1.0
2022-06-06,36.14,37.565,35.77,37.2,69921,36.14,37.565,35.77,37.2,69921,0.0,1.0
2022-06-07,37.23,37.31,35.59,35.64,123762,37.23,37.31,35.59,35.64,123762,0.0,1.0
2022-06-08,36.49,37.49,36.28,36.84,90448,36.49,37.49,36.28,36.84,90448,0.0,1.0
2022-06-09,35.84,36.65,35.77,36.2,93543,35.84,36.65,35.77,36.2,93543,0.0,1.0
2022-06-10,35.04,35.51,34.74,35.13,92399,35.04,35.51,34.74,35.13,92399,0.0,1.0
2022-06-13,32.71,34.02,32.6475,33.89,149348,32.71,34.02,32.6475,33.89,149348,0.0,1.0
2022-06-14,32.95,33.205,32.27,32.99,102581,32.95,33.205,32.27,32.99,102581,0.0,1.0
2022-06-15,34.01,34.7,33.04,33.38,100408,34.01,34.7,33.04,33.38,100408,0.0,1.0
2022-06-16,32.27,33.15,31.9,33.04,132469,32.27,33.15,31.9,33.04,132469,0.0,1.0
2022-06-17,33.08,33.58,32.13,32.78,315561,33.08,33.58,32.13,32.78,315561,0.0,1.0
2022-06-21,33.41,34.255,33.31,33.52,97024,33.41,34.255,33.31,33.52,97024,0.0,1.0
2022-06-22,33.34,33.89,32.58,33.19,113046,33.34,33.89,32.58,33.19,113046,0.0,1.0
2022-06-23,33.73,33.84,33.1,33.34,71014,33.73,33.84,33.1,33.34,71014,0.0,1.0
2022-06-24,34.45,34.8,33.9,33.91,141151,34.45,34.8,33.9,33.91,141151,0.0,1.0
2022-06-27,34.67,35.02,33.86,35.02,47909,34.67,35.02,33.86,35.02,47909,0.0,1.0
2022-06-28,33.55,34.9,33.38,34.86,81577,33.55,34.9,33.38,34.86,81577,0.0,1.0
2022-06-29,33.25,33.34,32.18,33.33,54661,33.25,33.34,32.18,33.33,54661,0.0,1.0
2022-06-30,33.56,33.99,32.37,32.69,122941,33.56,33.99,32.37,32.69,122941,0.0,1.0
2022-07-01,32.86,33.35,32.44,33.26,101799,32.86,33.35,32.44,33.26,101799,0.0,1.0
2022-07-05,33.48,33.58,31.88,32.23,146824,33.48,33.58,31.88,32.23,146824,0.0,1.0
2022-07-06,34.8,34.95,33.355,33.66,173024,34.8,34.95,33.355,33.66,173024,0.0,1.0
2022-07-07,34.91,35.72,34.6,35.17,137730,34.91,35.72,34.6,35.17,137730,0.0,1.0
2022-07-08,34.35,34.91,32.64,34.45,148661,34.35,34.91,32.64,34.45,148661,0.0,1.0
2022-07-11,34.15,34.27,33.76,34.07,81360,34.15,34.27,33.76,34.07,81360,0.0,1.0
2022-07-12,33.98,34.91,33.875,34.42,87999,33.98,34.91,33.875,34.42,87999,0.0,1.0
2022-07-13,34.31,34.53,33.35,33.35,60249,34.31,34.53,33.35,33.35,60249,0.0,1.0
2022-07-14,34.25,34.92,33.77,34.2,66979,34.25,34.92,33.77,34.2,66979,0.0,1.0
2022-07-15,34.2,34.87,33.91,34.83,179621,34.2,34.87,33.91,34.83,179621,0.0,1.0
2022-07-18,33.75,34.95,33.74,34.77,82926,33.75,34.95,33.74,34.77,82926,0.0,1.0
2022-07-19,34.77,35.15,34.02,34.02,206812,34.77,35.15,34.02,34.02,206812,0.0,1.0
2022-07-20,36.61,36.65,34.82,35.15,301856,36.61,36.65,34.82,35.15,301856,0.0,1.0
2022-07-21,37.03,37.525,36.54,37.04,97081,37.03,37.525,36.54,37.04,97081,0.0,1.0
2022-07-22,35.795,36.98,35.42,36.98,64658,35.795,36.98,35.42,36.98,64658,0.0,1.0
2022-07-25,35.29,35.76,34.85,35.61,52067,35.29,35.76,34.85,35.61,52067,0.0,1.0
2022-07-26,34.94,35.36,34.74,35.05,42183,34.94,35.36,34.74,35.05,42183,0.0,1.0
2022-07-27,36.53,36.77,35.31,35.31,68640,36.53,36.77,35.31,35.31,68640,0.0,1.0
2022-07-28,36.72,36.83,35.89,36.64,52991,36.72,36.83,35.89,36.64,52991,0.0,1.0
2022-07-29,37.23,37.28,34.73,36.4,125895,37.23,37.28,34.73,36.4,125895,0.0,1.0
2022-08-01,37.0,37.46,36.82,36.99,91646,37.0,37.46,36.82,36.99,91646,0.0,1.0
2022-08-02,37.31,37.62,36.66,36.66,57820,37.31,37.62,36.66,36.66,57820,0.0,1.0
2022-08-03,38.97,39.03,37.2,37.43,146143,38.97,39.03,37.2,37.43,146143,0.0,1.0
2022-08-04,39.05,39.2,38.53,38.85,59618,39.05,39.2,38.53,38.85,59618,0.0,1.0
2022-08-05,38.84,39.1753,38.25,38.39,51131,38.84,39.1753,38.25,38.39,51131,0.0,1.0
2022-08-08,37.7,38.69,37.105,38.6,80849,37.7,38.69,37.105,38.6,80849,0.0,1.0
2022-08-09,32.28,36.2,30.94,36.2,268600,32.28,36.2,30.94,36.2,268600,0.0,1.0
2022-08-10,33.63,33.72,31.15,32.68,183889,33.63,33.72,31.15,32.68,183889,0.0,1.0
2022-08-11,32.69,33.93,32.6,33.66,130449,32.69,33.93,32.6,33.66,130449,0.0,1.0
2022-08-12,34.33,34.44,32.405,32.69,125254,34.33,34.44,32.405,32.69,125254,0.0,1.0
2022-08-15,35.3,35.33,34.0402,34.23,103609,35.3,35.33,34.0402,34.23,103609,0.0,1.0
2022-08-16,34.49,35.2,34.14,35.0,161137,34.49,35.2,34.14,35.0,161137,0.0,1.0
2022-08-17,33.48,34.37,33.39,34.35,66016,33.48,34.37,33.39,34.35,66016,0.0,1.0
2022-08-18,33.48,34.29,33.29,33.31,240227,33.48,34.29,33.29,33.31,240227,0.0,1.0
2022-08-19,32.24,33.38,32.05,33.38,93748,32.24,33.38,32.05,33.38,93748,0.0,1.0
2022-08-22,30.77,31.92,30.39,31.61,98281,30.77,31.92,30.39,31.61,98281,0.0,1.0
2022-08-23,30.96,31.37,30.77,30.77,161464,30.96,31.37,30.77,30.77,161464,0.0,1.0
2022-08-24,30.98,31.35,30.65,30.8,71704,30.98,31.35,30.65,30.8,71704,0.0,1.0
2022-08-25,31.95,32.0,31.04,31.15,76006,31.95,32.0,31.04,31.15,76006,0.0,1.0
2022-08-26,30.47,32.1,30.47,32.1,66908,30.47,32.1,30.47,32.1,66908,0.0,1.0
2022-08-29,29.85,30.52,29.8,30.08,84775,29.85,30.52,29.8,30.08,84775,0.0,1.0
2022-08-30,29.72,30.22,29.43,30.02,116696,29.72,30.22,29.43,30.02,116696,0.0,1.0
2022-08-31,29.27,30.0712,29.02,29.92,207264,29.27,30.0712,29.02,29.92,207264,0.0,1.0
2022-09-01,27.79,28.66,27.25,28.66,185997,27.79,28.66,27.25,28.66,185997,0.0,1.0
2022-09-02,27.67,28.39,27.3,28.39,144708,27.67,28.39,27.3,28.39,144708,0.0,1.0
2022-09-06,27.82,28.08,27.3,27.67,114730,27.82,28.08,27.3,27.67,114730,0.0,1.0
2022-09-07,28.0,28.24,27.19,27.81,101875,28.0,28.24,27.19,27.81,101875,0.0,1.0
2022-09-08,28.19,28.2514,27.33,27.53,99861,28.19,28.2514,27.33,27.53,99861,0.0,1.0
2022-09-09,28.9,29.09,28.36,28.6,67290,28.9,29.09,28.36,28.6,67290,0.0,1.0
2022-09-12,29.19,29.3,28.6477,28.88,80245,29.19,29.3,28.6477,28.88,80245,0.0,1.0
2022-09-13,28.16,28.605,27.87,28.1,107839,28.16,28.605,27.87,28.1,107839,0.0,1.0
2022-09-14,28.16,28.52,27.76,28.23,71614,28.16,28.52,27.76,28.23,71614,0.0,1.0
2022-09-15,27.74,28.45,27.47,28.06,83708,27.74,28.45,27.47,28.06,83708,0.0,1.0
2022-09-16,27.56,27.88,27.1153,27.45,159485,27.56,27.88,27.1153,27.45,159485,0.0,1.0
2022-09-19,28.0,28.17,27.21,27.21,86458,28.0,28.17,27.21,27.21,86458,0.0,1.0
2022-09-20,27.6,27.86,27.1147,27.53,68703,27.6,27.86,27.1147,27.53,68703,0.0,1.0
2022-09-21,27.85,28.64,27.65,27.66,72104,27.85,28.64,27.65,27.66,72104,0.0,1.0
2022-09-22,27.12,27.61,26.7451,27.61,72076,27.12,27.61,26.7451,27.61,72076,0.0,1.0
2022-09-23,26.54,26.96,25.99,26.71,106917,26.54,26.96,25.99,26.71,106917,0.0,1.0
2022-09-26,26.26,27.1,26.22,26.52,88053,26.26,27.1,26.22,26.52,88053,0.0,1.0
2022-09-27,26.43,26.915,26.17,26.75,120117,26.43,26.915,26.17,26.75,120117,0.0,1.0
2022-09-28,27.43,27.57,26.28,26.28,96257,27.43,27.57,26.28,26.28,96257,0.0,1.0
2022-09-29,26.64,27.23,26.12,26.87,100794,26.64,27.23,26.12,26.87,100794,0.0,1.0
2022-09-30,26.23,27.3,26.2,26.28,116078,26.23,27.3,26.2,26.28,116078,0.0,1.0
2022-10-03,27.03,27.37,26.3,26.65,105319,27.03,27.37,26.3,26.65,105319,0.0,1.0
2022-10-04,28.3,28.46,27.71,27.71,93697,28.3,28.46,27.71,27.71,93697,0.0,1.0
2022-10-05,28.22,28.35,27.61,27.89,66100,28.22,28.35,27.61,27.89,66100,0.0,1.0
2022-10-06,28.46,28.71,27.99,27.99,44171,28.46,28.71,27.99,27.99,44171,0.0,1.0
2022-10-07,26.79,27.91,26.62,27.85,59363,26.79,27.91,26.62,27.85,59363,0.0,1.0
2022-10-10,25.57,26.69,25.11,26.69,96066,25.57,26.69,25.11,26.69,96066,0.0,1.0
2022-10-11,25.19,26.035,24.45,25.16,192866,25.19,26.035,24.45,25.16,192866,0.0,1.0
2022-10-12,24.74,25.35,24.64,25.25,81021,24.74,25.35,24.64,25.25,81021,0.0,1.0
2022-10-13,25.75,25.79,23.71,23.86,129527,25.75,25.79,23.71,23.86,129527,0.0,1.0
2022-10-14,24.16,25.97,24.1,25.97,92807,24.16,25.97,24.1,25.97,92807,0.0,1.0
2022-10-17,25.15,25.3,24.53,24.8,100737,25.15,25.3,24.53,24.8,100737,0.0,1.0
2022-10-18,25.24,26.42,24.98,26.07,106290,25.24,26.42,24.98,26.07,106290,0.0,1.0
2022-10-19,25.34,25.39,24.65,25.03,124395,25.34,25.39,24.65,25.03,124395,0.0,1.0
2022-10-20,25.48,26.33,24.975,25.59,295362,25.48,26.33,24.975,25.59,295362,0.0,1.0
2022-10-21,26.07,26.41,25.49,25.67,147483,26.07,26.41,25.49,25.67,147483,0.0,1.0
2022-10-24,25.82,26.265,25.04,26.25,161565,25.82,26.265,25.04,26.25,161565,0.0,1.0
2022-10-25,26.66,27.18,25.76,26.01,90395,26.66,27.18,25.76,26.01,90395,0.0,1.0
2022-10-26,26.72,27.47,26.1,26.17,62318,26.72,27.47,26.1,26.17,62318,0.0,1.0
2022-10-27,26.45,27.16,26.38,26.97,68424,26.45,27.16,26.38,26.97,68424,0.0,1.0
2022-10-28,27.62,27.76,26.56,26.66,73606,27.62,27.76,26.56,26.66,73606,0.0,1.0
2022-10-31,27.66,27.84,26.88,27.53,127319,27.66,27.84,26.88,27.53,127319,0.0,1.0
2022-11-01,27.7,28.34,27.61,28.34,69405,27.7,28.34,27.61,28.34,69405,0.0,1.0
2022-11-02,27.45,28.73,26.73,27.64,98738,27.45,28.73,26.73,27.64,98738,0.0,1.0
2022-11-03,26.58,27.35,26.26,26.95,82818,26.58,27.35,26.26,26.95,82818,0.0,1.0
2022-11-04,28.29,28.31,27.35,27.35,79411,28.29,28.31,27.35,27.35,79411,0.0,1.0
2022-11-07,28.86,28.92,28.0,28.4,69563,28.86,28.92,28.0,28.4,69563,0.0,1.0
2022-11-08,29.31,29.63,28.685,29.13,83484,29.31,29.63,28.685,29.13,83484,0.0,1.0
2022-11-09,26.05,26.37,24.48,25.67,119231,26.05,26.37,24.48,25.67,119231,0.0,1.0
2022-11-10,28.19,28.4,26.41,27.38,113298,28.19,28.4,26.41,27.38,113298,0.0,1.0
2022-11-11,28.31,29.13,28.0,28.0,109790,28.31,29.13,28.0,28.0,109790,0.0,1.0
2022-11-14,28.03,28.44,27.4981,28.05,107968,28.03,28.44,27.4981,28.05,107968,0.0,1.0
2022-11-15,29.03,29.45,28.84,29.06,143275,29.03,29.45,28.84,29.06,143275,0.0,1.0
2022-11-16,28.37,28.67,27.94,28.27,77199,28.37,28.67,27.94,28.27,77199,0.0,1.0
2022-11-17,28.47,28.78,27.65,27.75,74999,28.47,28.78,27.65,27.75,74999,0.0,1.0
2022-11-18,27.26,29.22,27.23,29.22,117503,27.26,29.22,27.23,29.22,117503,0.0,1.0
2022-11-21,26.79,27.15,26.35,27.1,108195,26.79,27.15,26.35,27.1,108195,0.0,1.0
2022-11-22,27.25,27.26,26.42,27.04,108673,27.25,27.26,26.42,27.04,108673,0.0,1.0
2022-11-23,27.77,27.95,26.86,27.25,92325,27.77,27.95,26.86,27.25,92325,0.0,1.0
2022-11-25,27.43,27.96,27.25,27.87,50266,27.43,27.96,27.25,27.87,50266,0.0,1.0
2022-11-28,26.22,27.1,26.17,26.95,79909,26.22,27.1,26.17,26.95,79909,0.0,1.0
2022-11-29,25.98,26.465,25.935,26.37,130051,25.98,26.465,25.935,26.37,130051,0.0,1.0
2022-11-30,27.17,27.27,25.61,26.19,251405,27.17,27.27,25.61,26.19,251405,0.0,1.0
2022-12-01,27.91,28.145,27.02,27.23,220073,27.91,28.145,27.02,27.23,220073,0.0,1.0
2022-12-02,27.0,27.35,26.69,27.35,173698,27.0,27.35,26.69,27.35,173698,0.0,1.0
2022-12-05,26.29,26.92,26.02,26.87,150412,26.29,26.92,26.02,26.87,150412,0.0,1.0
2022-12-06,26.81,27.0,25.925,26.43,130688,26.81,27.0,25.925,26.43,130688,0.0,1.0
2022-12-07,26.61,26.92,26.39,26.66,92246,26.61,26.92,26.39,26.66,92246,0.0,1.0
2022-12-08,27.24,27.44,26.45,26.64,137955,27.24,27.44,26.45,26.64,137955,0.0,1.0
2022-12-09,26.79,27.4,26.67,27.11,119588,26.79,27.4,26.67,27.11,119588,0.0,1.0
2022-12-12,27.83,28.27,26.6,26.9,218600,27.83,28.27,26.6,26.9,218600,0.0,1.0
2022-12-13,28.59,29.79,28.35,28.97,119715,28.59,29.79,28.35,28.97,119715,0.0,1.0
2022-12-14,28.78,29.21,28.24,28.51,148486,28.78,29.21,28.24,28.51,148486,0.0,1.0
2022-12-15,28.3,28.525,27.89,28.23,150076,28.3,28.525,27.89,28.23,150076,0.0,1.0
2022-12-16,28.07,28.82,27.9436,28.07,852593,28.07,28.82,27.9436,28.07,852593,0.0,1.0
2022-12-19,26.58,27.82,26.37,27.82,101764,26.58,27.82,26.37,27.82,101764,0.0,1.0
2022-12-20,26.62,27.21,26.12,26.34,79986,26.62,27.21,26.12,26.34,79986,0.0,1.0
2022-12-21,27.06,27.21,26.5102,26.71,66772,27.06,27.21,26.5102,26.71,66772,0.0,1.0
2022-12-22,26.36,26.46,25.5756,26.46,81031,26.36,26.46,25.5756,26.46,81031,0.0,1.0
2022-12-23,25.92,26.39,25.53,26.39,51791,25.92,26.39,25.53,26.39,51791,0.0,1.0
2022-12-27,25.29,25.71,25.17,25.71,65397,25.29,25.71,25.17,25.71,65397,0.0,1.0
2022-12-28,24.72,25.66,24.68,25.08,71802,24.72,25.66,24.68,25.08,71802,0.0,1.0
2022-12-29,25.6,26.04,24.98,25.09,73606,25.6,26.04,24.98,25.09,73606,0.0,1.0
2022-12-30,25.58,25.72,25.1,25.19,75039,25.58,25.72,25.1,25.19,75039,0.0,1.0
2023-01-03,25.29,26.16,25.17,25.94,81688,25.29,26.16,25.17,25.94,81688,0.0,1.0
2023-01-04,25.83,26.15,25.35,25.75,73036,25.83,26.15,25.35,25.75,73036,0.0,1.0
2023-01-05,25.49,25.79,25.34,25.79,59271,25.49,25.79,25.34,25.79,59271,0.0,1.0
2023-01-06,26.44,26.62,25.42,26.29,73839,26.44,26.62,25.42,26.29,73839,0.0,1.0
2023-01-09,27.59,27.99,26.84,26.88,83715,27.59,27.99,26.84,26.88,83715,0.0,1.0
2023-01-10,29.23,29.245,27.43,27.43,122364,29.23,29.245,27.43,27.43,122364,0.0,1.0
2023-01-11,29.49,29.55,28.63,29.16,73628,29.49,29.55,28.63,29.16,73628,0.0,1.0
2023-01-12,29.88,29.98,29.0601,29.66,96951,29.88,29.98,29.0601,29.66,96951,0.0,1.0
2023-01-13,30.51,30.6,29.21,29.53,73401,30.51,30.6,29.21,29.53,73401,0.0,1.0
2023-01-17,31.09,31.17,30.34,30.42,85086,31.09,31.17,30.34,30.42,85086,0.0,1.0
2023-01-18,31.93,32.2,31.47,31.47,92565,31.93,32.2,31.47,31.47,92565,0.0,1.0
2023-01-19,31.3,31.83,30.0874,31.6,73855,31.3,31.83,30.0874,31.6,73855,0.0,1.0
2023-01-20,32.23,32.27,31.4,31.75,106898,32.23,32.27,31.4,31.75,106898,0.0,1.0
2023-01-23,33.58,33.97,32.0,32.46,69304,33.58,33.97,32.0,32.46,69304,0.0,1.0
2023-01-24,32.79,33.89,31.86,33.27,46324,32.79,33.89,31.86,33.27,46324,0.0,1.0
2023-01-25,33.66,33.69,32.32,32.43,71850,33.66,33.69,32.32,32.43,71850,0.0,1.0
2023-01-26,33.87,34.01,33.0,33.99,59958,33.87,34.01,33.0,33.99,59958,0.0,1.0
2023-01-27,33.92,34.065,33.13,33.36,43142,33.92,34.065,33.13,33.36,43142,0.0,1.0
2023-01-30,33.17,33.83,32.22,33.43,58064,33.17,33.83,32.22,33.43,58064,0.0,1.0
2023-01-31,33.12,33.71,32.77,33.17,247435,33.12,33.71,32.77,33.17,247435,0.0,1.0
2023-02-01,34.38,34.86,32.8967,33.38,123894,34.38,34.86,32.8967,33.38,123894,0.0,1.0
2023-02-02,35.34,35.67,34.81,34.92,121367,35.34,35.67,34.81,34.92,121367,0.0,1.0
2023-02-03,35.14,35.78,34.82,34.87,96928,35.14,35.78,34.82,34.87,96928,0.0,1.0
2023-02-06,34.7,34.92,34.27,34.56,52999,34.7,34.92,34.27,34.56,52999,0.0,1.0
2023-02-07,35.28,35.57,34.31,34.56,64616,35.28,35.57,34.31,34.56,64616,0.0,1.0
2023-02-08,34.58,35.97,34.47,35.11,65903,34.58,35.97,34.47,35.11,65903,0.0,1.0
2023-02-09,34.25,35.25,34.12,35.0,58341,34.25,35.25,34.12,35.0,58341,0.0,1.0
2023-02-10,33.75,34.69,33.225,33.85,110904,33.75,34.69,33.225,33.85,110904,0.0,1.0
2023-02-13,34.27,34.5,33.81,33.83,55598,34.27,34.5,33.81,33.83,55598,0.0,1.0
2023-02-14,34.65,35.07,33.75,34.0,84762,34.65,35.07,33.75,34.0,84762,0.0,1.0
2023-02-15,34.66,36.29,34.55,36.23,129902,34.66,36.29,34.55,36.23,129902,0.0,1.0
2023-02-16,32.65,34.98,32.58,34.98,126469,32.65,34.98,32.58,34.98,126469,0.0,1.0
2023-02-17,33.01,33.43,32.38,32.97,119080,33.01,33.43,32.38,32.97,119080,0.0,1.0
2023-02-21,31.98,32.79,31.89,32.32,106982,31.98,32.79,31.89,32.32,106982,0.0,1.0
2023-02-22,31.77,32.09,31.535,31.98,87881,31.77,32.09,31.535,31.98,87881,0.0,1.0
2023-02-23,32.21,32.7,31.72,32.67,57704,32.21,32.7,31.72,32.67,57704,0.0,1.0
2023-02-24,31.67,31.8,31.2869,31.42,64415,31.67,31.8,31.2869,31.42,64415,0.0,1.0
2023-02-27,31.74,32.0,31.6591,31.96,64649,31.74,32.0,31.6591,31.96,64649,0.0,1.0
2023-02-28,31.56,32.04,31.52,31.68,131431,31.56,32.04,31.52,31.68,131431,0.0,1.0
2023-03-01,31.87,32.2,31.64,31.84,59195,31.87,32.2,31.64,31.84,59195,0.0,1.0
2023-03-02,32.04,32.16,31.01,31.35,51202,32.04,32.16,31.01,31.35,51202,0.0,1.0
2023-03-03,32.18,32.39,31.4893,31.94,77524,32.18,32.39,31.4893,31.94,77524,0.0,1.0
2023-03-06,31.01,32.39,30.95,32.15,117370,31.01,32.39,30.95,32.15,117370,0.0,1.0
2023-03-07,31.19,32.12,30.97,30.97,92718,31.19,32.12,30.97,30.97,92718,0.0,1.0
2023-03-08,31.39,31.73,31.2,31.28,66355,31.39,31.73,31.2,31.28,66355,0.0,1.0
2023-03-09,31.18,32.25,31.15,31.41,88650,31.18,32.25,31.15,31.41,88650,0.0,1.0
2023-03-10,30.46,31.5,30.17,31.23,94287,30.46,31.5,30.17,31.23,94287,0.0,1.0
2023-03-13,29.56,30.17,29.3901,29.77,118355,29.56,30.17,29.3901,29.77,118355,0.0,1.0
2023-03-14,30.22,30.67,29.81,30.21,109633,30.22,30.67,29.81,30.21,109633,0.0,1.0
2023-03-15,29.71,29.86,29.03,29.66,93654,29.71,29.86,29.03,29.66,93654,0.0,1.0
2023-03-16,30.59,30.85,29.1329,29.41,112333,30.59,30.85,29.1329,29.41,112333,0.0,1.0
2023-03-17,29.3,30.99,29.04,30.77,953487,29.3,30.99,29.04,30.77,953487,0.0,1.0
2023-03-20,29.56,30.03,29.13,29.58,137542,29.56,30.03,29.13,29.58,137542,0.0,1.0
2023-03-21,29.63,30.28,29.28,29.89,127346,29.63,30.28,29.28,29.89,127346,0.0,1.0
2023-03-22,28.72,30.25,28.7,29.75,136454,28.72,30.25,28.7,29.75,136454,0.0,1.0
2023-03-23,29.25,29.625,28.8,29.02,115349,29.25,29.625,28.8,29.02,115349,0.0,1.0
2023-03-24,28.99,29.21,28.49,28.92,163568,28.99,29.21,28.49,28.92,163568,0.0,1.0
2023-03-27,29.03,29.31,28.66,29.13,115016,29.03,29.31,28.66,29.13,115016,0.0,1.0
2023-03-28,28.6,28.85,27.84,28.85,109543,28.6,28.85,27.84,28.85,109543,0.0,1.0
2023-03-29,29.28,29.44,28.585,29.0,77378,29.28,29.44,28.585,29.0,77378,0.0,1.0
2023-03-30,29.72,29.92,29.3,29.47,70034,29.72,29.92,29.3,29.47,70034,0.0,1.0
2023-03-31,30.43,30.57,29.67,29.67,91630,30.43,30.57,29.67,29.67,91630,0.0,1.0
2023-04-03,30.36,30.455,29.86,30.34,87729,30.36,30.455,29.86,30.34,87729,0.0,1.0
2023-04-04,29.47,30.5,29.22,30.4,76934,29.47,30.5,29.22,30.4,76934,0.0,1.0
2023-04-05,29.05,29.3,28.77,29.25,56866,29.05,29.3,28.77,29.25,56866,0.0,1.0
2023-04-06,28.96,29.29,28.58,28.88,66486,28.96,29.29,28.58,28.88,66486,0.0,1.0
2023-04-10,29.58,29.68,28.59,28.59,54787,29.58,29.68,28.59,28.59,54787,0.0,1.0
2023-04-11,28.95,29.89,28.945,29.55,54850,28.95,29.89,28.945,29.55,54850,0.0,1.0
2023-04-12,28.31,29.375,28.165,29.35,68999,28.31,29.375,28.165,29.35,68999,0.0,1.0
2023-04-13,28.53,28.7,28.425,28.52,55173,28.53,28.7,28.425,28.52,55173,0.0,1.0
2023-04-14,28.27,28.595,27.99,28.53,57443,28.27,28.595,27.99,28.53,57443,0.0,1.0
2023-04-17,28.43,28.535,27.95,28.07,54632,28.43,28.535,27.95,28.07,54632,0.0,1.0
2023-04-18,28.19,28.7806,28.071,28.58,46446,28.19,28.7806,28.071,28.58,46446,0.0,1.0
2023-04-19,27.66,28.16,27.58,27.89,49914,27.66,28.16,27.58,27.89,49914,0.0,1.0
2023-04-20,27.37,27.7002,27.14,27.48,56897,27.37,27.7002,27.14,27.48,56897,0.0,1.0
2023-04-21,27.0,27.32,26.9,27.31,58877,27.0,27.32,26.9,27.31,58877,0.0,1.0
2023-04-24,26.71,27.05,26.64,26.9,46902,26.71,27.05,26.64,26.9,46902,0.0,1.0
2023-04-25,25.47,26.64,25.35,26.64,70809,25.47,26.64,25.35,26.64,70809,0.0,1.0
2023-04-26,25.97,26.045,25.2,25.49,69720,25.97,26.045,25.2,25.49,69720,0.0,1.0
2023-04-27,25.14,26.3,25.07,25.91,67168,25.14,26.3,25.07,25.91,67168,0.0,1.0
2023-04-28,25.13,25.47,24.98,25.33,110203,25.13,25.47,24.98,25.33,110203,0.0,1.0
2023-05-01,25.51,25.6,25.16,25.29,71485,25.51,25.6,25.16,25.29,71485,0.0,1.0
2023-05-02,25.4,25.71,24.96,25.49,153897,25.4,25.71,24.96,25.49,153897,0.0,1.0
2023-05-03,25.11,25.575,24.63,25.24,144606,25.11,25.575,24.63,25.24,144606,0.0,1.0
2023-05-04,24.61,25.11,24.27,24.83,139447,24.61,25.11,24.27,24.83,139447,0.0,1.0
2023-05-05,25.62,25.78,24.37,24.81,275453,25.62,25.78,24.37,24.81,275453,0.0,1.0
2023-05-08,25.63,26.19,25.385,25.54,76740,25.63,26.19,25.385,25.54,76740,0.0,1.0
2023-05-09,24.92,25.41,24.68,25.31,138957,24.92,25.41,24.68,25.31,138957,0.0,1.0
2023-05-10,21.31,22.75,20.53,22.75,396515,21.31,22.75,20.53,22.75,396515,0.0,1.0
2023-05-11,21.09,21.67,20.515,21.0,402683,21.09,21.67,20.515,21.0,402683,0.0,1.0
2023-05-12,20.98,21.29,20.71,21.13,327860,20.98,21.29,20.71,21.13,327860,0.0,1.0
2023-05-15,21.6,21.81,20.89,20.98,207743,21.6,21.81,20.89,20.98,207743,0.0,1.0
2023-05-16,21.32,21.61,21.17,21.61,153721,21.32,21.61,21.17,21.61,153721,0.0,1.0
2023-05-17,21.44,21.63,20.92,21.32,129645,21.44,21.63,20.92,21.32,129645,0.0,1.0
2023-05-18,21.72,21.9,21.42,21.42,151969,21.72,21.9,21.42,21.42,151969,0.0,1.0
2023-05-19,21.79,21.96,21.46,21.92,182638,21.79,21.96,21.46,21.92,182638,0.0,1.0
2023-05-22,22.5,22.71,21.74,21.8,133767,22.5,22.71,21.74,21.8,133767,0.0,1.0
2023-05-23,22.28,22.785,22.26,22.45,182365,22.28,22.785,22.26,22.45,182365,0.0,1.0
2023-05-24,21.98,22.095,21.72,22.05,92648,21.98,22.095,21.72,22.05,92648,0.0,1.0
2023-05-25,22.29,22.38,21.84,22.38,116908,22.29,22.38,21.84,22.38,116908,0.0,1.0
2023-05-26,24.22,24.24,22.42,22.42,118529,24.22,24.24,22.42,22.42,118529,0.0,1.0
2023-05-30,24.27,24.94,23.79,24.6,177730,24.27,24.94,23.79,24.6,177730,0.0,1.0
2023-05-31,25.02,25.34,23.81,23.97,642375,25.02,25.34,23.81,23.97,642375,0.0,1.0
2023-06-01,25.03,25.119,24.55,25.02,166648,25.03,25.119,24.55,25.02,166648,0.0,1.0
2023-06-02,24.97,25.54,24.63,25.41,132586,24.97,25.54,24.63,25.41,132586,0.0,1.0
2023-06-05,24.16,24.725,23.84,24.66,113925,24.16,24.725,23.84,24.66,113925,0.0,1.0
2023-06-06,24.59,24.98,23.92,23.92,137504,24.59,24.98,23.92,23.92,137504,0.0,1.0
2023-06-07,24.95,25.615,24.36,24.78,114763,24.95,25.615,24.36,24.78,114763,0.0,1.0
2023-06-08,24.72,25.07,24.3701,24.91,120205,24.72,25.07,24.3701,24.91,120205,0.0,1.0
2023-06-09,24.61,25.02,24.53,24.86,70176,24.61,25.02,24.53,24.86,70176,0.0,1.0
2023-06-12,25.47,25.5,24.73,24.77,141844,25.47,25.5,24.73,24.77,141844,0.0,1.0
2023-06-13,26.24,26.49,25.57,25.7,135404,26.24,26.49,25.57,25.7,135404,0.0,1.0
2023-06-14,26.1,26.59,25.88,26.1,107990,26.1,26.59,25.88,26.1,107990,0.0,1.0
2023-06-15,25.81,26.0461,25.52,25.78,89071,25.81,26.0461,25.52,25.78,89071,0.0,1.0
2023-06-16,25.77,26.21,25.44,26.21,374660,25.77,26.21,25.44,26.21,374660,0.0,1.0
2023-06-20,24.84,25.7,24.83,25.59,77901,24.84,25.7,24.83,25.59,77901,0.0,1.0
2023-06-21,23.93,24.86,23.91,24.65,94260,23.93,24.86,23.91,24.65,94260,0.0,1.0
2023-06-22,23.92,24.0,23.62,23.82,82961,23.92,24.0,23.62,23.82,82961,0.0,1.0
2023-06-23,23.23,23.52,23.15,23.48,283884,23.23,23.52,23.15,23.48,283884,0.0,1.0
2023-06-26,23.32,23.78,23.28,23.29,76174,23.32,23.78,23.28,23.29,76174,0.0,1.0
2023-06-27,24.55,24.665,23.375,23.52,123612,24.55,24.665,23.375,23.52,123612,0.0,1.0
2023-06-28,24.65,24.71,23.4729,24.22,117961,24.65,24.71,23.4729,24.22,117961,0.0,1.0
2023-06-29,25.19,25.27,24.56,24.81,102127,25.19,25.27,24.56,24.81,102127,0.0,1.0
2023-06-30,25.55,25.78,25.42,25.51,91076,25.55,25.78,25.42,25.51,91076,0.0,1.0
2023-07-03,25.76,25.77,25.325,25.43,43169,25.76,25.77,25.325,25.43,43169,0.0,1.0
2023-07-05,24.81,25.48,24.55,25.48,105815,24.81,25.48,24.55,25.48,105815,0.0,1.0
2023-07-06,24.75,24.82,23.9,24.34,99462,24.75,24.82,23.9,24.34,99462,0.0,1.0
2023-07-07,24.92,25.46,24.255,24.84,89998,24.92,25.46,24.255,24.84,89998,0.0,1.0
2023-07-10,25.01,25.255,24.75,24.75,89443,25.01,25.255,24.75,24.75,89443,0.0,1.0
2023-07-11,25.4,25.43,24.55,25.23,92512,25.4,25.43,24.55,25.23,92512,0.0,1.0
2023-07-12,25.91,26.09,25.58,25.88,86575,25.91,26.09,25.58,25.88,86575,0.0,1.0
2023-07-13,26.36,26.37,25.9762,26.07,86798,26.36,26.37,25.9762,26.07,86798,0.0,1.0
2023-07-14,26.03,26.37,25.83,26.3,75796,26.03,26.37,25.83,26.3,75796,0.0,1.0
2023-07-17,26.48,26.635,25.85,26.02,82713,26.48,26.635,25.85,26.02,82713,0.0,1.0
2023-07-18,26.8,26.84,26.07,26.22,88450,26.8,26.84,26.07,26.22,88450,0.0,1.0
2023-07-19,27.08,27.26,26.575,26.86,132147,27.08,27.26,26.575,26.86,132147,0.0,1.0
2023-07-20,25.92,27.02,25.685,26.78,86071,25.92,27.02,25.685,26.78,86071,0.0,1.0
2023-07-21,26.52,26.65,25.922,26.17,116122,26.52,26.65,25.922,26.17,116122,0.0,1.0
2023-07-24,26.45,26.67,26.19,26.49,75747,26.45,26.67,26.19,26.49,75747,0.0,1.0
2023-07-25,26.82,26.98,26.37,26.42,82457,26.82,26.98,26.37,26.42,82457,0.0,1.0
2023-07-26,26.91,27.06,26.59,26.6,69701,26.91,27.06,26.59,26.6,69701,0.0,1.0
2023-07-27,26.69,27.645,26.54,27.39,90466,26.69,27.645,26.54,27.39,90466,0.0,1.0
2023-07-28,27.12,27.37,26.97,27.08,94811,27.12,27.37,26.97,27.08,94811,0.0,1.0
2023-07-31,27.16,27.48,27.03,27.08,251079,27.16,27.48,27.03,27.08,251079,0.0,1.0
2023-08-01,27.06,27.23,26.59,26.88,134437,27.06,27.23,26.59,26.88,134437,0.0,1.0
2023-08-02,26.04,26.62,25.8101,26.62,77397,26.04,26.62,25.8101,26.62,77397,0.0,1.0
2023-08-03,25.74,26.05,25.4,25.83,71625,25.74,26.05,25.4,25.83,71625,0.0,1.0
2023-08-04,25.48,25.95,25.2275,25.62,79347,25.48,25.95,25.2275,25.62,79347,0.0,1.0
2023-08-07,25.51,25.69,25.16,25.63,109330,25.51,25.69,25.16,25.63,109330,0.0,1.0
2023-08-08,25.11,25.18,24.63,25.17,115348,25.11,25.18,24.63,25.17,115348,0.0,1.0
2023-08-09,22.06,22.28,20.91,22.15,280392,22.06,22.28,20.91,22.15,280392,0.0,1.0
2023-08-10,21.97,22.23,21.35,21.37,205669,21.97,22.23,21.35,21.37,205669,0.0,1.0
2023-08-11,21.62,21.9089,21.2,21.64,168802,21.62,21.9089,21.2,21.64,168802,0.0,1.0
2023-08-14,20.73,21.8799,20.55,21.36,202193,20.73,21.8799,20.55,21.36,202193,0.0,1.0
2023-08-15,20.27,21.0,20.095,20.63,248843,20.27,21.0,20.095,20.63,248843,0.0,1.0
2023-08-16,19.81,20.48,19.8,20.29,149482,19.81,20.48,19.8,20.29,149482,0.0,1.0
2023-08-17,20.39,20.42,19.72,19.77,159816,20.39,20.42,19.72,19.77,159816,0.0,1.0
2023-08-18,20.61,20.75,20.22,20.22,106023,20.61,20.75,20.22,20.22,106023,0.0,1.0
2023-08-21,20.67,21.08,20.4,20.64,116832,20.67,21.08,20.4,20.64,116832,0.0,1.0
2023-08-22,20.62,20.83,20.34,20.76,98152,20.62,20.83,20.34,20.76,98152,0.0,1.0
2023-08-23,21.45,21.47,20.49,20.58,124622,21.45,21.47,20.49,20.58,124622,0.0,1.0
2023-08-24,21.08,21.6,20.96,21.59,108241,21.08,21.6,20.96,21.59,108241,0.0,1.0
2023-08-25,21.33,21.4992,20.89,21.1,68778,21.33,21.4992,20.89,21.1,68778,0.0,1.0
2023-08-28,22.18,22.52,21.35,21.43,166185,22.18,22.52,21.35,21.43,166185,0.0,1.0
2023-08-29,22.51,22.75,21.9562,22.09,91783,22.51,22.75,21.9562,22.09,91783,0.0,1.0
2023-08-30,23.01,23.15,22.02,22.38,204644,23.01,23.15,22.02,22.38,204644,0.0,1.0
2023-08-31,23.22,23.4512,22.61,22.9,135428,23.22,23.4512,22.61,22.9,135428,0.0,1.0
2023-09-01,23.4,23.56,23.26,23.36,89880,23.4,23.56,23.26,23.36,89880,0.0,1.0
2023-09-05,23.12,23.25,22.71,23.11,99724,23.12,23.25,22.71,23.11,99724,0.0,1.0
2023-09-06,23.13,23.3,22.93,23.07,85470,23.13,23.3,22.93,23.07,85470,0.0,1.0
2023-09-07,23.04,23.14,22.4825,22.73,152679,23.04,23.14,22.4825,22.73,152679,0.0,1.0
2023-09-08,23.0,23.305,22.915,23.01,100189,23.0,23.305,22.915,23.01,100189,0.0,1.0
2023-09-11,21.48,22.8,21.22,22.8,226349,21.48,22.8,21.22,22.8,226349,0.0,1.0
2023-09-12,21.38,21.73,20.91,21.37,201845,21.38,21.73,20.91,21.37,201845,0.0,1.0
2023-09-13,21.72,21.875,21.32,21.41,230512,21.72,21.875,21.32,21.41,230512,0.0,1.0
2023-09-14,21.47,22.16,21.42,21.94,167563,21.47,22.16,21.42,21.94,167563,0.0,1.0
2023-09-15,21.13,21.55,20.87,21.55,675669,21.13,21.55,20.87,21.55,675669,0.0,1.0
2023-09-18,21.45,21.55,20.87,21.06,78528,21.45,21.55,20.87,21.06,78528,0.0,1.0
2023-09-19,20.93,21.37,20.7001,21.37,93907,20.93,21.37,20.7001,21.37,93907,0.0,1.0
2023-09-20,20.52,21.39,20.51,21.19,121912,20.52,21.39,20.51,21.19,121912,0.0,1.0
2023-09-21,19.74,20.3599,19.72,20.13,105918,19.74,20.3599,19.72,20.13,105918,0.0,1.0
2023-09-22,19.78,20.1027,19.64,19.79,91161,19.78,20.1027,19.64,19.79,91161,0.0,1.0
2023-09-25,19.59,19.95,19.49,19.61,111167,19.59,19.95,19.49,19.61,111167,0.0,1.0
2023-09-26,18.93,19.525,18.91,19.4,120957,18.93,19.525,18.91,19.4,120957,0.0,1.0
2023-09-27,19.14,19.24,18.85,19.01,125836,19.14,19.24,18.85,19.01,125836,0.0,1.0
2023-09-28,19.45,20.05,18.8302,19.02,164375,19.45,20.05,18.8302,19.02,164375,0.0,1.0
2023-09-29,19.39,20.09,19.37,19.71,150143,19.39,20.09,19.37,19.71,150143,0.0,1.0
2023-10-02,19.49,19.6062,19.3512,19.38,107931,19.49,19.6062,19.3512,19.38,107931,0.0,1.0
2023-10-03,18.95,19.45,18.69,19.41,155489,18.95,19.45,18.69,19.41,155489,0.0,1.0
2023-10-04,18.63,19.2,18.45,18.95,106097,18.63,19.2,18.45,18.95,106097,0.0,1.0
2023-10-05,18.68,18.88,18.43,18.7,220670,18.68,18.88,18.43,18.7,220670,0.0,1.0
2023-10-06,18.55,18.98,18.41,18.54,149967,18.55,18.98,18.41,18.54,149967,0.0,1.0
2023-10-09,18.35,18.509,18.06,18.3,156052,18.35,18.509,18.06,18.3,156052,0.0,1.0
2023-10-10,18.93,19.14,18.08,18.37,128462,18.93,19.14,18.08,18.37,128462,0.0,1.0
2023-10-11,18.98,19.365,18.75,19.11,76947,18.98,19.365,18.75,19.11,76947,0.0,1.0
2023-10-12,19.0,19.22,18.65,18.9,152144,19.0,19.22,18.65,18.9,152144,0.0,1.0
2023-10-13,18.8,19.145,18.57,18.97,116095,18.8,19.145,18.57,18.97,116095,0.0,1.0
2023-10-16,19.16,19.3888,18.82,18.82,262179,19.16,19.3888,18.82,18.82,262179,0.0,1.0
2023-10-17,19.29,19.37,18.78,18.92,183702,19.29,19.37,18.78,18.92,183702,0.0,1.0
2023-10-18,18.89,19.19,18.47,19.01,137868,18.89,19.19,18.47,19.01,137868,0.0,1.0
2023-10-19,18.83,19.32,18.78,19.17,106739,18.83,19.32,18.78,19.17,106739,0.0,1.0
2023-10-20,18.18,18.92,18.17,18.92,127139,18.18,18.92,18.17,18.92,127139,0.0,1.0
2023-10-23,17.56,18.175,17.53,18.17,142583,17.56,18.175,17.53,18.17,142583,0.0,1.0
2023-10-24,17.55,17.72,17.19,17.59,147799,17.55,17.72,17.19,17.59,147799,0.0,1.0
2023-10-25,17.11,17.53,16.8572,17.27,161598,17.11,17.53,16.8572,17.27,161598,0.0,1.0
2023-10-26,17.13,17.55,16.99,17.22,122415,17.13,17.55,16.99,17.22,122415,0.0,1.0
2023-10-27,17.05,17.21,16.95,17.21,106923,17.05,17.21,16.95,17.21,106923,0.0,1.0
2023-10-30,16.65,17.15,16.4022,17.08,176377,16.65,17.15,16.4022,17.08,176377,0.0,1.0
2023-10-31,17.17,17.21,16.38,16.74,116756,17.17,17.21,16.38,16.74,116756,0.0,1.0
2023-11-01,17.16,17.23,16.905,17.1,139823,17.16,17.23,16.905,17.1,139823,0.0,1.0
2023-11-02,18.23,18.47,17.47,17.74,175350,18.23,18.47,17.47,17.74,175350,0.0,1.0
2023-11-03,19.48,19.72,18.87,18.87,187822,19.48,19.72,18.87,18.87,187822,0.0,1.0
2023-11-06,19.59,19.62,19.15,19.45,162302,19.59,19.62,19.15,19.45,162302,0.0,1.0
2023-11-07,20.41,20.62,19.57,19.57,231657,20.41,20.62,19.57,19.57,231657,0.0,1.0
2023-11-08,19.68,20.73,17.91,18.78,244769,19.68,20.73,17.91,18.78,244769,0.0,1.0
2023-11-09,18.745,20.38,18.73,20.03,169434,18.745,20.38,18.73,20.03,169434,0.0,1.0
2023-11-10,19.9,20.37,19.08,19.2,191437,19.9,20.37,19.08,19.2,191437,0.0,1.0
2023-11-13,19.98,20.49,19.195,19.6,330675,19.98,20.49,19.195,19.6,330675,0.0,1.0
2023-11-14,21.98,22.039,20.5,21.04,216680,21.98,22.039,20.5,21.04,216680,0.0,1.0
2023-11-15,22.23,22.725,21.78,21.97,231999,22.23,22.725,21.78,21.97,231999,0.0,1.0
2023-11-16,21.9,22.15,21.58,22.15,109234,21.9,22.15,21.58,22.15,109234,0.0,1.0
2023-11-17,22.23,22.27,21.8305,22.1,133690,22.23,22.27,21.8305,22.1,133690,0.0,1.0
2023-11-20,22.91,23.22,21.83,22.16,196090,22.91,23.22,21.83,22.16,196090,0.0,1.0
2023-11-21,22.17,22.61,21.96,22.61,126155,22.17,22.61,21.96,22.61,126155,0.0,1.0
2023-11-22,22.35,22.82,22.225,22.38,91747,22.35,22.82,22.225,22.38,91747,0.0,1.0
2023-11-24,22.46,22.65,22.1,22.25,103969,22.46,22.65,22.1,22.25,103969,0.0,1.0
2023-11-27,22.45,22.63,22.105,22.3,109412,22.45,22.63,22.105,22.3,109412,0.0,1.0
2023-11-28,22.34,22.4,21.9,22.37,224282,22.34,22.4,21.9,22.37,224282,0.0,1.0
2023-11-29,22.11,23.085,22.08,22.7,221782,22.11,23.085,22.08,22.7,221782,0.0,1.0
2023-11-30,21.76,22.23,21.69,22.23,213077,21.76,22.23,21.69,22.23,213077,0.0,1.0
2023-12-01,21.58,22.0,21.425,21.76,262589,21.58,22.0,21.425,21.76,262589,0.0,1.0
2023-12-04,22.08,22.2,21.31,21.42,315896,22.08,22.2,21.31,21.42,315896,0.0,1.0
2023-12-05,21.55,22.07,21.45,21.91,226976,21.55,22.07,21.45,21.91,226976,0.0,1.0
2023-12-06,21.79,22.48,21.7,21.92,249203,21.79,22.48,21.7,21.92,249203,0.0,1.0
2023-12-07,21.52,22.11,21.48,22.11,186812,21.52,22.11,21.48,22.11,186812,0.0,1.0
2023-12-08,21.63,21.96,21.37,21.37,229707,21.63,21.96,21.37,21.37,229707,0.0,1.0
2023-12-11,22.74,22.74,21.56,21.79,177594,22.74,22.74,21.56,21.79,177594,0.0,1.0
2023-12-12,22.16,22.69,22.1,22.66,127997,22.16,22.69,22.1,22.66,127997,0.0,1.0
2023-12-13,22.51,22.81,21.8,22.09,147679,22.51,22.81,21.8,22.09,147679,0.0,1.0
2023-12-14,23.88,24.26,22.72,22.94,214872,23.88,24.26,22.72,22.94,214872,0.0,1.0
2023-12-15,23.55,24.47,23.52,24.2,436631,23.55,24.47,23.52,24.2,436631,0.0,1.0
2023-12-18,23.28,23.74,23.23,23.57,165973,23.28,23.74,23.23,23.57,165973,0.0,1.0
2023-12-19,23.26,23.8,23.23,23.4,209836,23.26,23.8,23.23,23.4,209836,0.0,1.0
2023-12-20,23.01,24.115,22.85,23.04,195635,23.01,24.115,22.85,23.04,195635,0.0,1.0
2023-12-21,23.59,23.86,23.355,23.47,93842,23.59,23.86,23.355,23.47,93842,0.0,1.0
2023-12-22,23.09,23.84,23.06,23.7,74887,23.09,23.84,23.06,23.7,74887,0.0,1.0
2023-12-26,23.41,23.5,23.12,23.12,108429,23.41,23.5,23.12,23.12,108429,0.0,1.0
2023-12-27,23.47,23.68,23.245,23.44,105093,23.47,23.68,23.245,23.44,105093,0.0,1.0
2023-12-28,23.31,23.48,23.19,23.39,78995,23.31,23.48,23.19,23.39,78995,0.0,1.0
2023-12-29,22.71,23.34,22.65,23.24,85252,22.71,23.34,22.65,23.24,85252,0.0,1.0
2024-01-02,21.64,22.45,21.48,22.4,119070,21.64,22.45,21.48,22.4,119070,0.0,1.0
2024-01-03,21.11,21.49,21.01,21.31,127017,21.11,21.49,21.01,21.31,127017,0.0,1.0
2024-01-04,21.24,21.54,20.78,21.0,183250,21.24,21.54,20.78,21.0,183250,0.0,1.0
2024-01-05,21.09,21.535,21.01,21.27,122422,21.09,21.535,21.01,21.27,122422,0.0,1.0
2024-01-08,21.78,22.13,21.01,21.26,90942,21.78,22.13,21.01,21.26,90942,0.0,1.0
2024-01-09,21.72,22.02,21.34,21.55,97025,21.72,22.02,21.34,21.55,97025,0.0,1.0
2024-01-10,21.32,21.78,21.01,21.55,121080,21.32,21.78,21.01,21.55,121080,0.0,1.0
2024-01-11,21.32,21.415,20.89,21.2,131256,21.32,21.415,20.89,21.2,131256,0.0,1.0
2024-01-12,20.9,21.75,20.88,21.55,67722,20.9,21.75,20.88,21.55,67722,0.0,1.0
2024-01-16,20.73,20.96,20.43,20.76,186443,20.73,20.96,20.43,20.76,186443,0.0,1.0
2024-01-17,19.7,20.38,19.47,20.38,92133,19.7,20.38,19.47,20.38,92133,0.0,1.0
2024-01-18,20.2,20.28,19.94,20.04,110536,20.2,20.28,19.94,20.04,110536,0.0,1.0
2024-01-19,20.45,20.47,19.88,20.47,134917,20.45,20.47,19.88,20.47,134917,0.0,1.0
2024-01-22,21.07,21.46,20.48,20.64,175642,21.07,21.46,20.48,20.64,175642,0.0,1.0
2024-01-23,21.26,21.64,21.18,21.28,92969,21.26,21.64,21.18,21.28,92969,0.0,1.0
2024-01-24,20.86,21.61,20.69,21.61,82491,20.86,21.61,20.69,21.61,82491,0.0,1.0
2024-01-25,20.67,21.33,19.2,21.33,74115,20.67,21.33,19.2,21.33,74115,0.0,1.0
2024-01-26,19.84,20.47,19.81,20.47,83757,19.84,20.47,19.81,20.47,83757,0.0,1.0
2024-01-29,20.33,20.33,19.64,19.8,86460,20.33,20.33,19.64,19.8,86460,0.0,1.0
2024-01-30,19.67,20.32,19.4408,20.13,111258,19.67,20.32,19.4408,20.13,111258,0.0,1.0
2024-01-31,19.2,20.1,19.165,19.47,147194,19.2,20.1,19.165,19.47,147194,0.0,1.0
2024-02-01,19.21,19.58,18.8201,19.31,180962,19.21,19.58,18.8201,19.31,180962,0.0,1.0
2024-02-02,18.84,19.05,18.535,18.89,127326,18.84,19.05,18.535,18.89,127326,0.0,1.0
2024-02-05,19.59,19.86,18.87,18.87,195063,19.59,19.86,18.87,18.87,195063,0.0,1.0
2024-02-06,19.47,19.54,19.23,19.5,126613,19.47,19.54,19.23,19.5,126613,0.0,1.0
2024-02-07,19.32,19.615,19.25,19.51,73358,19.32,19.615,19.25,19.51,73358,0.0,1.0
2024-02-08,20.62,20.8254,19.4417,19.55,156294,20.62,20.8254,19.4417,19.55,156294,0.0,1.0
2024-02-09,21.64,21.67,20.56,20.56,124218,21.64,21.67,20.56,20.56,124218,0.0,1.0
2024-02-12,21.93,22.3,21.77,21.77,140465,21.93,22.3,21.77,21.77,140465,0.0,1.0
2024-02-13,20.19,21.16,19.97,20.84,255863,20.19,21.16,19.97,20.84,255863,0.0,1.0
2024-02-14,24.51,24.875,22.03,22.5,339994,24.51,24.875,22.03,22.5,339994,0.0,1.0
2024-02-15,24.49,25.19,23.93,25.0,240482,24.49,25.19,23.93,25.0,240482,0.0,1.0
2024-02-16,23.05,23.96,22.81,23.77,243274,23.05,23.96,22.81,23.77,243274,0.0,1.0
2024-02-20,22.73,23.04,22.24,22.57,187993,22.73,23.04,22.24,22.57,187993,0.0,1.0
2024-02-21,22.54,22.6,21.97,22.32,153139,22.54,22.6,21.97,22.32,153139,0.0,1.0
2024-02-22,22.33,23.23,22.24,22.92,144611,22.33,23.23,22.24,22.92,144611,0.0,1.0
2024-02-23,22.2,22.61,22.14,22.28,180857,22.2,22.61,22.14,22.28,180857,0.0,1.0
2024-02-26,22.54,22.72,22.31,22.39,112110,22.54,22.72,22.31,22.39,112110,0.0,1.0
2024-02-27,21.9,22.62,21.81,22.56,149278,21.9,22.62,21.81,22.56,149278,0.0,1.0
2024-02-28,22.14,22.31,21.605,21.76,140013,22.14,22.31,21.605,21.76,140013,0.0,1.0
2024-02-29,22.64,22.82,21.995,22.59,189326,22.64,22.82,21.995,22.59,189326,0.0,1.0
2024-03-01,23.47,23.77,22.24,22.59,160249,23.47,23.77,22.24,22.59,160249,0.0,1.0
2024-03-04,23.2,23.39,22.66,23.31,219443,23.2,23.39,22.66,23.31,219443,0.0,1.0
2024-03-05,22.48,23.17,22.34,22.87,157382,22.48,23.17,22.34,22.87,157382,0.0,1.0
2024-03-06,23.11,23.57,22.53,22.53,127300,23.11,23.57,22.53,22.53,127300,0.0,1.0
2024-03-07,24.03,24.47,23.53,23.53,118826,24.03,24.47,23.53,23.53,118826,0.0,1.0
2024-03-08,24.31,24.69,24.03,24.35,187849,24.31,24.69,24.03,24.35,187849,0.0,1.0
2024-03-11,24.89,25.1,24.13,24.13,170104,24.89,25.1,24.13,24.13,170104,0.0,1.0
2024-03-12,24.62,25.05,24.28,25.05,128530,24.62,25.05,24.28,25.05,128530,0.0,1.0
2024-03-13,24.31,24.71,24.17,24.33,116063,24.31,24.71,24.17,24.33,116063,0.0,1.0
2024-03-14,23.22,24.31,23.1,24.07,149009,23.22,24.31,23.1,24.07,149009,0.0,1.0
2024-03-15,23.17,23.45,22.85,22.87,563816,23.17,23.45,22.85,22.87,563816,0.0,1.0
2024-03-18,22.6,23.4957,22.48,23.27,163265,22.6,23.4957,22.48,23.27,163265,0.0,1.0
2024-03-19,22.38,22.8,21.95,22.29,115129,22.38,22.8,21.95,22.29,115129,0.0,1.0
2024-03-20,23.3,23.55,22.27,22.27,110960,23.3,23.55,22.27,22.27,110960,0.0,1.0
2024-03-21,23.19,24.0,23.19,23.86,157919,23.19,24.0,23.19,23.86,157919,0.0,1.0
2024-03-22,23.0,23.32,22.725,23.06,103954,23.0,23.32,22.725,23.06,103954,0.0,1.0
2024-03-25,22.38,22.91,22.38,22.91,53081,22.38,22.91,22.38,22.91,53081,0.0,1.0
2024-03-26,22.03,22.66,21.99,22.46,81381,22.03,22.66,21.99,22.46,81381,0.0,1.0
2024-03-27,22.71,22.82,22.05,22.34,73478,22.71,22.82,22.05,22.34,73478,0.0,1.0
2024-03-28,22.71,23.015,22.59,22.71,101992,22.71,23.015,22.59,22.71,101992,0.0,1.0
2024-04-01,22.96,23.12,22.32,22.68,134884,22.96,23.12,22.32,22.68,134884,0.0,1.0
2024-04-02,22.48,22.71,22.29,22.48,122172,22.48,22.71,22.29,22.48,122172,0.0,1.0
2024-04-03,22.97,23.05,22.11,22.12,81972,22.97,23.05,22.11,22.12,81972,0.0,1.0
2024-04-04,22.6,23.715,22.55,23.34,93377,22.6,23.715,22.55,23.34,93377,0.0,1.0
2024-04-05,22.32,22.7925,22.26,22.52,67941,22.32,22.7925,22.26,22.52,67941,0.0,1.0
2024-04-08,22.55,22.98,22.41,22.41,54683,22.55,22.98,22.41,22.41,54683,0.0,1.0
2024-04-09,23.12,23.42,22.69,22.73,71174,23.12,23.42,22.69,22.73,71174,0.0,1.0
2024-04-10,21.83,22.5542,21.68,22.27,99996,21.83,22.5542,21.68,22.27,99996,0.0,1.0
2024-04-11,22.11,22.1758,21.73,21.97,69838,22.11,22.1758,21.73,21.97,69838,0.0,1.0
2024-04-12,21.14,21.76,21.09,21.76,94980,21.14,21.76,21.09,21.76,94980,0.0,1.0
2024-04-15,20.53,21.21,20.47,21.21,104595,20.53,21.21,20.47,21.21,104595,0.0,1.0
2024-04-16,20.41,20.695,20.175,20.36,100493,20.41,20.695,20.175,20.36,100493,0.0,1.0
2024-04-17,19.53,20.54,19.51,20.54,101423,19.53,20.54,19.51,20.54,101423,0.0,1.0
2024-04-18,19.16,19.68,19.05,19.49,100114,19.16,19.68,19.05,19.49,100114,0.0,1.0
2024-04-19,18.66,19.23,18.584,19.0,129392,18.66,19.23,18.584,19.0,129392,0.0,1.0
2024-04-22,18.91,19.13,18.56,18.94,125898,18.91,19.13,18.56,18.94,125898,0.0,1.0
2024-04-23,19.31,19.635,18.92,18.92,98450,19.31,19.635,18.92,18.92,98450,0.0,1.0
2024-04-24,19.69,19.88,19.18,19.33,120890,19.69,19.88,19.18,19.33,120890,0.0,1.0
2024-04-25,19.76,19.95,19.39,19.48,95105,19.76,19.95,19.39,19.48,95105,0.0,1.0
2024-04-26,19.98,20.21,19.82,19.82,67037,19.98,20.21,19.82,19.82,67037,0.0,1.0
2024-04-29,20.35,20.52,20.0893,20.14,76398,20.35,20.52,20.0893,20.14,76398,0.0,1.0
2024-04-30,20.27,20.43,20.16,20.16,125300,20.27,20.43,20.16,20.16,125300,0.0,1.0
2024-05-01,19.81,20.565,19.735,20.06,88593,19.81,20.565,19.735,20.06,88593,0.0,1.0
2024-05-02,20.13,20.13,19.59,20.13,99654,20.13,20.13,19.59,20.13,99654,0.0,1.0
2024-05-03,20.53,20.88,20.26,20.66,71049,20.53,20.88,20.26,20.66,71049,0.0,1.0
2024-05-06,20.98,21.03,20.6001,20.65,63451,20.98,21.03,20.6001,20.65,63451,0.0,1.0
2024-05-07,20.78,21.36,20.78,20.93,135483,20.78,21.36,20.78,20.93,135483,0.0,1.0
2024-05-08,21.17,21.21,20.45,20.46,86601,21.17,21.21,20.45,20.46,86601,0.0,1.0
2024-05-09,20.25,20.42,19.0,20.0,192885,20.25,20.42,19.0,20.0,192885,0.0,1.0
2024-05-10,19.61,20.12,19.46,19.96,133833,19.61,20.12,19.46,19.96,133833,0.0,1.0
2024-05-13,19.47,20.1,19.46,19.65,185228,19.47,20.1,19.46,19.65,185228,0.0,1.0
2024-05-14,20.08,20.15,19.78,19.79,114635,20.08,20.15,19.78,19.79,114635,0.0,1.0
2024-05-15,20.4,20.7,20.16,20.43,113840,20.4,20.7,20.16,20.43,113840,0.0,1.0
2024-05-16,20.16,20.29,19.9335,20.29,152186,20.16,20.29,19.9335,20.29,152186,0.0,1.0
2024-05-17,20.16,20.59,20.11,20.32,239451,20.16,20.59,20.11,20.32,239451,0.0,1.0
2024-05-20,20.11,20.265,19.98,20.14,145096,20.11,20.265,19.98,20.14,145096,0.0,1.0
2024-05-21,20.29,20.41,19.83,19.83,85039,20.29,20.41,19.83,19.83,85039,0.0,1.0
2024-05-22,20.02,20.62,19.932,20.33,148106,20.02,20.62,19.932,20.33,148106,0.0,1.0
2024-05-23,19.29,20.27,18.99,20.27,195354,19.29,20.27,18.99,20.27,195354,0.0,1.0
2024-05-24,19.67,20.03,19.5,19.5,148816,19.67,20.03,19.5,19.5,148816,0.0,1.0
2024-05-28,19.87,20.13,19.6901,19.83,116462,19.87,20.13,19.6901,19.83,116462,0.0,1.0
2024-05-29,19.74,19.86,19.42,19.53,141089,19.74,19.86,19.42,19.53,141089,0.0,1.0
2024-05-30,19.65,20.06,19.641,19.79,105555,19.65,20.06,19.641,19.79,105555,0.0,1.0
2024-05-31,19.92,20.02,19.46,19.78,167238,19.92,20.02,19.46,19.78,167238,0.0,1.0
2024-06-03,19.48,20.4025,19.41,20.35,146068,19.48,20.4025,19.41,20.35,146068,0.0,1.0
2024-06-04,19.48,19.61,19.29,19.38,120920,19.48,19.61,19.29,19.38,120920,0.0,1.0
2024-06-05,20.25,20.27,19.62,19.71,111675,20.25,20.27,19.62,19.71,111675,0.0,1.0
2024-06-06,20.26,20.32,19.8,20.08,72972,20.26,20.32,19.8,20.08,72972,0.0,1.0
2024-06-07,20.06,20.24,19.86,20.03,92652,20.06,20.24,19.86,20.03,92652,0.0,1.0
2024-06-10,20.47,20.5,19.515,19.73,128007,20.47,20.5,19.515,19.73,128007,0.0,1.0
2024-06-11,20.42,20.42,19.885,20.25,123384,20.42,20.42,19.885,20.25,123384,0.0,1.0
2024-06-12,21.18,21.695,20.85,21.0,122050,21.18,21.695,20.85,21.0,122050,0.0,1.0
2024-06-13,20.55,21.2906,20.48,21.25,109828,20.55,21.2906,20.48,21.25,109828,0.0,1.0
2024-06-14,20.18,20.48,20.0,20.26,277634,20.18,20.48,20.0,20.26,277634,0.0,1.0
2024-06-17,19.98,20.19,19.54,20.16,139378,19.98,20.19,19.54,20.16,139378,0.0,1.0
2024-06-18,19.34,19.94,19.25,19.91,277574,19.34,19.94,19.25,19.91,277574,0.0,1.0
2024-06-20,19.0,19.32,18.95,19.22,250652,19.0,19.32,18.95,19.22,250652,0.0,1.0
2024-06-21,19.16,19.43,18.945,18.99,723513,19.16,19.43,18.945,18.99,723513,0.0,1.0
2024-06-24,18.52,19.26,18.49,19.26,256926,18.52,19.26,18.49,19.26,256926,0.0,1.0
2024-06-25,18.39,18.595,18.25,18.56,247807,18.39,18.595,18.25,18.56,247807,0.0,1.0
2024-06-26,18.49,18.54,18.23,18.38,177556,18.49,18.54,18.23,18.38,177556,0.0,1.0
2024-06-27,19.23,19.34,18.45,18.56,168580,19.23,19.34,18.45,18.56,168580,0.0,1.0
2024-06-28,19.29,19.61,19.145,19.41,220166,19.29,19.61,19.145,19.41,220166,0.0,1.0
2024-07-01,18.5,19.32,18.28,19.31,133695,18.5,19.32,18.28,19.31,133695,0.0,1.0
2024-07-02,18.71,18.89,18.55,18.55,94948,18.71,18.89,18.55,18.55,94948,0.0,1.0
2024-07-03,18.71,18.84,18.58,18.72,57859,18.71,18.84,18.58,18.72,57859,0.0,1.0
2024-07-05,18.92,19.03,18.58,18.67,85059,18.92,19.03,18.58,18.67,85059,0.0,1.0
2024-07-08,19.21,19.57,18.99,18.99,75753,19.21,19.57,18.99,18.99,75753,0.0,1.0
2024-07-09,18.94,19.41,18.84,18.97,68207,18.94,19.41,18.84,18.97,68207,0.0,1.0
2024-07-10,19.5,19.535,18.9158,19.07,85272,19.5,19.535,18.9158,19.07,85272,0.0,1.0
2024-07-11,19.83,20.37,19.79,20.1,112879,19.83,20.37,19.79,20.1,112879,0.0,1.0
2024-07-12,20.24,20.6871,19.98,20.1,125087,20.24,20.6871,19.98,20.1,125087,0.0,1.0
2024-07-15,20.75,20.9,20.3,20.35,93993,20.75,20.9,20.3,20.35,93993,0.0,1.0
2024-07-16,21.68,21.7,20.95,20.99,99606,21.68,21.7,20.95,20.99,99606,0.0,1.0
2024-07-17,21.04,21.57,20.76,21.24,163493,21.04,21.57,20.76,21.24,163493,0.0,1.0
2024-07-18,20.33,21.26,19.99,21.05,98769,20.33,21.26,19.99,21.05,98769,0.0,1.0
2024-07-19,19.78,20.33,19.52,20.33,96892,19.78,20.33,19.52,20.33,96892,0.0,1.0
2024-07-22,20.6,20.705,19.83,20.04,116782,20.6,20.705,19.83,20.04,116782,0.0,1.0
2024-07-23,20.62,20.88,20.22,20.22,77997,20.62,20.88,20.22,20.22,77997,0.0,1.0
2024-07-24,19.84,20.42,19.78,20.34,105209,19.84,20.42,19.78,20.34,105209,0.0,1.0
2024-07-25,19.78,20.31,19.22,19.85,130332,19.78,20.31,19.22,19.85,130332,0.0,1.0
2024-07-26,20.57,20.7,20.075,20.26,121246,20.57,20.7,20.075,20.26,121246,0.0,1.0
2024-07-29,20.1,20.835,20.04,20.64,115670,20.1,20.835,20.04,20.64,115670,0.0,1.0
2024-07-30,19.53,20.26,19.52,20.13,99673,19.53,20.26,19.52,20.13,99673,0.0,1.0
2024-07-31,20.05,20.435,19.69,19.96,135949,20.05,20.435,19.69,19.96,135949,0.0,1.0
2024-08-01,18.34,20.08,18.2,19.82,137747,18.34,20.08,18.2,19.82,137747,0.0,1.0
2024-08-02,17.39,18.05,17.035,18.05,214114,17.39,18.05,17.035,18.05,214114,0.0,1.0
2024-08-05,16.4,17.17,16.02,16.4,245605,16.4,17.17,16.02,16.4,245605,0.0,1.0
2024-08-06,16.13,16.78,16.07,16.44,174350,16.13,16.78,16.07,16.44,174350,0.0,1.0
2024-08-07,19.44,21.0,18.93,21.0,261303,19.44,21.0,18.93,21.0,261303,0.0,1.0
2024-08-08,20.46,20.6983,19.9,20.36,305525,20.46,20.6983,19.9,20.36,305525,0.0,1.0
2024-08-09,20.44,20.66,19.77,20.25,603161,20.44,20.66,19.77,20.25,603161,0.0,1.0
2024-08-12,20.18,20.62,20.02,20.33,218160,20.18,20.62,20.02,20.33,218160,0.0,1.0
2024-08-13,21.72,21.7782,20.39,20.46,213998,21.72,21.7782,20.39,20.46,213998,0.0,1.0
2024-08-14,22.35,22.37,20.955,21.81,186229,22.35,22.37,20.955,21.81,186229,0.0,1.0
2024-08-15,24.05,24.09,22.894,23.0,211665,24.05,24.09,22.894,23.0,211665,0.0,1.0
2024-08-16,23.71,24.28,23.36,23.88,156655,23.71,24.28,23.36,23.88,156655,0.0,1.0
2024-08-19,23.66,23.72,23.01,23.69,116697,23.66,23.72,23.01,23.69,116697,0.0,1.0
2024-08-20,23.93,24.12,23.39,23.58,120834,23.93,24.12,23.39,23.58,120834,0.0,1.0
2024-08-21,24.26,24.315,23.73,23.99,141201,24.26,24.315,23.73,23.99,141201,0.0,1.0
2024-08-22,23.9,24.4899,23.57,24.25,132379,23.9,24.4899,23.57,24.25,132379,0.0,1.0
2024-08-23,24.65,24.87,23.9,24.16,237710,24.65,24.87,23.9,24.16,237710,0.0,1.0
2024-08-26,23.69,24.68,23.425,24.68,286948,23.69,24.68,23.425,24.68,286948,0.0,1.0
2024-08-27,23.83,23.88,23.31,23.45,131301,23.83,23.88,23.31,23.45,131301,0.0,1.0
2024-08-28,23.43,23.89,23.26,23.89,104377,23.43,23.89,23.26,23.89,104377,0.0,1.0
2024-08-29,23.97,24.11,23.415,23.57,111775,23.97,24.11,23.415,23.57,111775,0.0,1.0
2024-08-30,23.94,24.36,23.51,24.35,252265,23.94,24.36,23.51,24.35,252265,0.0,1.0
2024-09-03,22.75,23.63,22.405,23.45,235105,22.75,23.63,22.405,23.45,235105,0.0,1.0
2024-09-04,22.45,22.975,22.2425,22.56,101647,22.45,22.975,22.2425,22.56,101647,0.0,1.0
2024-09-05,22.81,23.205,21.84,22.4,138700,22.81,23.205,21.84,22.4,138700,0.0,1.0
2024-09-06,23.02,23.32,22.4268,22.86,197065,23.02,23.32,22.4268,22.86,197065,0.0,1.0
2024-09-09,22.91,23.11,22.64,23.11,192556,22.91,23.11,22.64,23.11,192556,0.0,1.0
2024-09-10,23.66,23.75,22.62,22.86,174800,23.66,23.75,22.62,22.86,174800,0.0,1.0
2024-09-11,24.41,24.42,23.32,23.58,209788,24.41,24.42,23.32,23.58,209788,0.0,1.0
2024-09-12,24.15,24.5,23.75,24.5,261687,24.15,24.5,23.75,24.5,261687,0.0,1.0
2024-09-13,24.92,25.435,24.49,24.82,235267,24.92,25.435,24.49,24.82,235267,0.0,1.0
2024-09-16,23.64,24.76,23.37,24.76,175405,23.64,24.76,23.37,24.76,175405,0.0,1.0
2024-09-17,23.26,24.25,23.205,23.9,186785,23.26,24.25,23.205,23.9,186785,0.0,1.0
2024-09-18,23.03,24.035,22.86,23.11,272018,23.03,24.035,22.86,23.11,272018,0.0,1.0
2024-09-19,23.42,23.83,23.11,23.83,288823,23.42,23.83,23.11,23.83,288823,0.0,1.0
2024-09-20,23.11,23.44,22.98,23.26,793962,23.11,23.44,22.98,23.26,793962,0.0,1.0
2024-09-23,23.36,23.68,23.0375,23.32,232617,23.36,23.68,23.0375,23.32,232617,0.0,1.0
2024-09-24,23.99,24.48,23.54,23.54,247501,23.99,24.48,23.54,23.54,247501,0.0,1.0
2024-09-25,24.01,24.29,23.625,23.82,141199,24.01,24.29,23.625,23.82,141199,0.0,1.0
2024-09-26,25.12,25.54,24.18,24.64,145120,25.12,25.54,24.18,24.64,145120,0.0,1.0
2024-09-27,24.35,25.25,24.25,25.25,135697,24.35,25.25,24.25,25.25,135697,0.0,1.0
2024-09-30,24.15,24.69,23.94,24.1,128907,24.15,24.69,23.94,24.1,128907,0.0,1.0
2024-10-01,23.88,24.15,23.4,24.15,157150,23.88,24.15,23.4,24.15,157150,0.0,1.0
2024-10-02,24.71,24.71,23.72,23.86,162987,24.71,24.71,23.72,23.86,162987,0.0,1.0
2024-10-03,24.5,24.9575,24.15,24.61,137339,24.5,24.9575,24.15,24.61,137339,0.0,1.0
2024-10-04,24.99,25.39,24.611,24.98,115161,24.99,25.39,24.611,24.98,115161,0.0,1.0
2024-10-07,24.53,24.8025,24.325,24.77,136699,24.53,24.8025,24.325,24.77,136699,0.0,1.0
2024-10-08,24.45,25.08,24.4,24.56,118614,24.45,25.08,24.4,24.56,118614,0.0,1.0
2024-10-09,24.56,24.92,24.34,24.47,70887,24.56,24.92,24.34,24.47,70887,0.0,1.0
2024-10-10,24.5,24.52,23.92,24.35,126901,24.5,24.52,23.92,24.35,126901,0.0,1.0
2024-10-11,25.26,25.385,24.34,24.34,79389,25.26,25.385,24.34,24.34,79389,0.0,1.0
2024-10-14,25.19,25.738,25.09,25.41,81659,25.19,25.738,25.09,25.41,81659,0.0,1.0
2024-10-15,24.75,25.45,24.74,25.04,127694,24.75,25.45,24.74,25.04,127694,0.0,1.0
2024-10-16,24.6,25.14,24.5575,25.08,114801,24.6,25.14,24.5575,25.08,114801,0.0,1.0
2024-10-17,24.76,25.116,24.6701,24.93,101833,24.76,25.116,24.6701,24.93,101833,0.0,1.0
2024-10-18,24.39,25.1,24.18,24.94,79566,24.39,25.1,24.18,24.94,79566,0.0,1.0
2024-10-21,23.88,24.23,23.47,24.15,114131,23.88,24.23,23.47,24.15,114131,0.0,1.0
2024-10-22,24.02,24.26,23.76,23.81,122109,24.02,24.26,23.76,23.81,122109,0.0,1.0
2024-10-23,23.84,24.23,23.65,23.99,86310,23.84,24.23,23.65,23.99,86310,0.0,1.0
2024-10-24,23.6,24.05,23.565,24.05,71573,23.6,24.05,23.565,24.05,71573,0.0,1.0
2024-10-25,23.95,24.52,23.68,23.68,86581,23.95,24.52,23.68,23.68,86581,0.0,1.0
2024-10-28,24.37,24.46,23.79,24.05,91740,24.37,24.46,23.79,24.05,91740,0.0,1.0
2024-10-29,25.04,25.04,24.29,24.29,60308,25.04,25.04,24.29,24.29,60308,0.0,1.0
2024-10-30,24.42,24.92,24.335,24.73,78105,24.42,24.92,24.335,24.73,78105,0.0,1.0
2024-10-31,23.335,24.37,23.32,24.37,140623,23.335,24.37,23.32,24.37,140623,0.0,1.0
2024-11-01,23.68,24.09,23.515009,23.54,128986,23.68,24.09,23.515009,23.54,128986,0.0,1.0
2024-11-04,23.64,23.97,23.31,23.37,100505,23.64,23.97,23.31,23.37,100505,0.0,1.0
2024-11-05,23.91,24.01,23.26,23.3,83610,23.91,24.01,23.26,23.3,83610,0.0,1.0
2024-11-06,25.18,25.36,24.555,24.845,199912,25.18,25.36,24.555,24.845,199912,0.0,1.0
2024-11-07,29.34,29.86,26.62,27.07,378134,29.34,29.86,26.62,27.07,378134,0.0,1.0
2024-11-08,28.27,30.0,27.46,30.0,420170,28.27,30.0,27.46,30.0,420170,0.0,1.0
2024-11-11,28.15,28.49,27.32,28.3,201532,28.15,28.49,27.32,28.3,201532,0.0,1.0
2024-11-12,27.99,28.34,27.295,28.11,174228,27.99,28.34,27.295,28.11,174228,0.0,1.0
2024-11-13,27.69,28.15,27.34,28.0,195586,27.69,28.15,27.34,28.0,195586,0.0,1.0
2024-11-14,27.38,28.33,27.3,27.92,125155,27.38,28.33,27.3,27.92,125155,0.0,1.0
2024-11-15,27.01,27.38,26.4006,27.38,130837,27.01,27.38,26.4006,27.38,130837,0.0,1.0
2024-11-18,27.44,27.45,26.99,27.01,97355,27.44,27.45,26.99,27.01,97355,0.0,1.0
2024-11-19,28.28,28.39,27.1857,27.3,117574,28.28,28.39,27.1857,27.3,117574,0.0,1.0
2024-11-20,28.05,28.09,27.37,28.09,105056,28.05,28.09,27.37,28.09,105056,0.0,1.0
2024-11-21,28.67,28.81,27.76,28.28,125844,28.67,28.81,27.76,28.28,125844,0.0,1.0
2024-11-22,30.44,30.81,28.59,28.59,363491,30.44,30.81,28.59,28.59,363491,0.0,1.0
2024-11-25,30.27,31.22,30.025,30.82,275989,30.27,31.22,30.025,30.82,275989,0.0,1.0
2024-11-26,29.47,30.26,29.37,30.26,176081,29.47,30.26,29.37,30.26,176081,0.0,1.0
2024-11-27,29.15,29.51,28.4816,29.5,134901,29.15,29.51,28.4816,29.5,134901,0.0,1.0
2024-11-29,29.74,29.86,29.2,29.22,74259,29.74,29.86,29.2,29.22,74259,0.0,1.0
2024-12-02,29.57,29.89,29.36,29.77,311198,29.57,29.89,29.36,29.77,311198,0.0,1.0
2024-12-03,31.09,31.27,29.07,29.41,295839,31.09,31.27,29.07,29.41,295839,0.0,1.0
2024-12-04,30.87,31.75,30.59,31.75,191593,30.87,31.75,30.59,31.75,191593,0.0,1.0
2024-12-05,29.96,31.1,29.91,30.83,240736,29.96,31.1,29.91,30.83,240736,0.0,1.0
2024-12-06,31.65,32.34,29.89,29.89,467928,31.65,32.34,29.89,29.89,467928,0.0,1.0
2024-12-09,31.55,32.1982,31.275,31.75,304992,31.55,32.1982,31.275,31.75,304992,0.0,1.0
2024-12-10,31.24,31.86,30.68,31.67,400141,31.24,31.86,30.68,31.67,400141,0.0,1.0
2024-12-11,32.39,32.69,31.5,31.83,240595,32.39,32.69,31.5,31.83,240595,0.0,1.0
2024-12-12,32.25,32.515,31.6783,32.0,221711,32.25,32.515,31.6783,32.0,221711,0.0,1.0
2024-12-13,32.63,33.18,32.0,32.31,237223,32.63,33.18,32.0,32.31,237223,0.0,1.0
2024-12-16,33.25,33.34,32.37,32.5,304134,33.25,33.34,32.37,32.5,304134,0.0,1.0
2024-12-17,32.22,33.02,31.97,33.02,284654,32.22,33.02,31.97,33.02,284654,0.0,1.0
2024-12-18,31.01,33.44,30.68,32.67,298453,31.01,33.44,30.68,32.67,298453,0.0,1.0
2024-12-19,30.92,31.565,30.4601,31.38,288915,30.92,31.565,30.4601,31.38,288915,0.0,1.0
2024-12-20,31.11,31.86,30.17,30.3,511996,31.11,31.86,30.17,30.3,511996,0.0,1.0
2024-12-23,31.82,32.095,31.11,31.2,210595,31.82,32.095,31.11,31.2,210595,0.0,1.0
2024-12-24,32.27,32.29,31.75,32.0,127706,32.27,32.29,31.75,32.0,127706,0.0,1.0
2024-12-26,33.18,33.34,31.6825,31.97,254846,33.18,33.34,31.6825,31.97,254846,0.0,1.0
2024-12-27,32.37,33.01,31.92,33.01,280945,32.37,33.01,31.92,33.01,280945,0.0,1.0
2024-12-30,32.04,32.395,31.31,31.99,210840,32.04,32.395,31.31,31.99,210840,0.0,1.0
2024-12-31,31.55,32.54,31.4,32.39,196090,31.55,32.54,31.4,32.39,196090,0.0,1.0
2025-01-02,31.9,32.47,31.26,31.73,325863,31.9,32.47,31.26,31.73,325863,0.0,1.0
2025-01-03,32.05,32.2,31.485,32.05,256159,32.05,32.2,31.485,32.05,256159,0.0,1.0
2025-01-06,33.14,33.64,32.375,32.53,311615,33.14,33.64,32.375,32.53,311615,0.0,1.0
2025-01-07,33.05,34.2,32.71,33.9,252799,33.05,34.2,32.71,33.9,252799,0.0,1.0
2025-01-08,32.4,32.75,31.51,32.75,275488,32.4,32.75,31.51,32.75,275488,0.0,1.0
2025-01-10,31.98,32.21,30.86,31.81,373592,31.98,32.21,30.86,31.81,373592,0.0,1.0
2025-01-13,31.7,31.86,30.71,31.07,324483,31.7,31.86,30.71,31.07,324483,0.0,1.0
2025-01-14,32.3,32.37,31.69,32.15,249848,32.3,32.37,31.69,32.15,249848,0.0,1.0
2025-01-15,33.77,34.32,33.0,33.0,321657,33.77,34.32,33.0,33.0,321657,0.0,1.0
2025-01-16,33.33,34.03,33.29,34.03,293159,33.33,34.03,33.29,34.03,293159,0.0,1.0
2025-01-17,34.18,34.46,33.71,33.91,374621,34.18,34.46,33.71,33.91,374621,0.0,1.0
2025-01-21,34.24,34.705,34.13,34.5,305606,34.24,34.705,34.13,34.5,305606,0.0,1.0
2025-01-22,34.0,34.47,33.56,34.37,297104,34.0,34.47,33.56,34.37,297104,0.0,1.0
2025-01-23,33.87,33.95,33.1566,33.51,287040,33.87,33.95,33.1566,33.51,287040,0.0,1.0
2025-01-24,33.58,33.87,33.25,33.71,271275,33.58,33.87,33.25,33.71,271275,0.0,1.0
2025-01-27,31.7,32.36,30.925,32.36,360029,31.7,32.36,30.925,32.36,360029,0.0,1.0
2025-01-28,32.6,32.69,31.01,31.8,356031,32.6,32.69,31.01,31.8,356031,0.0,1.0
2025-01-29,31.87,32.73,31.68,32.47,292388,31.87,32.73,31.68,32.47,292388,0.0,1.0
2025-01-30,32.13,32.37,31.7,32.37,263650,32.13,32.37,31.7,32.37,263650,0.0,1.0
2025-01-31,32.21,33.05,31.88,32.14,414147,32.21,33.05,31.88,32.14,414147,0.0,1.0
2025-02-03,31.52,32.07,30.8177,31.29,292714,31.52,32.07,30.8177,31.29,292714,0.0,1.0
2025-02-04,32.08,32.1882,31.6,31.6,255217,32.08,32.1882,31.6,31.6,255217,0.0,1.0
2025-02-05,34.25,34.34,32.255,32.28,376834,34.25,34.34,32.255,32.28,376834,0.0,1.0
2025-02-06,34.13,34.51,33.9395,34.16,1113014,34.13,34.51,33.9395,34.16,1113014,0.0,1.0
2025-02-07,32.81,34.13,32.4526,34.13,273020,32.81,34.13,32.4526,34.13,273020,0.0,1.0
2025-02-10,32.73,33.04,32.4,32.74,132774,32.73,33.04,32.4,32.74,132774,0.0,1.0
2025-02-11,32.15,33.0599,32.13,32.13,94645,32.15,33.0599,32.13,32.13,94645,0.0,1.0
2025-02-12,31.72,32.28,31.4376,31.54,186281,31.72,32.28,31.4376,31.54,186281,0.0,1.0
2025-02-13,34.96,37.75,31.505,34.63,412070,34.96,37.75,31.505,34.63,412070,0.0,1.0
2025-02-14,34.67,35.95,33.91,35.95,236734,34.67,35.95,33.91,35.95,236734,0.0,1.0
2025-02-18,35.775,36.5,34.43,35.0,290511,35.775,36.5,34.43,35.0,290511,0.0,1.0
2025-02-19,35.93,36.675,35.0,35.39,275249,35.93,36.675,35.0,35.39,275249,0.0,1.0
2025-02-20,36.56,36.85,35.89,35.89,213042,36.56,36.85,35.89,35.89,213042,0.0,1.0
2025-02-21,34.49,36.95,34.3538,36.87,187173,34.49,36.95,34.3538,36.87,187173,0.0,1.0
2025-02-24,33.69,34.9607,33.51,34.64,216100,33.69,34.9607,33.51,34.64,216100,0.0,1.0
2025-02-25,32.5,33.57,32.0,33.57,215757,32.5,33.57,32.0,33.57,215757,0.0,1.0
2025-02-26,38.44,38.925,35.2,35.44,1003411,38.44,38.925,35.2,35.44,1003411,0.0,1.0
2025-02-27,33.53,38.94,33.49,38.94,446719,33.53,38.94,33.49,38.94,446719,0.0,1.0
2025-02-28,34.26,34.82,33.245,33.55,271319,34.26,34.82,33.245,33.55,271319,0.0,1.0
2025-03-03,31.81,34.68,31.4117,34.45,259938,31.81,34.68,31.4117,34.45,259938,0.0,1.0
2025-03-04,32.98,33.905,31.1101,31.97,438867,32.98,33.905,31.1101,31.97,438867,0.0,1.0
2025-03-05,33.76,33.83,32.24,33.22,237818,33.76,33.83,32.24,33.22,237818,0.0,1.0
2025-03-06,32.22,33.56,32.18,32.7,240654,32.22,33.56,32.18,32.7,240654,0.0,1.0
2025-03-07,32.43,32.93,30.39,32.32,231279,32.43,32.93,30.39,32.32,231279,0.0,1.0
2025-03-10,30.22,31.53,29.75,31.21,255904,30.22,31.53,29.75,31.21,255904,0.0,1.0
2025-03-11,30.18,31.05,29.44,30.22,186051,30.18,31.05,29.44,30.22,186051,0.0,1.0
2025-03-12,30.36,31.31,30.31,30.8,172259,30.36,31.31,30.31,30.8,172259,0.0,1.0
2025-03-13,29.79,30.49,29.38,30.23,125138,29.79,30.49,29.38,30.23,125138,0.0,1.0
2025-03-14,30.85,31.28,30.245,30.4,132332,30.85,31.28,30.245,30.4,132332,0.0,1.0
2025-03-17,30.65,31.12,30.27,30.62,193567,30.65,31.12,30.27,30.62,193567,0.0,1.0
2025-03-18,29.78,30.88,29.46,30.1,177384,29.78,30.88,29.46,30.1,177384,0.0,1.0
2025-03-19,30.02,30.3985,29.58,29.72,213994,30.02,30.3985,29.58,29.72,213994,0.0,1.0
2025-03-20,29.19,30.48,28.9804,29.81,188603,29.19,30.48,28.9804,29.81,188603,0.0,1.0
2025-03-21,28.35,28.87,27.9,28.47,723424,28.35,28.87,27.9,28.47,723424,0.0,1.0
2025-03-24,28.87,29.326,28.635,28.68,249488,28.87,29.326,28.635,28.68,249488,0.0,1.0
2025-03-25,28.11,29.09,28.02,28.73,166645,28.11,29.09,28.02,28.73,166645,0.0,1.0
2025-03-26,27.41,28.205,27.0,28.05,210730,27.41,28.205,27.0,28.05,210730,0.0,1.0
2025-03-27,27.01,27.65,26.85,27.08,193990,27.01,27.65,26.85,27.08,193990,0.0,1.0
2025-03-28,25.94,27.03,25.7,26.99,154857,25.94,27.03,25.7,26.99,154857,0.0,1.0
2025-03-31,25.61,25.85,24.65,25.23,216609,25.61,25.85,24.65,25.23,216609,0.0,1.0
2025-04-01,25.75,25.96,24.71,25.38,144920,25.75,25.96,24.71,25.38,144920,0.0,1.0
2025-04-02,26.21,26.63,25.1,25.26,135662,26.21,26.63,25.1,25.26,135662,0.0,1.0
2025-04-03,22.55,24.41,22.42,24.36,320322,22.55,24.41,22.42,24.36,320322,0.0,1.0
2025-04-04,21.28,21.725,20.03,21.31,447534,21.28,21.725,20.03,21.31,447534,0.0,1.0
2025-04-07,21.46,22.88,19.35,20.2,449197,21.46,22.88,19.35,20.2,449197,0.0,1.0
2025-04-08,20.49,22.49,19.9706,22.2,256712,20.49,22.49,19.9706,22.2,256712,0.0,1.0
2025-04-09,24.74,24.94,20.37,20.56,355425,24.74,24.94,20.37,20.56,355425,0.0,1.0
2025-04-10,22.85,23.5,22.065,23.42,297823,22.85,23.5,22.065,23.42,297823,0.0,1.0
2025-04-11,23.11,23.33,22.09,22.66,191272,23.11,23.33,22.09,22.66,191272,0.0,1.0
2025-04-14,23.27,24.1,22.68,24.1,187600,23.27,24.1,22.68,24.1,187600,0.0,1.0
2025-04-15,23.37,23.67,23.09,23.24,112889,23.37,23.67,23.09,23.24,112889,0.0,1.0
2025-04-16,22.65,22.96,21.945,22.56,150462,22.65,22.96,21.945,22.56,150462,0.0,1.0
2025-04-17,22.97,23.21,22.45,22.72,196420,22.97,23.21,22.45,22.72,196420,0.0,1.0
2025-04-21,22.68,22.7223,22.07,22.39,137458,22.68,22.7223,22.07,22.39,137458,0.0,1.0
2025-04-22,23.5,23.7037,22.18,22.44,338465,23.5,23.7037,22.18,22.44,338465,0.0,1.0
2025-04-23,25.52,25.9,24.45,24.45,418670,25.52,25.9,24.45,24.45,418670,0.0,1.0
2025-04-24,26.56,26.71,25.5,25.84,235662,26.56,26.71,25.5,25.84,235662,0.0,1.0
2025-04-25,26.71,27.01,25.925,26.18,115394,26.71,27.01,25.925,26.18,115394,0.0,1.0
2025-04-28,26.59,27.19,26.185,26.57,177819,26.59,27.19,26.185,26.57,177819,0.0,1.0
2025-04-29,26.49,26.84,26.205,26.3,140049,26.49,26.84,26.205,26.3,140049,0.0,1.0
2025-04-30,26.21,26.325,25.17,25.78,160644,26.21,26.325,25.17,25.78,160644,0.0,1.0
2025-05-01,26.35,27.26,26.145,26.46,147728,26.35,27.26,26.145,26.46,147728,0.0,1.0
2025-05-02,27.09,27.52,26.77,26.77,82219,27.09,27.52,26.77,26.77,82219,0.0,1.0
2025-05-05,26.62,27.02,26.49,26.71,148137,26.62,27.02,26.49,26.71,148137,0.0,1.0
2025-05-06,26.48,26.62,25.82,25.95,178489,26.48,26.62,25.82,25.95,178489,0.0,1.0
2025-05-07,21.14,24.0,20.24,22.52,914086,21.14,24.0,20.24,22.52,914086,0.0,1.0
2025-05-08,20.24,21.53,20.11,21.14,804601,20.24,21.53,20.11,21.14,804601,0.0,1.0
2025-05-09,20.08,20.63,19.97,20.51,286550,20.08,20.63,19.97,20.51,286550,0.0,1.0
2025-05-12,21.51,22.01,21.061,21.53,465927,21.51,22.01,21.061,21.53,465927,0.0,1.0
2025-05-13,22.17,22.345,21.58,21.58,547326,22.17,22.345,21.58,21.58,547326,0.0,1.0
2025-05-14,22.14,22.53,21.81,22.25,364810,22.14,22.53,21.81,22.25,364810,0.0,1.0
2025-05-15,21.33,22.04,21.28,22.01,277470,21.33,22.04,21.28,22.01,277470,0.0,1.0
2025-05-16,21.23,21.885,21.16,21.31,387387,21.23,21.885,21.16,21.31,387387,0.0,1.0
2025-05-19,20.9,21.1935,20.296,20.67,413609,20.9,21.1935,20.296,20.67,413609,0.0,1.0
2025-05-20,20.7,20.835,20.47,20.76,328971,20.7,20.835,20.47,20.76,328971,0.0,1.0
2025-05-21,20.21,21.13,20.11,20.35,251660,20.21,21.13,20.11,20.35,251660,0.0,1.0
2025-05-22,19.77,20.56,19.75,20.15,350707,19.77,20.56,19.75,20.15,350707,0.0,1.0
2025-05-23,19.13,19.6365,19.0,19.26,296481,19.13,19.6365,19.0,19.26,296481,0.0,1.0
2025-05-27,19.47,19.9559,19.31,19.57,355031,19.47,19.9559,19.31,19.57,355031,0.0,1.0
2025-05-28,19.3,19.64,19.07,19.64,256753,19.3,19.64,19.07,19.64,256753,0.0,1.0
2025-05-29,19.24,19.81,19.14,19.81,186016,19.24,19.81,19.14,19.81,186016,0.0,1.0
2025-05-30,18.76,19.1,18.31,19.1,229007,18.76,19.1,18.31,19.1,229007,0.0,1.0
2025-06-02,18.74,18.915,18.41,18.71,291493,18.74,18.915,18.41,18.71,291493,0.0,1.0
2025-06-03,19.77,19.85,18.7,18.82,365682,19.77,19.85,18.7,18.82,365682,0.0,1.0
2025-06-04,20.66,20.73,19.77,19.9,341270,20.66,20.73,19.77,19.9,341270,0.0,1.0
2025-06-05,19.94,20.95,19.81,20.74,312046,19.94,20.95,19.81,20.74,312046,0.0,1.0
2025-06-06,20.24,20.416,19.98,20.13,247880,20.24,20.416,19.98,20.13,247880,0.0,1.0
2025-06-09,21.41,21.57,20.4101,20.6,353869,21.41,21.57,20.4101,20.6,353869,0.0,1.0
2025-06-10,21.44,21.756,20.94,21.51,255047,21.44,21.756,20.94,21.51,255047,0.0,1.0
2025-06-11,21.44,21.83,21.18916,21.68,200403,21.44,21.83,21.18916,21.68,200403,0.0,1.0
2025-06-12,21.28,21.6,21.17,21.43,176579,21.28,21.6,21.17,21.43,176579,0.0,1.0
2025-06-13,19.89,20.99,19.84,20.68,199369,19.89,20.99,19.84,20.68,199369,0.0,1.0
2025-06-16,20.47,20.6916,20.15,20.15,160020,20.47,20.6916,20.15,20.15,160020,0.0,1.0
2025-06-17,20.13,20.67,20.13,20.17,171498,20.13,20.67,20.13,20.17,171498,0.0,1.0
2025-06-18,20.6,20.81,20.04,20.04,273466,20.6,20.81,20.04,20.04,273466,0.0,1.0
2025-06-20,20.64,21.95,20.005,21.92,276542,20.64,21.95,20.005,21.92,276542,0.0,1.0
2025-06-23,21.27,21.27,20.21,20.56,267710,21.27,21.27,20.21,20.56,267710,0.0,1.0
2025-06-24,21.96,22.63,21.44,21.54,361608,21.96,22.63,21.44,21.54,361608,0.0,1.0
2025-06-25,21.855,22.49,21.69,22.01,200642,21.855,22.49,21.69,22.01,200642,0.0,1.0
2025-06-26,22.53,22.69,21.86,21.93,393475,22.53,22.69,21.86,21.93,393475,0.0,1.0
2025-06-27,22.56,22.9,22.21,22.56,447961,22.56,22.9,22.21,22.56,447961,0.0,1.0
2025-06-30,21.98,22.65,21.92,22.65,212263,21.98,22.65,21.92,22.65,212263,0.0,1.0
2025-07-01,21.75,22.43,21.41,21.63,233396,21.75,22.43,21.41,21.63,233396,0.0,1.0
2025-07-02,22.27,22.45,21.755,21.85,547172,22.27,22.45,21.755,21.85,547172,0.0,1.0
2025-07-03,22.9,23.3,22.2245,22.5,222607,22.9,23.3,22.2245,22.5,222607,0.0,1.0
2025-07-07,21.98,22.75,21.77,22.55,222579,21.98,22.75,21.77,22.55,222579,0.0,1.0
2025-07-08,22.74,23.025,22.045,22.08,188778,22.74,23.025,22.045,22.08,188778,0.0,1.0
2025-07-09,23.2,23.22,22.34,22.71,305768,23.2,23.22,22.34,22.71,305768,0.0,1.0
2025-07-10,23.2,23.7,23.06,23.3,201705,23.2,23.7,23.06,23.3,201705,0.0,1.0
2025-07-11,22.89,23.205,22.77,22.91,165978,22.89,23.205,22.77,22.91,165978,0.0,1.0
2025-07-14,22.55,22.89,21.92,22.67,232140,22.55,22.89,21.92,22.67,232140,0.0,1.0
2025-07-15,22.46,23.23,22.43,22.94,196494,22.46,23.23,22.43,22.94,196494,0.0,1.0
2025-07-16,22.8,22.85,21.99,22.26,184873,22.8,22.85,21.99,22.26,184873,0.0,1.0
2025-07-17,23.27,23.8,22.875,22.89,264145,23.27,23.8,22.875,22.89,264145,0.0,1.0
2025-07-18,23.24,23.6522,22.85,23.54,316797,23.24,23.6522,22.85,23.54,316797,0.0,1.0
2025-07-21,23.56,23.815,23.03,23.03,266143,23.56,23.815,23.03,23.03,266143,0.0,1.0
2025-07-22,23.47,23.78,22.9,23.55,229799,23.47,23.78,22.9,23.55,229799,0.0,1.0
2025-07-23,23.27,23.42,22.4701,23.42,223446,23.27,23.42,22.4701,23.42,223446,0.0,1.0
2025-07-24,22.85,23.19,22.76,23.19,158414,22.85,23.19,22.76,23.19,158414,0.0,1.0
2025-07-25,23.15,23.215,22.73,22.84,136312,23.15,23.215,22.73,22.84,136312,0.0,1.0
2025-07-28,23.3,23.73,23.14,23.46,172242,23.3,23.73,23.14,23.46,172242,0.0,1.0
2025-07-29,22.9,23.9,22.87,23.69,157768,22.9,23.9,22.87,23.69,157768,0.0,1.0
2025-07-30,22.58,23.4,22.3822,23.15,139377,22.58,23.4,22.3822,23.15,139377,0.0,1.0
2025-07-31,21.37,22.43,21.295,22.43,380893,21.37,22.43,21.295,22.43,380893,0.0,1.0
2025-08-01,20.7,21.275,20.41,20.98,233999,20.7,21.275,20.41,20.98,233999,0.0,1.0
2025-08-04,21.63,21.75,20.89,20.99,229650,21.63,21.75,20.89,20.99,229650,0.0,1.0
2025-08-05,21.62,21.9607,21.2406,21.84,172260,21.62,21.9607,21.2406,21.84,172260,0.0,1.0
2025-08-06,21.49,21.53,20.87,21.48,217586,21.49,21.53,20.87,21.48,217586,0.0,1.0
2025-08-07,21.18,22.09,21.01,21.96,186846,21.18,22.09,21.01,21.96,186846,0.0,1.0
2025-08-08,21.72,21.84,20.68,21.35,322604,21.72,21.84,20.68,21.35,322604,0.0,1.0
2025-08-11,21.33,24.26,20.84,23.31,600513,21.33,24.26,20.84,23.31,600513,0.0,1.0
2025-08-12,23.59,23.825,21.2,21.49,440666,23.59,23.825,21.2,21.49,440666,0.0,1.0
2025-08-13,24.37,24.56,23.41,23.6,459929,24.37,24.56,23.41,23.6,459929,0.0,1.0
2025-08-14,24.1,24.255,23.62,23.78,307550,24.1,24.255,23.62,23.78,307550,0.0,1.0
2025-08-15,23.31,24.21,23.1,24.21,292378,23.31,24.21,23.1,24.21,292378,0.0,1.0
2025-08-18,23.71,23.898,23.28,23.4,243817,23.71,23.898,23.28,23.4,243817,0.0,1.0
2025-08-19,22.66,23.82,22.65,23.75,193875,22.66,23.82,22.65,23.75,193875,0.0,1.0
2025-08-20,22.2,22.585,21.71,22.56,383095,22.2,22.585,21.71,22.56,383095,0.0,1.0
2025-08-21,22.21,22.35,21.78,22.05,262322,22.21,22.35,21.78,22.05,262322,0.0,1.0
2025-08-22,23.52,23.82,22.42,22.42,242909,23.52,23.82,22.42,22.42,242909,0.0,1.0
2025-08-25,22.85,23.48,22.8,23.38,163233,22.85,23.48,22.8,23.38,163233,0.0,1.0
2025-08-26,22.97,23.315,22.81,22.92,172976,22.97,23.315,22.81,22.92,172976,0.0,1.0
2025-08-27,22.59,22.93,22.5156,22.93,250634,22.59,22.93,22.5156,22.93,250634,0.0,1.0
2025-08-28,22.93,23.055,22.61,22.82,151921,22.93,23.055,22.61,22.82,151921,0.0,1.0
2025-08-29,22.22,22.855,22.09,22.81,235404,22.22,22.855,22.09,22.81,235404,0.0,1.0
2025-09-02,21.83,21.935,21.305,21.4,761670,21.83,21.935,21.305,21.4,761670,0.0,1.0
2025-09-03,21.77,22.05,21.56,21.82,146353,21.77,22.05,21.56,21.82,146353,0.0,1.0
2025-09-04,22.37,22.38,21.4525,21.735,137980,22.37,22.38,21.4525,21.735,137980,0.0,1.0
2025-09-05,22.73,22.98,22.45,22.83,179458,22.73,22.98,22.45,22.83,179458,0.0,1.0
2025-09-08,23.24,23.37,22.59,22.76,215004,23.24,23.37,22.59,22.76,215004,0.0,1.0
2025-09-09,22.85,23.44,22.8115,23.18,171058,22.85,23.44,22.8115,23.18,171058,0.0,1.0
2025-09-10,22.98,23.12,22.5,22.95,166143,22.98,23.12,22.5,22.95,166143,0.0,1.0
2025-09-11,23.86,23.93,23.07,23.07,338977,23.86,23.93,23.07,23.07,338977,0.0,1.0
2025-09-12,23.61,23.9848,23.43,23.82,171495,23.61,23.9848,23.43,23.82,171495,0.0,1.0
2025-09-15,24.54,24.88,23.575,23.73,318149,24.54,24.88,23.575,23.73,318149,0.0,1.0
2025-09-16,24.37,24.83,24.12,24.56,257272,24.37,24.83,24.12,24.56,257272,0.0,1.0
2025-09-17,24.81,25.58,24.07,24.22,263852,24.81,25.58,24.07,24.22,263852,0.0,1.0
2025-09-18,26.34,27.42,25.475,25.69,504133,26.34,27.42,25.475,25.69,504133,0.0,1.0
2025-09-19,26.42,27.53,25.451,27.38,1249600,26.42,27.53,25.451,27.38,1249600,0.0,1.0
2025-09-22,26.42,27.43,26.05,27.265,412787,26.42,27.43,26.05,27.265,412787,0.0,1.0
2025-09-23,26.33,27.76,26.16,26.66,400229,26.33,27.76,26.16,26.66,400229,0.0,1.0
2025-09-24,26.55,26.98,26.08,26.4,207115,26.55,26.98,26.08,26.4,207115,0.0,1.0
2025-09-25,26.37,26.46,25.42,26.0,265910,26.37,26.46,25.42,26.0,265910,0.0,1.0
2025-09-26,26.3,26.545,26.07,26.12,207850,26.3,26.545,26.07,26.12,207850,0.0,1.0
2025-09-29,26.03,26.72,25.62,26.54,285330,26.03,26.72,25.62,26.54,285330,0.0,1.0
2025-09-30,26.41,26.42,25.42,26.0,310349,26.41,26.42,25.42,26.0,310349,0.0,1.0
2025-10-01,27.34,27.44,25.9501,26.01,262250,27.34,27.44,25.9501,26.01,262250,0.0,1.0
2025-10-02,27.97,28.145,27.45,27.63,320812,27.97,28.145,27.45,27.63,320812,0.0,1.0
2025-10-03,28.02,28.87,27.715,28.25,314417,28.02,28.87,27.715,28.25,314417,0.0,1.0
2025-10-06,28.98,29.27,28.73,28.96,312881,28.98,29.27,28.73,28.96,312881,0.0,1.0
2025-10-07,27.89,29.73,27.805,29.46,315010,27.89,29.73,27.805,29.46,315010,0.0,1.0
2025-10-08,29.12,29.13,27.96,28.0,190006,29.12,29.13,27.96,28.0,190006,0.0,1.0
2025-10-09,30.66,30.73,29.08,29.3,397280,30.66,30.73,29.08,29.3,397280,0.0,1.0
2025-10-10,26.91,30.88,26.815,30.85,469245,26.91,30.88,26.815,30.85,469245,0.0,1.0
2025-10-13,28.87,29.5816,28.45,28.45,338133,28.87,29.5816,28.45,28.45,338133,0.0,1.0
2025-10-14,29.12,29.485,27.7,27.81,255575,29.12,29.485,27.7,27.81,255575,0.0,1.0
2025-10-15,29.48,30.75,29.0,30.63,355684,29.48,30.75,29.0,30.63,355684,0.0,1.0
2025-10-16,28.46,30.2165,28.22,29.77,288644,28.46,30.2165,28.22,29.77,288644,0.0,1.0
2025-10-17,26.64,28.47,26.63,27.96,299134,26.64,28.47,26.63,27.96,299134,0.0,1.0
2025-10-20,27.64,27.93,27.22,27.22,210610,27.64,27.93,27.22,27.22,210610,0.0,1.0
2025-10-21,27.44,28.02,26.84,27.61,230346,27.44,28.02,26.84,27.61,230346,0.0,1.0
2025-10-22,26.14,27.26,25.44,26.9,219370,26.14,27.26,25.44,26.9,219370,0.0,1.0
2025-10-23,27.42,27.48,25.81,26.135,178522,27.42,27.48,25.81,26.135,178522,0.0,1.0
2025-10-24,28.09,28.33,27.5128,27.55,220420,28.09,28.33,27.5128,27.55,220420,0.0,1.0
2025-10-27,28.39,28.9,27.835,28.5,296951,28.39,28.9,27.835,28.5,296951,0.0,1.0
2025-10-28,28.31,28.52,27.545,28.2,144126,28.31,28.52,27.545,28.2,144126,0.0,1.0
2025-10-29,27.87,29.1999,27.43,28.71,315497,27.87,29.1999,27.43,28.71,315497,0.0,1.0
2025-10-30,26.93,27.8712,26.924,27.57,171010,26.93,27.8712,26.924,27.57,171010,0.0,1.0
2025-10-31,27.21,27.67,26.78,27.0,203315,27.21,27.67,26.78,27.0,203315,0.0,1.0
2025-11-03,27.75,28.055,27.23,27.68,293285,27.75,28.055,27.23,27.68,293285,0.0,1.0
2025-11-04,26.165,27.14,26.04,26.83,230106,26.165,27.14,26.04,26.83,230106,0.0,1.0
2025-11-05,27.23,27.45,26.17,26.17,156803,27.23,27.45,26.17,26.17,156803,0.0,1.0
2025-11-06,26.74,27.39,26.2771,27.29,212981,26.74,27.39,26.2771,27.29,212981,0.0,1.0
2025-11-07,26.16,26.5625,25.36,26.11,268150,26.16,26.5625,25.36,26.11,268150,0.0,1.0
2025-11-10,26.01,28.2,25.15,27.57,440250,26.01,28.2,25.15,27.57,440250,0.0,1.0
2025-11-11,26.08,26.99,25.69,26.99,509774,26.08,26.99,25.69,26.99,509774,0.0,1.0
2025-11-12,27.29,27.75,26.79,26.8,317968,27.29,27.75,26.79,26.8,317968,0.0,1.0
2025-11-13,24.96,27.0,24.5,27.0,365409,24.96,27.0,24.5,27.0,365409,0.0,1.0
2025-11-14,24.57,25.14,23.91,23.96,288874,24.57,25.14,23.91,23.96,288874,0.0,1.0
2025-11-17,23.58,24.8146,23.35,24.58,268942,23.58,24.8146,23.35,24.58,268942,0.0,1.0
2025-11-18,20.16,22.06,20.09,20.24,1858346,20.16,22.06,20.09,20.24,1858346,0.0,1.0
2025-11-19,18.83,19.34,18.41,19.07,4237033,18.83,19.34,18.41,19.07,4237033,0.0,1.0
2025-11-20,18.63,19.61,18.31,19.35,1145449,18.63,19.61,18.31,19.35,1145449,0.0,1.0
2025-11-21,19.0,19.445,18.23,18.68,911174,19.0,19.445,18.23,18.68,911174,0.0,1.0
2025-11-24,19.81,20.0399,19.14,19.14,788254,19.81,20.0399,19.14,19.14,788254,0.0,1.0
2025-11-25,20.24,20.315,19.355,19.65,550595,20.24,20.315,19.355,19.65,550595,0.0,1.0
2025-11-26,20.61,20.88,20.145,20.3,481728,20.61,20.88,20.145,20.3,481728,0.0,1.0