date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-30,18.75,18.88,18.06,18.56,3210200,9.375,9.44,9.03,9.28,6420400,0.0,1.0
1998-07-01,18.62,19.12,18.56,18.94,491700,9.31,9.56,9.28,9.47,983400,0.0,1.0
1998-07-02,18.56,18.94,17.88,18.94,549000,9.28,9.47,8.94,9.47,1098000,0.0,1.0
1998-07-06,18.62,18.62,18.31,18.31,252000,9.31,9.31,9.155,9.155,504000,0.0,1.0
1998-07-07,19.19,19.25,18.56,18.62,369200,9.595,9.625,9.28,9.31,738400,0.0,1.0
1998-07-08,19.0,19.31,19.0,19.31,226100,9.5,9.655,9.5,9.655,452200,0.0,1.0
1998-07-09,19.19,19.25,19.0,19.0,106100,9.595,9.625,9.5,9.5,212200,0.0,1.0
1998-07-10,19.19,19.19,19.0,19.06,277200,9.595,9.595,9.5,9.53,554400,0.0,1.0
1998-07-13,19.31,19.31,19.06,19.06,78200,9.655,9.655,9.53,9.53,156400,0.0,1.0
1998-07-14,20.0,20.12,19.38,19.38,274300,10.0,10.06,9.69,9.69,548600,0.0,1.0
1998-07-15,21.19,21.62,20.31,20.31,161200,10.595,10.81,10.155,10.155,322400,0.0,1.0
1998-07-16,23.5,23.75,21.12,21.31,225100,11.75,11.875,10.56,10.655,450200,0.0,1.0
1998-07-17,23.5,24.38,23.12,23.69,507100,11.75,12.19,11.56,11.845,1014200,0.0,1.0
1998-07-20,22.44,23.5,22.44,23.5,315300,11.22,11.75,11.22,11.75,630600,0.0,1.0
1998-07-21,22.38,22.5,22.25,22.44,140500,11.19,11.25,11.125,11.22,281000,0.0,1.0
1998-07-22,21.19,22.38,21.12,22.38,176000,10.595,11.19,10.56,11.19,352000,0.0,1.0
1998-07-23,20.0,21.12,19.75,21.12,218800,10.0,10.56,9.875,10.56,437600,0.0,1.0
1998-07-24,20.94,20.94,20.12,20.12,498600,10.47,10.47,10.06,10.06,997200,0.0,1.0
1998-07-27,21.0,21.75,20.62,20.81,101800,10.5,10.875,10.31,10.405,203600,0.0,1.0
1998-07-28,21.81,22.0,21.38,21.38,327100,10.905,11.0,10.69,10.69,654200,0.0,1.0
1998-07-29,22.5,22.62,21.88,21.88,84800,11.25,11.31,10.94,10.94,169600,0.0,1.0
1998-07-30,22.19,22.56,22.12,22.5,132000,11.095,11.28,11.06,11.25,264000,0.0,1.0
1998-07-31,21.69,22.19,21.56,22.19,82500,10.845,11.095,10.78,11.095,165000,0.0,1.0
1998-08-03,20.94,21.44,20.94,21.44,71900,10.47,10.72,10.47,10.72,143800,0.0,1.0
1998-08-04,19.62,21.0,19.5,20.75,140300,9.81,10.5,9.75,10.375,280600,0.0,1.0
1998-08-05,18.88,19.69,18.75,19.62,118400,9.44,9.845,9.375,9.81,236800,0.0,1.0
1998-08-06,17.5,18.75,17.12,18.75,131300,8.75,9.375,8.56,9.375,262600,0.0,1.0
1998-08-07,17.88,18.5,17.56,17.75,226900,8.94,9.25,8.78,8.875,453800,0.0,1.0
1998-08-10,17.12,18.0,16.81,18.0,55000,8.56,9.0,8.405,9.0,110000,0.0,1.0
1998-08-11,16.0,16.81,15.75,16.81,125100,8.0,8.405,7.875,8.405,250200,0.0,1.0
1998-08-12,16.38,16.69,15.94,16.0,465700,8.19,8.345,7.97,8.0,931400,0.0,1.0
1998-08-13,16.75,17.0,16.38,16.38,153200,8.375,8.5,8.19,8.19,306400,0.0,1.0
1998-08-14,17.0,17.25,16.75,16.88,125600,8.5,8.625,8.375,8.44,251200,0.0,1.0
1998-08-17,17.56,17.56,16.88,16.88,20400,8.78,8.78,8.44,8.44,40800,0.0,1.0
1998-08-18,18.38,18.38,17.69,17.69,67000,9.19,9.19,8.845,8.845,134000,0.0,1.0
1998-08-19,18.19,18.81,18.12,18.38,37200,9.095,9.405,9.06,9.19,74400,0.0,1.0
1998-08-20,17.56,18.31,17.44,18.31,30800,8.78,9.155,8.72,9.155,61600,0.0,1.0
1998-08-21,17.44,17.5,16.56,17.38,46000,8.72,8.75,8.28,8.69,92000,0.0,1.0
1998-08-24,17.38,17.5,17.12,17.44,13300,8.69,8.75,8.56,8.72,26600,0.0,1.0
1998-08-25,17.5,17.69,17.44,17.5,37400,8.75,8.845,8.72,8.75,74800,0.0,1.0
1998-08-26,16.56,17.25,16.38,17.25,77800,8.28,8.625,8.19,8.625,155600,0.0,1.0
1998-08-27,14.62,16.44,14.0,16.44,1016400,7.31,8.22,7.0,8.22,2032800,0.0,1.0
1998-08-28,14.56,14.94,14.38,14.75,117000,7.28,7.47,7.19,7.375,234000,0.0,1.0
1998-08-31,13.56,14.62,13.5,14.56,91500,6.78,7.31,6.75,7.28,183000,0.0,1.0
1998-09-01,14.12,14.19,13.5,13.5,107400,7.06,7.095,6.75,6.75,214800,0.0,1.0
1998-09-02,15.19,15.38,14.5,14.5,41200,7.595,7.69,7.25,7.25,82400,0.0,1.0
1998-09-03,15.19,15.31,14.88,15.0,15700,7.595,7.655,7.44,7.5,31400,0.0,1.0
1998-09-04,15.25,15.31,15.12,15.31,24800,7.625,7.655,7.56,7.655,49600,0.0,1.0
1998-09-08,16.38,16.38,15.5,15.5,24900,8.19,8.19,7.75,7.75,49800,0.0,1.0
1998-09-09,16.44,16.5,16.0,16.12,160500,8.22,8.25,8.0,8.06,321000,0.0,1.0
1998-09-10,16.0,16.19,15.88,16.06,54800,8.0,8.095,7.94,8.03,109600,0.0,1.0
1998-09-11,15.62,16.06,15.56,16.06,20400,7.81,8.03,7.78,8.03,40800,0.0,1.0
1998-09-14,15.94,16.06,15.69,15.75,19800,7.97,8.03,7.845,7.875,39600,0.0,1.0
1998-09-15,16.25,16.44,15.88,16.0,305000,8.125,8.22,7.94,8.0,610000,0.0,1.0
1998-09-16,16.31,16.38,16.19,16.31,31800,8.155,8.19,8.095,8.155,63600,0.0,1.0
1998-09-17,15.81,16.0,15.69,16.0,20400,7.905,8.0,7.845,8.0,40800,0.0,1.0
1998-09-18,15.62,15.69,15.44,15.62,35000,7.81,7.845,7.72,7.81,70000,0.0,1.0
1998-09-21,15.44,15.5,15.06,15.5,7100,7.72,7.75,7.53,7.75,14200,0.0,1.0
1998-09-22,15.44,15.62,15.44,15.56,13900,7.72,7.81,7.72,7.78,27800,0.0,1.0
1998-09-23,15.5,15.5,15.0,15.38,34700,7.75,7.75,7.5,7.69,69400,0.0,1.0
1998-09-24,15.25,15.5,15.0,15.06,116200,7.625,7.75,7.5,7.53,232400,0.0,1.0
1998-09-25,15.0,15.25,15.0,15.25,17800,7.5,7.625,7.5,7.625,35600,0.0,1.0
1998-09-28,14.69,15.0,14.69,15.0,22700,7.345,7.5,7.345,7.5,45400,0.0,1.0
1998-09-29,14.0,14.88,14.0,14.81,62700,7.0,7.44,7.0,7.405,125400,0.0,1.0
1998-09-30,12.69,14.0,12.62,14.0,63900,6.345,7.0,6.31,7.0,127800,0.0,1.0
1998-10-01,11.56,12.56,11.12,12.56,267400,5.78,6.28,5.56,6.28,534800,0.0,1.0
1998-10-02,12.25,12.5,11.31,11.62,113600,6.125,6.25,5.655,5.81,227200,0.0,1.0
1998-10-05,11.69,12.38,11.5,12.38,41500,5.845,6.19,5.75,6.19,83000,0.0,1.0
1998-10-06,11.38,12.0,11.31,11.81,27100,5.69,6.0,5.655,5.905,54200,0.0,1.0
1998-10-07,11.62,11.75,11.44,11.5,19800,5.81,5.875,5.72,5.75,39600,0.0,1.0
1998-10-08,10.62,11.5,10.38,11.5,165000,5.31,5.75,5.19,5.75,330000,0.0,1.0
1998-10-09,11.25,11.25,10.69,10.69,11400,5.625,5.625,5.345,5.345,22800,0.0,1.0
1998-10-12,12.38,12.44,11.75,11.75,27900,6.19,6.22,5.875,5.875,55800,0.0,1.0
1998-10-13,11.94,12.62,11.81,12.5,34100,5.97,6.31,5.905,6.25,68200,0.0,1.0
1998-10-14,12.0,12.0,11.81,11.81,45100,6.0,6.0,5.905,5.905,90200,0.0,1.0
1998-10-15,13.31,13.31,12.06,12.06,39800,6.655,6.655,6.03,6.03,79600,0.0,1.0
1998-10-16,13.25,13.31,13.0,13.25,14100,6.625,6.655,6.5,6.625,28200,0.0,1.0
1998-10-19,13.31,13.38,13.25,13.25,7100,6.655,6.69,6.625,6.625,14200,0.0,1.0
1998-10-20,14.0,14.38,13.44,13.44,71100,7.0,7.19,6.72,6.72,142200,0.0,1.0
1998-10-21,14.62,14.69,14.12,14.5,37600,7.31,7.345,7.06,7.25,75200,0.0,1.0
1998-10-22,14.75,14.75,14.38,14.62,15100,7.375,7.375,7.19,7.31,30200,0.0,1.0
1998-10-23,15.06,15.19,14.5,14.62,26800,7.53,7.595,7.25,7.31,53600,0.0,1.0
1998-10-26,14.88,15.5,14.75,15.31,169200,7.44,7.75,7.375,7.655,338400,0.0,1.0
1998-10-27,15.88,16.12,15.0,15.0,123600,7.94,8.06,7.5,7.5,247200,0.0,1.0
1998-10-28,16.56,16.88,15.88,15.94,66300,8.28,8.44,7.94,7.97,132600,0.0,1.0
1998-10-29,17.56,18.0,16.75,16.75,180700,8.78,9.0,8.375,8.375,361400,0.0,1.0
1998-10-30,18.31,18.62,17.75,17.88,151100,9.155,9.31,8.875,8.94,302200,0.0,1.0
1998-11-02,17.69,18.88,17.5,18.56,372100,8.845,9.44,8.75,9.28,744200,0.0,1.0
1998-11-03,17.75,17.81,17.5,17.69,64200,8.875,8.905,8.75,8.845,128400,0.0,1.0
1998-11-04,17.62,18.12,17.62,17.88,49700,8.81,9.06,8.81,8.94,99400,0.0,1.0
1998-11-05,17.62,17.75,17.56,17.69,16900,8.81,8.875,8.78,8.845,33800,0.0,1.0
1998-11-06,18.19,18.25,17.56,17.69,60200,9.095,9.125,8.78,8.845,120400,0.0,1.0
1998-11-09,18.31,18.44,17.94,17.94,110800,9.155,9.22,8.97,8.97,221600,0.0,1.0
1998-11-10,18.25,18.5,18.19,18.19,49800,9.125,9.25,9.095,9.095,99600,0.0,1.0
1998-11-11,18.5,18.88,18.44,18.88,100000,9.25,9.44,9.22,9.44,200000,0.0,1.0
1998-11-12,18.75,18.75,18.44,18.5,48100,9.375,9.375,9.22,9.25,96200,0.0,1.0
1998-11-13,18.75,18.94,18.5,18.75,39300,9.375,9.47,9.25,9.375,78600,0.0,1.0
1998-11-16,19.0,19.19,18.88,18.88,101600,9.5,9.595,9.44,9.44,203200,0.0,1.0
1998-11-17,19.06,19.25,18.94,19.0,45100,9.53,9.625,9.47,9.5,90200,0.0,1.0
1998-11-18,19.06,19.31,19.0,19.06,44400,9.53,9.655,9.5,9.53,88800,0.0,1.0
1998-11-19,19.19,19.25,19.0,19.0,55200,9.595,9.625,9.5,9.5,110400,0.0,1.0
1998-11-20,19.44,19.56,19.25,19.25,20000,9.72,9.78,9.625,9.625,40000,0.0,1.0
1998-11-23,20.12,20.38,19.5,19.5,36600,10.06,10.19,9.75,9.75,73200,0.0,1.0
1998-11-24,20.44,20.81,20.0,20.0,81100,10.22,10.405,10.0,10.0,162200,0.0,1.0
1998-11-25,20.31,20.44,19.56,20.44,118700,10.155,10.22,9.78,10.22,237400,0.0,1.0
1998-11-27,20.44,20.44,20.12,20.12,30400,10.22,10.22,10.06,10.06,60800,0.0,1.0
1998-11-30,20.25,20.38,20.06,20.38,47000,10.125,10.19,10.03,10.19,94000,0.0,1.0
1998-12-01,20.19,20.25,20.06,20.19,21600,10.095,10.125,10.03,10.095,43200,0.0,1.0
1998-12-02,20.12,20.19,19.94,20.19,37400,10.06,10.095,9.97,10.095,74800,0.0,1.0
1998-12-03,19.94,20.25,19.94,20.25,46100,9.97,10.125,9.97,10.125,92200,0.0,1.0
1998-12-04,20.38,20.38,19.56,19.56,94000,10.19,10.19,9.78,9.78,188000,0.0,1.0
1998-12-07,21.25,21.25,20.25,20.25,238700,10.625,10.625,10.125,10.125,477400,0.0,1.0
1998-12-08,22.44,23.5,21.25,21.25,317800,11.22,11.75,10.625,10.625,635600,0.0,1.0
1998-12-09,25.19,25.5,23.5,24.5,728800,12.595,12.75,11.75,12.25,1457600,0.0,1.0
1998-12-10,24.5,25.94,24.5,25.12,344900,12.25,12.97,12.25,12.56,689800,0.0,1.0
1998-12-11,23.88,24.5,23.44,24.25,355200,11.94,12.25,11.72,12.125,710400,0.0,1.0
1998-12-14,23.19,23.62,22.62,23.62,324400,11.595,11.81,11.31,11.81,648800,0.0,1.0
1998-12-15,25.38,25.5,22.94,22.94,149300,12.69,12.75,11.47,11.47,298600,0.0,1.0
1998-12-16,26.38,26.5,26.0,26.0,630100,13.19,13.25,13.0,13.0,1260200,0.0,1.0
1998-12-17,27.0,27.5,26.5,26.5,388800,13.5,13.75,13.25,13.25,777600,0.0,1.0
1998-12-18,26.62,27.25,26.5,27.06,176800,13.31,13.625,13.25,13.53,353600,0.0,1.0
1998-12-21,26.94,27.12,26.62,26.62,176600,13.47,13.56,13.31,13.31,353200,0.0,1.0
1998-12-22,26.12,27.19,25.88,27.0,198600,13.06,13.595,12.94,13.5,397200,0.0,1.0
1998-12-23,25.81,26.0,25.81,26.0,63100,12.905,13.0,12.905,13.0,126200,0.0,1.0
1998-12-24,25.56,25.75,25.5,25.75,29700,12.78,12.875,12.75,12.875,59400,0.0,1.0
1998-12-28,25.25,25.69,25.25,25.56,1081900,12.625,12.845,12.625,12.78,2163800,0.0,1.0
1998-12-29,25.06,25.19,24.62,25.19,132000,12.53,12.595,12.31,12.595,264000,0.0,1.0
1998-12-30,24.69,25.0,24.62,25.0,113700,12.345,12.5,12.31,12.5,227400,0.0,1.0
1998-12-31,24.69,24.75,24.19,24.69,259700,12.345,12.375,12.095,12.345,519400,0.0,1.0
1999-01-04,25.56,26.0,24.81,24.81,130200,12.78,13.0,12.405,12.405,260400,0.0,1.0
1999-01-05,27.31,27.62,25.75,25.75,274300,13.655,13.81,12.875,12.875,548600,0.0,1.0
1999-01-06,28.88,29.12,28.06,28.19,211100,14.44,14.56,14.03,14.095,422200,0.0,1.0
1999-01-07,28.62,29.0,28.0,28.69,92800,14.31,14.5,14.0,14.345,185600,0.0,1.0
1999-01-08,29.12,29.44,28.94,28.94,190500,14.56,14.72,14.47,14.47,381000,0.0,1.0
1999-01-11,29.06,29.75,28.88,29.75,96800,14.53,14.875,14.44,14.875,193600,0.0,1.0
1999-01-12,28.0,29.31,27.69,29.31,190400,14.0,14.655,13.845,14.655,380800,0.0,1.0
1999-01-13,27.94,28.25,26.0,27.38,211500,13.97,14.125,13.0,13.69,423000,0.0,1.0
1999-01-14,29.06,29.44,28.5,28.75,350300,14.53,14.72,14.25,14.375,700600,0.0,1.0
1999-01-15,31.12,31.81,29.0,29.0,278800,15.56,15.905,14.5,14.5,557600,0.0,1.0
1999-01-19,32.0,32.88,31.69,32.0,215700,16.0,16.44,15.845,16.0,431400,0.0,1.0
1999-01-20,33.5,33.75,32.75,33.0,225600,16.75,16.875,16.375,16.5,451200,0.0,1.0
1999-01-21,32.88,33.38,32.25,33.25,253800,16.44,16.69,16.125,16.625,507600,0.0,1.0
1999-01-22,32.5,32.62,31.38,32.19,288300,16.25,16.31,15.69,16.095,576600,0.0,1.0
1999-01-25,32.38,32.69,32.31,32.62,154500,16.19,16.345,16.155,16.31,309000,0.0,1.0
1999-01-26,32.62,32.75,32.12,32.5,196700,16.31,16.375,16.06,16.25,393400,0.0,1.0
1999-01-27,33.25,33.81,32.62,32.62,350900,16.625,16.905,16.31,16.31,701800,0.0,1.0
1999-01-28,34.19,34.25,33.25,33.25,276200,17.095,17.125,16.625,16.625,552400,0.0,1.0
1999-01-29,33.5,34.38,33.5,34.0,199400,16.75,17.19,16.75,17.0,398800,0.0,1.0
1999-02-01,34.25,34.25,33.75,33.75,96200,17.125,17.125,16.875,16.875,192400,0.0,1.0
1999-02-02,32.88,34.25,32.88,34.25,68200,16.44,17.125,16.44,17.125,136400,0.0,1.0
1999-02-03,31.81,32.94,31.25,32.88,219100,15.905,16.47,15.625,16.44,438200,0.0,1.0
1999-02-04,30.94,32.44,30.81,31.94,48600,15.47,16.22,15.405,15.97,97200,0.0,1.0
1999-02-05,28.94,30.62,26.5,30.5,526000,14.47,15.31,13.25,15.25,1052000,0.0,1.0
1999-02-08,28.19,29.25,28.12,29.19,141900,14.095,14.625,14.06,14.595,283800,0.0,1.0
1999-02-09,28.5,29.5,28.38,28.75,225800,14.25,14.75,14.19,14.375,451600,0.0,1.0
1999-02-10,27.44,29.19,26.5,28.94,528800,13.72,14.595,13.25,14.47,1057600,0.0,1.0
1999-02-11,29.75,30.12,28.0,28.0,405500,14.875,15.06,14.0,14.0,811000,0.0,1.0
1999-02-12,30.62,30.75,29.38,29.81,217100,15.31,15.375,14.69,14.905,434200,0.0,1.0
1999-02-16,31.38,31.69,30.88,30.88,75500,15.69,15.845,15.44,15.44,151000,0.0,1.0
1999-02-17,29.88,30.81,29.75,30.75,168700,14.94,15.405,14.875,15.375,337400,0.0,1.0
1999-02-18,30.06,30.06,29.31,30.0,51600,15.03,15.03,14.655,15.0,103200,0.0,1.0
1999-02-19,28.0,28.5,27.75,28.0,1197100,14.0,14.25,13.875,14.0,2394200,0.0,1.0
1999-02-22,28.69,28.81,28.19,28.19,141100,14.345,14.405,14.095,14.095,282200,0.0,1.0
1999-02-23,29.06,29.19,28.56,28.69,173600,14.53,14.595,14.28,14.345,347200,0.0,1.0
1999-02-24,29.12,29.75,29.12,29.31,144700,14.56,14.875,14.56,14.655,289400,0.0,1.0
1999-02-25,28.69,29.19,28.5,29.0,123200,14.345,14.595,14.25,14.5,246400,0.0,1.0
1999-02-26,27.94,28.44,27.88,28.44,282900,13.97,14.22,13.94,14.22,565800,0.0,1.0
1999-03-01,26.81,27.75,26.69,27.75,69000,13.405,13.875,13.345,13.875,138000,0.0,1.0
1999-03-02,26.0,26.94,26.0,26.94,244900,13.0,13.47,13.0,13.47,489800,0.0,1.0
1999-03-03,25.12,25.88,24.12,25.88,362600,12.56,12.94,12.06,12.94,725200,0.0,1.0
1999-03-04,25.5,26.62,25.19,25.38,198900,12.75,13.31,12.595,12.69,397800,0.0,1.0
1999-03-05,27.12,27.12,26.0,26.0,121000,13.56,13.56,13.0,13.0,242000,0.0,1.0
1999-03-08,27.56,27.94,27.25,27.25,102000,13.78,13.97,13.625,13.625,204000,0.0,1.0
1999-03-09,27.12,27.5,27.06,27.38,183700,13.56,13.75,13.53,13.69,367400,0.0,1.0
1999-03-10,26.94,27.38,26.88,27.38,48800,13.47,13.69,13.44,13.69,97600,0.0,1.0
1999-03-11,27.88,28.0,26.5,26.75,398500,13.94,14.0,13.25,13.375,797000,0.0,1.0
1999-03-12,27.69,28.06,27.56,27.81,72400,13.845,14.03,13.78,13.905,144800,0.0,1.0
1999-03-15,27.81,27.88,27.44,27.5,260400,13.905,13.94,13.72,13.75,520800,0.0,1.0
1999-03-16,28.0,28.0,27.62,27.88,112300,14.0,14.0,13.81,13.94,224600,0.0,1.0
1999-03-17,28.38,28.44,27.94,27.94,109900,14.19,14.22,13.97,13.97,219800,0.0,1.0
1999-03-18,28.06,28.5,28.06,28.5,80500,14.03,14.25,14.03,14.25,161000,0.0,1.0
1999-03-19,27.81,28.12,27.81,28.0,85500,13.905,14.06,13.905,14.0,171000,0.0,1.0
1999-03-22,27.44,28.0,27.0,27.88,150300,13.72,14.0,13.5,13.94,300600,0.0,1.0
1999-03-23,27.25,28.19,27.19,27.94,136700,13.625,14.095,13.595,13.97,273400,0.0,1.0
1999-03-24,27.12,27.62,27.0,27.62,63600,13.56,13.81,13.5,13.81,127200,0.0,1.0
1999-03-25,27.19,27.5,27.19,27.19,94000,13.595,13.75,13.595,13.595,188000,0.0,1.0
1999-03-26,28.12,28.38,27.06,27.06,144400,14.06,14.19,13.53,13.53,288800,0.0,1.0
1999-03-29,29.56,29.81,28.12,28.25,200800,14.78,14.905,14.06,14.125,401600,0.0,1.0
1999-03-30,30.69,31.0,29.75,29.75,381200,15.345,15.5,14.875,14.875,762400,0.0,1.0
1999-03-31,32.44,33.0,30.94,30.94,378200,16.22,16.5,15.47,15.47,756400,0.0,1.0
1999-04-01,31.75,32.75,31.19,32.5,893700,15.875,16.375,15.595,16.25,1787400,0.0,1.0
1999-04-05,32.0,32.06,31.5,31.81,174300,16.0,16.03,15.75,15.905,348600,0.0,1.0
1999-04-06,33.38,33.5,32.06,32.12,116800,16.69,16.75,16.03,16.06,233600,0.0,1.0
1999-04-07,36.23,37.0,34.25,34.25,440000,18.115,18.5,17.125,17.125,880000,0.0,1.0
1999-04-08,37.0,37.38,35.38,37.38,329000,18.5,18.69,17.69,18.69,658000,0.0,1.0
1999-04-09,37.75,37.88,36.69,36.88,180300,18.875,18.94,18.345,18.44,360600,0.0,1.0
1999-04-12,39.5,40.75,36.0,36.0,278800,19.75,20.375,18.0,18.0,557600,0.0,1.0
1999-04-13,39.81,39.88,39.5,39.75,313800,19.905,19.94,19.75,19.875,627600,0.0,1.0
1999-04-14,38.94,40.12,38.75,40.0,128000,19.47,20.06,19.375,20.0,256000,0.0,1.0
1999-04-15,36.25,37.62,35.0,37.5,264200,18.125,18.81,17.5,18.75,528400,0.0,1.0
1999-04-16,36.19,36.5,35.38,36.5,75200,18.095,18.25,17.69,18.25,150400,0.0,1.0
1999-04-19,33.19,36.56,33.12,36.44,97600,16.595,18.28,16.56,18.22,195200,0.0,1.0
1999-04-20,33.0,33.31,32.19,32.94,307500,16.5,16.655,16.095,16.47,615000,0.0,1.0
1999-04-21,34.88,35.0,33.12,33.12,158600,17.44,17.5,16.56,16.56,317200,0.0,1.0
1999-04-22,35.88,36.75,35.5,36.75,117400,17.94,18.375,17.75,18.375,234800,0.0,1.0
1999-04-23,35.44,35.88,35.0,35.75,73100,17.72,17.94,17.5,17.875,146200,0.0,1.0
1999-04-26,36.25,36.38,35.44,35.44,67200,18.125,18.19,17.72,17.72,134400,0.0,1.0
1999-04-27,36.25,37.81,36.0,37.81,262600,18.125,18.905,18.0,18.905,525200,0.0,1.0
1999-04-28,36.94,37.25,36.0,36.25,53400,18.47,18.625,18.0,18.125,106800,0.0,1.0
1999-04-29,38.06,38.5,36.88,36.88,97000,19.03,19.25,18.44,18.44,194000,0.0,1.0
1999-04-30,39.12,39.19,38.5,38.5,150500,19.56,19.595,19.25,19.25,301000,0.0,1.0
1999-05-03,39.31,40.5,39.12,40.5,68800,19.655,20.25,19.56,20.25,137600,0.0,1.0
1999-05-04,38.88,39.81,38.88,39.5,81400,19.44,19.905,19.44,19.75,162800,0.0,1.0
1999-05-05,38.19,39.25,38.0,39.12,247800,19.095,19.625,19.0,19.56,495600,0.0,1.0
1999-05-06,36.94,38.31,36.81,38.19,123800,18.47,19.155,18.405,19.095,247600,0.0,1.0
1999-05-07,37.69,38.0,36.75,36.75,65700,18.845,19.0,18.375,18.375,131400,0.0,1.0
1999-05-10,38.44,38.81,38.25,38.25,38500,19.22,19.405,19.125,19.125,77000,0.0,1.0
1999-05-11,38.81,38.88,38.44,38.44,85900,19.405,19.44,19.22,19.22,171800,0.0,1.0
1999-05-12,40.12,40.5,38.62,38.88,166200,20.06,20.25,19.31,19.44,332400,0.0,1.0
1999-05-13,41.56,41.88,40.12,40.31,645300,20.78,20.94,20.06,20.155,1290600,0.0,1.0
1999-05-14,42.5,42.62,40.69,40.69,296300,21.25,21.31,20.345,20.345,592600,0.0,1.0
1999-05-17,43.06,44.88,42.56,42.56,752500,21.53,22.44,21.28,21.28,1505000,0.0,1.0
1999-05-18,44.12,44.94,43.0,43.06,260400,22.06,22.47,21.5,21.53,520800,0.0,1.0
1999-05-19,44.12,45.25,44.0,44.38,144900,22.06,22.625,22.0,22.19,289800,0.0,1.0
1999-05-20,42.69,44.62,42.69,44.38,90700,21.345,22.31,21.345,22.19,181400,0.0,1.0
1999-05-21,41.75,42.75,41.62,42.69,148100,20.875,21.375,20.81,21.345,296200,0.0,1.0
1999-05-24,41.94,42.69,41.81,41.94,60200,20.97,21.345,20.905,20.97,120400,0.0,1.0
1999-05-25,40.0,41.69,40.0,41.69,96400,20.0,20.845,20.0,20.845,192800,0.0,1.0
1999-05-26,39.19,40.19,38.25,40.19,176500,19.595,20.095,19.125,20.095,353000,0.0,1.0
1999-05-27,39.12,39.31,38.88,39.19,140400,19.56,19.655,19.44,19.595,280800,0.0,1.0
1999-05-28,39.62,40.25,39.38,39.38,83000,19.81,20.125,19.69,19.69,166000,0.0,1.0
1999-06-01,39.12,39.75,39.12,39.69,26600,19.56,19.875,19.56,19.845,53200,0.0,1.0
1999-06-02,39.12,39.25,38.25,39.06,92300,19.56,19.625,19.125,19.53,184600,0.0,1.0
1999-06-03,38.88,39.19,38.75,38.88,33100,19.44,19.595,19.375,19.44,66200,0.0,1.0
1999-06-04,39.44,39.5,38.94,39.0,163800,19.72,19.75,19.47,19.5,327600,0.0,1.0
1999-06-07,41.19,41.5,39.5,39.5,220600,20.595,20.75,19.75,19.75,441200,0.0,1.0
1999-06-08,42.38,43.25,41.56,41.56,459900,21.19,21.625,20.78,20.78,919800,0.0,1.0
1999-06-09,41.75,42.5,41.62,42.5,91100,20.875,21.25,20.81,21.25,182200,0.0,1.0
1999-06-10,41.0,41.88,40.5,41.75,379900,20.5,20.94,20.25,20.875,759800,0.0,1.0
1999-06-11,40.94,41.88,40.69,41.0,274200,20.47,20.94,20.345,20.5,548400,0.0,1.0
1999-06-14,40.56,41.0,40.44,41.0,149900,20.28,20.5,20.22,20.5,299800,0.0,1.0
1999-06-15,40.62,40.88,40.56,40.56,282400,20.31,20.44,20.28,20.28,564800,0.0,1.0
1999-06-16,40.75,40.75,39.44,39.5,259100,20.375,20.375,19.72,19.75,518200,0.0,1.0
1999-06-17,39.62,40.0,38.25,39.94,145000,19.81,20.0,19.125,19.97,290000,0.0,1.0
1999-06-18,39.0,39.69,39.0,39.62,56000,19.5,19.845,19.5,19.81,112000,0.0,1.0
1999-06-21,39.31,39.38,38.75,39.0,158200,19.655,19.69,19.375,19.5,316400,0.0,1.0
1999-06-22,39.19,39.31,38.19,39.19,229600,19.595,19.655,19.095,19.595,459200,0.0,1.0
1999-06-23,40.25,40.75,39.31,39.5,97200,20.125,20.375,19.655,19.75,194400,0.0,1.0
1999-06-24,40.5,41.0,40.06,40.06,135400,20.25,20.5,20.03,20.03,270800,0.0,1.0
1999-06-25,42.06,42.31,40.75,40.94,189100,21.03,21.155,20.375,20.47,378200,0.0,1.0
1999-06-28,41.94,42.88,41.88,42.38,136300,20.97,21.44,20.94,21.19,272600,0.0,1.0
1999-06-29,42.56,42.88,41.62,42.0,339200,21.28,21.44,20.81,21.0,678400,0.0,1.0
1999-06-30,43.31,43.56,42.5,42.75,129800,21.655,21.78,21.25,21.375,259600,0.0,1.0
1999-07-01,43.62,43.88,43.44,43.44,176100,21.81,21.94,21.72,21.72,352200,0.0,1.0
1999-07-02,44.19,44.25,43.31,43.62,114900,22.095,22.125,21.655,21.81,229800,0.0,1.0
1999-07-06,46.81,47.75,44.56,44.75,410500,23.405,23.875,22.28,22.375,821000,0.0,1.0
1999-07-07,47.06,47.38,46.25,46.81,127600,23.53,23.69,23.125,23.405,255200,0.0,1.0
1999-07-08,45.56,46.94,45.5,46.94,274100,22.78,23.47,22.75,23.47,548200,0.0,1.0
1999-07-09,46.31,46.5,45.38,45.56,81100,23.155,23.25,22.69,22.78,162200,0.0,1.0
1999-07-12,45.94,47.0,45.75,46.38,269000,22.97,23.5,22.875,23.19,538000,0.0,1.0
1999-07-13,45.12,45.12,44.62,45.0,138100,22.56,22.56,22.31,22.5,276200,0.0,1.0
1999-07-14,44.88,46.0,44.88,45.25,66200,22.44,23.0,22.44,22.625,132400,0.0,1.0
1999-07-15,45.31,45.5,45.0,45.0,70200,22.655,22.75,22.5,22.5,140400,0.0,1.0
1999-07-16,45.12,45.44,44.62,45.44,58400,22.56,22.72,22.31,22.72,116800,0.0,1.0
1999-07-19,45.5,46.0,44.5,45.38,205700,22.75,23.0,22.25,22.69,411400,0.0,1.0
1999-07-20,43.25,45.25,43.0,45.25,110100,21.625,22.625,21.5,22.625,220200,0.0,1.0
1999-07-21,42.62,43.62,42.62,43.19,148600,21.31,21.81,21.31,21.595,297200,0.0,1.0
1999-07-22,42.0,42.88,42.0,42.69,29300,21.0,21.44,21.0,21.345,58600,0.0,1.0
1999-07-23,40.75,42.12,40.25,42.12,135200,20.375,21.06,20.125,21.06,270400,0.0,1.0
1999-07-26,41.0,41.56,40.62,40.75,81300,20.5,20.78,20.31,20.375,162600,0.0,1.0
1999-07-27,43.06,44.25,41.06,41.06,249900,21.53,22.125,20.53,20.53,499800,0.0,1.0
1999-07-28,43.56,44.75,41.38,43.12,571900,21.78,22.375,20.69,21.56,1143800,0.0,1.0
1999-07-29,44.81,45.31,42.38,42.5,314500,22.405,22.655,21.19,21.25,629000,0.0,1.0
1999-07-30,45.25,46.06,44.94,44.94,132700,22.625,23.03,22.47,22.47,265400,0.0,1.0
1999-08-02,45.12,45.44,45.0,45.12,48500,22.56,22.72,22.5,22.56,97000,0.0,1.0
1999-08-03,45.06,45.62,45.0,45.25,63700,22.53,22.81,22.5,22.625,127400,0.0,1.0
1999-08-04,43.38,45.25,43.31,45.12,56100,21.69,22.625,21.655,22.56,112200,0.0,1.0
1999-08-05,42.81,43.38,42.12,43.38,53600,21.405,21.69,21.06,21.69,107200,0.0,1.0
1999-08-06,42.44,43.25,42.38,43.0,61800,21.22,21.625,21.19,21.5,123600,0.0,1.0
1999-08-09,42.62,42.88,42.19,42.38,40000,21.31,21.44,21.095,21.19,80000,0.0,1.0
1999-08-10,42.31,42.81,42.06,42.81,194100,21.155,21.405,21.03,21.405,388200,0.0,1.0
1999-08-11,43.31,43.5,42.44,42.44,195600,21.655,21.75,21.22,21.22,391200,0.0,1.0
1999-08-12,45.56,46.19,43.75,43.75,226700,22.78,23.095,21.875,21.875,453400,0.0,1.0
1999-08-13,45.88,46.56,45.56,45.56,98600,22.94,23.28,22.78,22.78,197200,0.0,1.0
1999-08-16,45.62,45.88,45.56,45.88,32300,22.81,22.94,22.78,22.94,64600,0.0,1.0
1999-08-17,45.81,46.38,45.44,46.0,149000,22.905,23.19,22.72,23.0,298000,0.0,1.0
1999-08-18,44.88,45.75,44.88,45.75,25000,22.44,22.875,22.44,22.875,50000,0.0,1.0
1999-08-19,45.19,45.25,44.12,44.38,63600,22.595,22.625,22.06,22.19,127200,0.0,1.0
1999-08-20,45.12,45.5,45.06,45.31,55900,22.56,22.75,22.53,22.655,111800,0.0,1.0
1999-08-23,45.12,45.25,45.0,45.12,100400,22.56,22.625,22.5,22.56,200800,0.0,1.0
1999-08-24,45.5,46.0,44.88,45.06,84800,22.75,23.0,22.44,22.53,169600,0.0,1.0
1999-08-25,45.56,45.88,45.25,45.56,51800,22.78,22.94,22.625,22.78,103600,0.0,1.0
1999-08-26,45.44,45.81,45.31,45.81,110700,22.72,22.905,22.655,22.905,221400,0.0,1.0
1999-08-27,45.25,45.62,45.12,45.12,151300,22.625,22.81,22.56,22.56,302600,0.0,1.0
1999-08-30,43.06,45.25,43.0,45.25,228500,21.53,22.625,21.5,22.625,457000,0.0,1.0
1999-08-31,43.25,44.0,42.56,43.31,164300,21.625,22.0,21.28,21.655,328600,0.0,1.0
1999-09-01,43.81,44.19,43.56,43.88,62400,21.905,22.095,21.78,21.94,124800,0.0,1.0
1999-09-02,43.88,43.88,43.12,43.56,36500,21.94,21.94,21.56,21.78,73000,0.0,1.0
1999-09-03,44.25,45.19,44.19,45.0,73200,22.125,22.595,22.095,22.5,146400,0.0,1.0
1999-09-07,44.44,44.81,44.06,44.12,165700,22.22,22.405,22.03,22.06,331400,0.0,1.0
1999-09-08,44.56,44.69,43.94,44.19,123500,22.28,22.345,21.97,22.095,247000,0.0,1.0
1999-09-09,45.56,45.75,44.31,44.31,165300,22.78,22.875,22.155,22.155,330600,0.0,1.0
1999-09-10,45.62,46.25,45.38,45.56,320000,22.81,23.125,22.69,22.78,640000,0.0,1.0
1999-09-13,45.31,45.88,45.25,45.88,40700,22.655,22.94,22.625,22.94,81400,0.0,1.0
1999-09-14,45.44,45.5,45.06,45.19,204300,22.72,22.75,22.53,22.595,408600,0.0,1.0
1999-09-15,45.69,46.75,45.5,45.5,267100,22.845,23.375,22.75,22.75,534200,0.0,1.0
1999-09-16,45.5,45.75,44.94,45.62,269700,22.75,22.875,22.47,22.81,539400,0.0,1.0
1999-09-17,45.94,46.25,45.5,45.5,376700,22.97,23.125,22.75,22.75,753400,0.0,1.0
1999-09-20,47.75,48.5,46.31,46.38,578800,23.875,24.25,23.155,23.19,1157600,0.0,1.0
1999-09-21,47.25,48.62,46.94,47.81,386200,23.625,24.31,23.47,23.905,772400,0.0,1.0
1999-09-22,48.69,48.69,46.81,47.88,352200,24.345,24.345,23.405,23.94,704400,0.0,1.0
1999-09-23,48.25,49.75,47.88,49.44,499100,24.125,24.875,23.94,24.72,998200,0.0,1.0
1999-09-24,47.69,47.88,46.5,47.88,234000,23.845,23.94,23.25,23.94,468000,0.0,1.0
1999-09-27,49.75,49.94,48.0,48.0,167100,24.875,24.97,24.0,24.0,334200,0.0,1.0
1999-09-28,49.31,49.44,48.5,49.0,89000,24.655,24.72,24.25,24.5,178000,0.0,1.0
1999-09-29,49.25,49.94,49.12,49.31,84900,24.625,24.97,24.56,24.655,169800,0.0,1.0
1999-09-30,49.38,49.5,48.69,49.5,120900,24.69,24.75,24.345,24.75,241800,0.0,1.0
1999-10-01,47.88,49.44,47.81,49.44,61200,23.94,24.72,23.905,24.72,122400,0.0,1.0
1999-10-04,48.69,48.81,48.0,48.12,56100,24.345,24.405,24.0,24.06,112200,0.0,1.0
1999-10-05,49.25,49.44,48.69,48.69,61200,24.625,24.72,24.345,24.345,122400,0.0,1.0
1999-10-06,49.69,50.06,49.5,49.5,103700,24.845,25.03,24.75,24.75,207400,0.0,1.0
1999-10-07,51.12,51.31,49.75,49.75,144300,25.56,25.655,24.875,24.875,288600,0.0,1.0
1999-10-08,50.31,51.38,50.0,51.38,63000,25.155,25.69,25.0,25.69,126000,0.0,1.0
1999-10-11,50.88,51.0,50.38,50.5,47700,25.44,25.5,25.19,25.25,95400,0.0,1.0
1999-10-12,50.38,50.38,50.06,50.25,83200,25.19,25.19,25.03,25.125,166400,0.0,1.0
1999-10-13,48.94,50.38,48.13,50.38,156400,24.47,25.19,24.065,25.19,312800,0.0,1.0
1999-10-14,50.0,50.38,48.5,48.94,91600,25.0,25.19,24.25,24.47,183200,0.0,1.0
1999-10-15,49.31,49.56,48.31,48.62,72300,24.655,24.78,24.155,24.31,144600,0.0,1.0
1999-10-18,48.88,49.12,48.25,49.0,305400,24.44,24.56,24.125,24.5,610800,0.0,1.0
1999-10-19,48.56,49.62,48.5,49.38,135900,24.28,24.81,24.25,24.69,271800,0.0,1.0
1999-10-20,53.5,53.94,50.5,50.5,784300,26.75,26.97,25.25,25.25,1568600,0.0,1.0
1999-10-21,55.12,55.62,51.25,51.25,539900,27.56,27.81,25.625,25.625,1079800,0.0,1.0
1999-10-22,55.25,59.0,54.06,55.62,711600,27.625,29.5,27.03,27.81,1423200,0.0,1.0
1999-10-25,55.88,58.0,55.44,55.44,360100,27.94,29.0,27.72,27.72,720200,0.0,1.0
1999-10-26,55.31,57.12,55.19,56.62,165000,27.655,28.56,27.595,28.31,330000,0.0,1.0
1999-10-27,53.75,55.69,53.75,55.44,159400,26.875,27.845,26.875,27.72,318800,0.0,1.0
1999-10-28,54.06,55.25,53.81,53.81,182800,27.03,27.625,26.905,26.905,365600,0.0,1.0
1999-10-29,55.62,56.75,53.5,54.0,439900,27.81,28.375,26.75,27.0,879800,0.0,1.0
1999-11-01,57.5,57.62,55.38,55.5,138400,28.75,28.81,27.69,27.75,276800,0.0,1.0
1999-11-02,61.69,61.69,58.88,58.88,432900,30.845,30.845,29.44,29.44,865800,0.0,1.0
1999-11-03,60.75,61.19,59.5,61.12,186900,30.375,30.595,29.75,30.56,373800,0.0,1.0
1999-11-04,61.06,61.44,60.38,60.75,282700,30.53,30.72,30.19,30.375,565400,0.0,1.0
1999-11-05,61.25,63.0,61.19,62.5,207100,30.625,31.5,30.595,31.25,414200,0.0,1.0
1999-11-08,60.62,61.5,60.31,60.5,169200,30.31,30.75,30.155,30.25,338400,0.0,1.0
1999-11-09,62.69,63.5,61.5,61.5,2856100,31.345,31.75,30.75,30.75,5712200,0.0,1.0
1999-11-10,69.0,70.12,64.0,64.25,1283000,34.5,35.06,32.0,32.125,2566000,0.0,1.0
1999-11-11,71.75,72.38,69.5,69.5,532700,35.875,36.19,34.75,34.75,1065400,0.0,1.0
1999-11-12,69.75,72.5,68.5,72.5,866900,34.875,36.25,34.25,36.25,1733800,0.0,1.0
1999-11-15,68.69,69.75,68.62,69.75,295500,34.345,34.875,34.31,34.875,591000,0.0,1.0
1999-11-16,68.25,68.69,67.5,68.69,419900,34.125,34.345,33.75,34.345,839800,0.0,1.0
1999-11-17,67.75,68.69,67.75,68.06,418500,33.875,34.345,33.875,34.03,837000,0.0,1.0
1999-11-18,68.69,69.38,68.12,68.25,164600,34.345,34.69,34.06,34.125,329200,0.0,1.0
1999-11-19,69.75,70.38,68.44,68.44,245200,34.875,35.19,34.22,34.22,490400,0.0,1.0
1999-11-22,69.25,70.25,69.06,69.81,249200,34.625,35.125,34.53,34.905,498400,0.0,1.0
1999-11-23,69.06,70.19,68.75,70.12,233800,34.53,35.095,34.375,35.06,467600,0.0,1.0
1999-11-24,68.38,69.06,67.62,69.06,335500,34.19,34.53,33.81,34.53,671000,0.0,1.0
1999-11-26,72.88,75.75,69.75,69.75,194800,36.44,37.875,34.875,34.875,389600,0.0,1.0
1999-11-29,74.44,76.5,73.62,74.0,251200,37.22,38.25,36.81,37.0,502400,0.0,1.0
1999-11-30,70.25,74.88,70.25,74.88,135400,35.125,37.44,35.125,37.44,270800,0.0,1.0
1999-12-01,69.94,70.56,68.75,70.0,294100,34.97,35.28,34.375,35.0,588200,0.0,1.0
1999-12-02,70.19,71.81,69.75,70.0,174100,35.095,35.905,34.875,35.0,348200,0.0,1.0
1999-12-03,72.94,74.12,71.0,71.0,180000,36.47,37.06,35.5,35.5,360000,0.0,1.0
1999-12-06,76.0,76.25,73.38,73.88,203900,38.0,38.125,36.69,36.94,407800,0.0,1.0
1999-12-07,81.5,82.25,79.75,80.75,436100,40.75,41.125,39.875,40.375,872200,0.0,1.0
1999-12-08,82.19,83.94,81.69,81.69,339800,41.095,41.97,40.845,40.845,679600,0.0,1.0
1999-12-09,83.25,84.25,82.38,83.5,326200,41.625,42.125,41.19,41.75,652400,0.0,1.0
1999-12-10,86.75,87.12,84.44,85.62,409600,43.375,43.56,42.22,42.81,819200,0.0,1.0
1999-12-13,90.56,93.25,87.94,88.0,369900,45.28,46.625,43.97,44.0,739800,0.0,1.0
1999-12-14,81.62,84.56,80.75,84.5,841500,40.81,42.28,40.375,42.25,1683000,0.0,1.0
1999-12-15,79.12,80.5,75.31,80.5,932400,39.56,40.25,37.655,40.25,1864800,0.0,1.0
1999-12-16,86.62,87.38,79.94,80.0,403100,43.31,43.69,39.97,40.0,806200,0.0,1.0
1999-12-17,91.62,92.12,88.5,89.5,429600,45.81,46.06,44.25,44.75,859200,0.0,1.0
1999-12-20,97.88,100.38,94.12,94.25,344900,48.94,50.19,47.06,47.125,689800,0.0,1.0
1999-12-21,97.12,99.62,94.75,98.0,285100,48.56,49.81,47.375,49.0,570200,0.0,1.0
1999-12-22,50.62,51.0,48.38,49.0,258650,50.62,51.0,48.38,49.0,258650,0.0,2.0
1999-12-23,54.0,54.0,51.69,52.0,676500,54.0,54.0,51.69,52.0,676500,0.0,1.0
1999-12-27,53.88,56.0,52.5,54.5,383700,53.88,56.0,52.5,54.5,383700,0.0,1.0
1999-12-28,54.19,55.38,53.75,53.88,249500,54.19,55.38,53.75,53.88,249500,0.0,1.0
1999-12-29,56.25,57.0,55.62,56.5,426200,56.25,57.0,55.62,56.5,426200,0.0,1.0
1999-12-30,54.38,56.94,54.19,56.81,164700,54.38,56.94,54.19,56.81,164700,0.0,1.0
1999-12-31,55.5,55.75,54.75,54.75,93700,55.5,55.75,54.75,54.75,93700,0.0,1.0
2000-01-03,53.25,57.0,51.38,56.0,552500,53.25,57.0,51.38,56.0,552500,0.0,1.0
2000-01-04,47.12,52.44,46.81,52.0,619000,47.12,52.44,46.81,52.0,619000,0.0,1.0
2000-01-05,43.75,47.0,41.25,46.25,1447900,43.75,47.0,41.25,46.25,1447900,0.0,1.0
2000-01-06,43.88,44.75,43.25,43.25,594800,43.88,44.75,43.25,43.25,594800,0.0,1.0
2000-01-07,46.0,46.0,43.5,43.88,916800,46.0,46.0,43.5,43.88,916800,0.0,1.0
2000-01-10,49.62,49.81,46.0,46.0,1223900,49.62,49.81,46.0,46.0,1223900,0.0,1.0
2000-01-11,46.81,50.0,45.81,49.75,669400,46.81,50.0,45.81,49.75,669400,0.0,1.0
2000-01-12,46.81,48.5,46.38,47.5,1435000,46.81,48.5,46.38,47.5,1435000,0.0,1.0
2000-01-13,47.12,49.25,46.62,49.25,894900,47.12,49.25,46.62,49.25,894900,0.0,1.0
2000-01-14,47.0,48.0,47.0,48.0,767900,47.0,48.0,47.0,48.0,767900,0.0,1.0
2000-01-18,45.69,46.38,44.81,46.12,861900,45.69,46.38,44.81,46.12,861900,0.0,1.0
2000-01-19,44.5,46.0,42.5,46.0,800600,44.5,46.0,42.5,46.0,800600,0.0,1.0
2000-01-20,45.06,45.44,43.38,44.5,839400,45.06,45.44,43.38,44.5,839400,0.0,1.0
2000-01-21,45.62,46.94,45.25,46.0,1138800,45.62,46.94,45.25,46.0,1138800,0.0,1.0
2000-01-24,43.62,46.25,43.56,46.12,776300,43.62,46.25,43.56,46.12,776300,0.0,1.0
2000-01-25,41.12,43.5,40.25,43.5,1110700,41.12,43.5,40.25,43.5,1110700,0.0,1.0
2000-01-26,39.5,42.0,39.5,41.38,1000100,39.5,42.0,39.5,41.38,1000100,0.0,1.0
2000-01-27,37.56,39.88,35.5,39.5,1818300,37.56,39.88,35.5,39.5,1818300,0.0,1.0
2000-01-28,39.59,39.94,37.81,38.75,820900,39.59,39.94,37.81,38.75,820900,0.0,1.0
2000-01-31,40.06,40.5,38.88,39.0,1225300,40.06,40.5,38.88,39.0,1225300,0.0,1.0
2000-02-01,42.25,42.31,41.06,41.94,1321900,42.25,42.31,41.06,41.94,1321900,0.0,1.0
2000-02-02,46.44,46.44,43.12,43.12,2175600,46.44,46.44,43.12,43.12,2175600,0.0,1.0
2000-02-03,50.38,50.94,47.88,48.0,1632100,50.38,50.94,47.88,48.0,1632100,0.0,1.0
2000-02-04,49.5,49.81,46.75,49.75,951800,49.5,49.81,46.75,49.75,951800,0.0,1.0
2000-02-07,51.19,51.38,49.75,51.38,1196600,51.19,51.38,49.75,51.38,1196600,0.0,1.0
2000-02-08,53.38,54.69,51.75,53.0,1382300,53.38,54.69,51.75,53.0,1382300,0.0,1.0
2000-02-09,52.75,55.44,51.56,53.75,2320400,52.75,55.44,51.56,53.75,2320400,0.0,1.0
2000-02-10,49.06,54.0,47.94,54.0,887400,49.06,54.0,47.94,54.0,887400,0.0,1.0
2000-02-11,48.5,51.69,47.38,49.25,1074000,48.5,51.69,47.38,49.25,1074000,0.0,1.0
2000-02-14,43.62,48.19,43.0,47.88,947900,43.62,48.19,43.0,47.88,947900,0.0,1.0
2000-02-15,44.0,44.88,40.5,43.38,1544900,44.0,44.88,40.5,43.38,1544900,0.0,1.0
2000-02-16,45.44,45.81,44.5,44.5,745600,45.44,45.81,44.5,44.5,745600,0.0,1.0
2000-02-17,47.81,47.88,45.44,45.44,904400,47.81,47.88,45.44,45.44,904400,0.0,1.0
2000-02-18,47.44,48.44,46.75,47.81,835400,47.44,48.44,46.75,47.81,835400,0.0,1.0
2000-02-22,43.69,45.94,43.5,45.94,1078600,43.69,45.94,43.5,45.94,1078600,0.0,1.0
2000-02-23,45.5,45.5,43.94,43.94,582200,45.5,45.5,43.94,43.94,582200,0.0,1.0
2000-02-24,45.25,47.0,44.81,45.5,868500,45.25,47.0,44.81,45.5,868500,0.0,1.0
2000-02-25,46.44,47.0,45.38,45.44,412900,46.44,47.0,45.38,45.44,412900,0.0,1.0
2000-02-28,46.94,47.5,46.62,47.0,518800,46.94,47.5,46.62,47.0,518800,0.0,1.0
2000-02-29,46.19,47.81,46.0,47.0,424000,46.19,47.81,46.0,47.0,424000,0.0,1.0
2000-03-01,45.62,46.31,44.56,46.19,985800,45.62,46.31,44.56,46.19,985800,0.0,1.0
2000-03-02,49.94,53.25,46.25,46.25,7339000,49.94,53.25,46.25,46.25,7339000,0.0,1.0
2000-03-03,49.5,49.94,47.88,49.94,1283700,49.5,49.94,47.88,49.94,1283700,0.0,1.0
2000-03-06,49.0,49.75,48.0,48.81,822600,49.0,49.75,48.0,48.81,822600,0.0,1.0
2000-03-07,47.69,50.25,46.88,49.0,856700,47.69,50.25,46.88,49.0,856700,0.0,1.0
2000-03-08,48.62,49.25,47.38,49.0,1303900,48.62,49.25,47.38,49.0,1303900,0.0,1.0
2000-03-09,50.0,50.75,48.12,48.75,1439700,50.0,50.75,48.12,48.75,1439700,0.0,1.0
2000-03-10,51.94,52.25,49.56,50.38,1430700,51.94,52.25,49.56,50.38,1430700,0.0,1.0
2000-03-13,50.38,51.0,49.25,49.25,2144500,50.38,51.0,49.25,49.25,2144500,0.0,1.0
2000-03-14,51.81,53.0,50.5,51.94,1924800,51.81,53.0,50.5,51.94,1924800,0.0,1.0
2000-03-15,52.5,52.69,50.69,51.69,1928500,52.5,52.69,50.69,51.69,1928500,0.0,1.0
2000-03-16,54.94,55.0,51.88,53.0,1183000,54.94,55.0,51.88,53.0,1183000,0.0,1.0
2000-03-17,60.06,60.62,54.62,54.62,2131700,60.06,60.62,54.62,54.62,2131700,0.0,1.0
2000-03-20,57.0,62.25,57.0,59.94,1175900,57.0,62.25,57.0,59.94,1175900,0.0,1.0
2000-03-21,56.12,57.0,53.5,57.0,1105100,56.12,57.0,53.5,57.0,1105100,0.0,1.0
2000-03-22,56.5,57.25,55.06,56.38,539000,56.5,57.25,55.06,56.38,539000,0.0,1.0
2000-03-23,56.25,56.88,56.0,56.25,482300,56.25,56.88,56.0,56.25,482300,0.0,1.0
2000-03-24,53.0,56.5,53.0,56.0,663500,53.0,56.5,53.0,56.0,663500,0.0,1.0
2000-03-27,57.19,57.19,53.0,53.0,1277000,57.19,57.19,53.0,53.0,1277000,0.0,1.0
2000-03-28,57.12,58.5,56.38,56.75,739000,57.12,58.5,56.38,56.75,739000,0.0,1.0
2000-03-29,56.0,57.5,53.75,57.0,638700,56.0,57.5,53.75,57.0,638700,0.0,1.0
2000-03-30,51.94,55.75,51.44,55.0,1730700,51.94,55.75,51.44,55.0,1730700,0.0,1.0
2000-03-31,53.06,53.5,50.5,52.75,665800,53.06,53.5,50.5,52.75,665800,0.0,1.0
2000-04-03,50.88,53.12,50.75,52.81,352000,50.88,53.12,50.75,52.81,352000,0.0,1.0
2000-04-04,47.62,50.69,42.75,50.62,1605400,47.62,50.69,42.75,50.62,1605400,0.0,1.0
2000-04-05,48.75,50.0,45.25,45.25,1088600,48.75,50.0,45.25,45.25,1088600,0.0,1.0
2000-04-06,49.5,51.5,48.94,50.0,548000,49.5,51.5,48.94,50.0,548000,0.0,1.0
2000-04-07,50.06,51.06,49.69,49.75,613600,50.06,51.06,49.69,49.75,613600,0.0,1.0
2000-04-10,49.88,51.5,49.44,51.12,672600,49.88,51.5,49.44,51.12,672600,0.0,1.0
2000-04-11,48.62,49.38,46.75,48.0,727300,48.62,49.38,46.75,48.0,727300,0.0,1.0
2000-04-12,46.25,49.12,45.56,48.75,692400,46.25,49.12,45.56,48.75,692400,0.0,1.0
2000-04-13,46.62,47.5,44.38,45.25,1066100,46.62,47.5,44.38,45.25,1066100,0.0,1.0
2000-04-14,41.0,45.75,41.0,45.0,1666900,41.0,45.75,41.0,45.0,1666900,0.0,1.0
2000-04-17,44.56,44.94,41.0,41.12,960900,44.56,44.94,41.0,41.12,960900,0.0,1.0
2000-04-18,46.75,47.12,44.62,44.62,627500,46.75,47.12,44.62,44.62,627500,0.0,1.0
2000-04-19,49.12,51.19,47.31,47.38,1066600,49.12,51.19,47.31,47.38,1066600,0.0,1.0
2000-04-20,49.81,50.44,49.44,49.75,749400,49.81,50.44,49.44,49.75,749400,0.0,1.0
2000-04-24,49.94,50.38,48.0,49.94,785700,49.94,50.38,48.0,49.94,785700,0.0,1.0
2000-04-25,52.44,53.0,51.75,52.0,582800,52.44,53.0,51.75,52.0,582800,0.0,1.0
2000-04-26,52.81,53.62,51.12,52.44,523800,52.81,53.62,51.12,52.44,523800,0.0,1.0
2000-04-27,52.88,53.38,51.12,51.12,325900,52.88,53.38,51.12,51.12,325900,0.0,1.0
2000-04-28,54.56,54.81,53.19,53.38,496000,54.56,54.81,53.19,53.38,496000,0.0,1.0
2000-05-01,52.56,54.38,51.19,54.0,955900,52.56,54.38,51.19,54.0,955900,0.0,1.0
2000-05-02,51.62,53.31,51.12,52.12,634300,51.62,53.31,51.12,52.12,634300,0.0,1.0
2000-05-03,47.0,51.0,47.0,50.5,480200,47.0,51.0,47.0,50.5,480200,0.0,1.0
2000-05-04,46.81,48.0,45.62,47.5,694600,46.81,48.0,45.62,47.5,694600,0.0,1.0
2000-05-05,48.31,48.5,46.38,46.38,670900,48.31,48.5,46.38,46.38,670900,0.0,1.0
2000-05-08,47.62,48.0,46.19,48.0,377500,47.62,48.0,46.19,48.0,377500,0.0,1.0
2000-05-09,46.0,48.38,44.25,47.88,551500,46.0,48.38,44.25,47.88,551500,0.0,1.0
2000-05-10,43.0,44.69,41.81,44.5,902300,43.0,44.69,41.81,44.5,902300,0.0,1.0
2000-05-11,43.56,44.62,42.88,43.88,751200,43.56,44.62,42.88,43.88,751200,0.0,1.0
2000-05-12,44.94,46.12,44.25,44.25,302000,44.94,46.12,44.25,44.25,302000,0.0,1.0
2000-05-15,44.94,45.62,44.0,45.38,268700,44.94,45.62,44.0,45.38,268700,0.0,1.0
2000-05-16,45.0,46.25,44.38,45.75,511400,45.0,46.25,44.38,45.75,511400,0.0,1.0
2000-05-17,43.94,44.25,42.75,44.25,418700,43.94,44.25,42.75,44.25,418700,0.0,1.0
2000-05-18,43.25,44.38,42.81,44.0,332600,43.25,44.38,42.81,44.0,332600,0.0,1.0
2000-05-19,43.0,45.06,42.94,43.25,615700,43.0,45.06,42.94,43.25,615700,0.0,1.0
2000-05-22,39.62,42.75,37.0,42.75,1257100,39.62,42.75,37.0,42.75,1257100,0.0,1.0
2000-05-23,38.5,41.56,38.25,39.88,864400,38.5,41.56,38.25,39.88,864400,0.0,1.0
2000-05-24,38.0,39.25,37.0,38.75,965900,38.0,39.25,37.0,38.75,965900,0.0,1.0
2000-05-25,41.19,42.25,39.5,39.5,844200,41.19,42.25,39.5,39.5,844200,0.0,1.0
2000-05-26,40.0,41.19,39.69,40.75,489500,40.0,41.19,39.69,40.75,489500,0.0,1.0
2000-05-30,43.38,43.88,41.5,41.5,348100,43.38,43.88,41.5,41.5,348100,0.0,1.0
2000-05-31,46.56,47.44,43.44,43.62,867800,46.56,47.44,43.44,43.62,867800,0.0,1.0
2000-06-01,48.0,48.12,46.44,46.44,576500,48.0,48.12,46.44,46.44,576500,0.0,1.0
2000-06-02,50.62,51.0,50.12,50.62,603300,50.62,51.0,50.12,50.62,603300,0.0,1.0
2000-06-05,49.94,50.75,49.25,49.5,609600,49.94,50.75,49.25,49.5,609600,0.0,1.0
2000-06-06,48.75,50.0,48.06,49.94,463500,48.75,50.0,48.06,49.94,463500,0.0,1.0
2000-06-07,47.31,48.31,47.06,47.75,478800,47.31,48.31,47.06,47.75,478800,0.0,1.0
2000-06-08,46.0,47.5,45.94,47.5,1356800,46.0,47.5,45.94,47.5,1356800,0.0,1.0
2000-06-09,47.81,48.31,46.38,47.0,715300,47.81,48.31,46.38,47.0,715300,0.0,1.0
2000-06-12,47.5,48.25,46.81,48.0,434300,47.5,48.25,46.81,48.0,434300,0.0,1.0
2000-06-13,47.94,48.62,46.81,47.38,772100,47.94,48.62,46.81,47.38,772100,0.0,1.0
2000-06-14,49.0,49.62,48.0,48.62,370900,49.0,49.62,48.0,48.62,370900,0.0,1.0
2000-06-15,49.75,49.88,48.06,49.0,283000,49.75,49.88,48.06,49.0,283000,0.0,1.0
2000-06-16,49.88,50.44,49.69,49.88,362100,49.88,50.44,49.69,49.88,362100,0.0,1.0
2000-06-19,50.94,50.94,49.56,49.75,261600,50.94,50.94,49.56,49.75,261600,0.0,1.0
2000-06-20,52.69,53.06,50.88,50.88,584600,52.69,53.06,50.88,50.88,584600,0.0,1.0
2000-06-21,53.06,53.38,51.5,51.56,377900,53.06,53.38,51.5,51.56,377900,0.0,1.0
2000-06-22,52.06,53.62,51.75,53.25,242100,52.06,53.62,51.75,53.25,242100,0.0,1.0
2000-06-23,51.94,52.69,51.06,52.0,278900,51.94,52.69,51.06,52.0,278900,0.0,1.0
2000-06-26,53.5,54.06,51.81,51.81,397300,53.5,54.06,51.81,51.81,397300,0.0,1.0
2000-06-27,51.75,53.94,51.75,53.56,394100,51.75,53.94,51.75,53.56,394100,0.0,1.0
2000-06-28,50.94,52.0,50.75,51.81,268700,50.94,52.0,50.75,51.81,268700,0.0,1.0
2000-06-29,48.5,50.69,47.94,50.69,353400,48.5,50.69,47.94,50.69,353400,0.0,1.0
2000-06-30,49.0,50.0,48.5,48.5,297400,49.0,50.0,48.5,48.5,297400,0.0,1.0
2000-07-03,51.25,51.38,49.38,49.69,79800,51.25,51.38,49.38,49.69,79800,0.0,1.0
2000-07-05,48.88,50.75,48.56,50.75,264500,48.88,50.75,48.56,50.75,264500,0.0,1.0
2000-07-06,48.69,49.38,47.81,48.94,176600,48.69,49.38,47.81,48.94,176600,0.0,1.0
2000-07-07,50.88,51.0,49.0,49.25,319200,50.88,51.0,49.0,49.25,319200,0.0,1.0
2000-07-10,51.0,51.5,50.5,50.94,690500,51.0,51.5,50.5,50.94,690500,0.0,1.0
2000-07-11,51.75,52.5,50.75,50.94,288300,51.75,52.5,50.75,50.94,288300,0.0,1.0
2000-07-12,52.0,53.25,51.56,52.12,349500,52.0,53.25,51.56,52.12,349500,0.0,1.0
2000-07-13,58.62,58.75,54.2,58.0,2356400,58.62,58.75,54.2,58.0,2356400,0.0,1.0
2000-07-14,60.69,61.88,59.19,59.5,2099400,60.69,61.88,59.19,59.5,2099400,0.0,1.0
2000-07-17,62.38,62.75,60.31,62.75,1440600,62.38,62.75,60.31,62.75,1440600,0.0,1.0
2000-07-18,60.81,62.88,60.5,61.75,1040000,60.81,62.88,60.5,61.75,1040000,0.0,1.0
2000-07-19,60.0,61.12,58.25,60.88,474300,60.0,61.12,58.25,60.88,474300,0.0,1.0
2000-07-20,71.75,75.0,64.62,64.75,2274900,71.75,75.0,64.62,64.75,2274900,0.0,1.0
2000-07-21,69.62,70.94,67.62,70.62,1212000,69.62,70.94,67.62,70.62,1212000,0.0,1.0
2000-07-24,67.31,69.62,67.0,69.62,2246500,67.31,69.62,67.0,69.62,2246500,0.0,1.0
2000-07-25,63.0,68.0,63.0,67.25,1391400,63.0,68.0,63.0,67.25,1391400,0.0,1.0
2000-07-26,63.5,65.69,61.75,62.5,4643700,63.5,65.69,61.75,62.5,4643700,0.0,1.0
2000-07-27,63.62,65.38,63.06,63.69,1778800,63.62,65.38,63.06,63.69,1778800,0.0,1.0
2000-07-28,61.94,65.0,61.5,64.5,1120500,61.94,65.0,61.5,64.5,1120500,0.0,1.0
2000-07-31,62.56,62.94,60.81,62.06,901100,62.56,62.94,60.81,62.06,901100,0.0,1.0
2000-08-01,63.0,64.0,61.56,62.69,694600,63.0,64.0,61.56,62.69,694600,0.0,1.0
2000-08-02,66.38,66.69,63.12,63.12,1919800,66.38,66.69,63.12,63.12,1919800,0.0,1.0
2000-08-03,64.31,64.75,62.69,64.0,639500,64.31,64.75,62.69,64.0,639500,0.0,1.0
2000-08-04,63.81,66.38,63.69,65.0,953200,63.81,66.38,63.69,65.0,953200,0.0,1.0
2000-08-07,67.12,67.94,64.06,64.44,649000,67.12,67.94,64.06,64.44,649000,0.0,1.0
2000-08-08,68.81,69.5,66.12,67.0,1165100,68.81,69.5,66.12,67.0,1165100,0.0,1.0
2000-08-09,68.5,70.44,67.31,69.88,3056500,68.5,70.44,67.31,69.88,3056500,0.0,1.0
2000-08-10,66.0,68.19,64.88,68.12,1285700,66.0,68.19,64.88,68.12,1285700,0.0,1.0
2000-08-11,66.0,66.19,65.31,65.94,522700,66.0,66.19,65.31,65.94,522700,0.0,1.0
2000-08-14,67.94,67.94,66.56,66.75,852900,67.94,67.94,66.56,66.75,852900,0.0,1.0
2000-08-15,68.0,69.06,67.25,67.94,565700,68.0,69.06,67.25,67.94,565700,0.0,1.0
2000-08-16,69.12,70.0,68.0,68.0,1176100,69.12,70.0,68.0,68.0,1176100,0.0,1.0
2000-08-17,73.5,73.5,68.62,68.62,1146800,73.5,73.5,68.62,68.62,1146800,0.0,1.0
2000-08-18,70.75,75.44,69.75,73.5,1247100,70.75,75.44,69.75,73.5,1247100,0.0,1.0
2000-08-21,72.06,73.44,71.5,71.94,588300,72.06,73.44,71.5,71.94,588300,0.0,1.0
2000-08-22,73.12,74.75,72.25,72.69,1159000,73.12,74.75,72.25,72.69,1159000,0.0,1.0
2000-08-23,76.62,76.69,72.25,73.44,1062100,76.62,76.69,72.25,73.44,1062100,0.0,1.0
2000-08-24,77.94,77.94,76.62,76.69,1209300,77.94,77.94,76.62,76.69,1209300,0.0,1.0
2000-08-25,79.75,80.62,77.31,77.94,1951500,79.75,80.62,77.31,77.94,1951500,0.0,1.0
2000-08-28,80.56,82.12,79.12,79.94,2334300,80.56,82.12,79.12,79.94,2334300,0.0,1.0
2000-08-29,78.31,80.06,76.62,80.06,1381400,78.31,80.06,76.62,80.06,1381400,0.0,1.0
2000-08-30,76.62,78.88,75.62,77.94,668400,76.62,78.88,75.62,77.94,668400,0.0,1.0
2000-08-31,78.02,79.31,76.12,76.62,1091300,78.02,79.31,76.12,76.62,1091300,0.0,1.0
2000-09-01,81.38,81.38,79.31,80.44,765200,81.38,81.38,79.31,80.44,765200,0.0,1.0
2000-09-05,84.0,84.69,80.12,81.25,1878600,84.0,84.69,80.12,81.25,1878600,0.0,1.0
2000-09-06,82.0,85.88,82.0,85.0,2318200,82.0,85.88,82.0,85.0,2318200,0.0,1.0
2000-09-07,83.88,84.25,81.25,84.0,1680400,83.88,84.25,81.25,84.0,1680400,0.0,1.0
2000-09-08,81.81,87.88,80.88,84.06,1824700,81.81,87.88,80.88,84.06,1824700,0.0,1.0
2000-09-11,79.62,81.75,78.5,81.5,1350200,79.62,81.75,78.5,81.5,1350200,0.0,1.0
2000-09-12,75.69,80.81,74.56,79.75,1639000,75.69,80.81,74.56,79.75,1639000,0.0,1.0
2000-09-13,72.75,75.75,72.0,75.75,2218000,72.75,75.75,72.0,75.75,2218000,0.0,1.0
2000-09-14,76.75,77.44,74.12,74.25,1054600,76.75,77.44,74.12,74.25,1054600,0.0,1.0
2000-09-15,77.56,78.69,75.75,76.44,829000,77.56,78.69,75.75,76.44,829000,0.0,1.0
2000-09-18,74.12,78.38,74.12,77.62,1080900,74.12,78.38,74.12,77.62,1080900,0.0,1.0
2000-09-19,77.25,77.62,74.12,74.5,1049500,77.25,77.62,74.12,74.5,1049500,0.0,1.0
2000-09-20,82.31,82.5,76.94,77.44,1333300,82.31,82.5,76.94,77.44,1333300,0.0,1.0
2000-09-21,82.75,83.5,81.0,81.0,919500,82.75,83.5,81.0,81.0,919500,0.0,1.0
2000-09-22,78.88,82.25,77.0,81.0,2142500,78.88,82.25,77.0,81.0,2142500,0.0,1.0
2000-09-25,79.31,81.0,78.25,81.0,1435100,79.31,81.0,78.25,81.0,1435100,0.0,1.0
2000-09-26,78.0,80.38,77.75,79.62,1122800,78.0,80.38,77.75,79.62,1122800,0.0,1.0
2000-09-27,74.0,79.12,74.0,79.0,738700,74.0,79.12,74.0,79.0,738700,0.0,1.0
2000-09-28,72.94,76.06,72.25,75.56,1052500,72.94,76.06,72.25,75.56,1052500,0.0,1.0
2000-09-29,69.25,72.94,68.62,72.94,1454200,69.25,72.94,68.62,72.94,1454200,0.0,1.0
2000-10-02,70.5,70.75,69.0,69.25,1538600,70.5,70.75,69.0,69.25,1538600,0.0,1.0
2000-10-03,69.94,74.62,69.75,73.0,1398800,69.94,74.62,69.75,73.0,1398800,0.0,1.0
2000-10-04,72.0,72.38,67.25,69.94,990300,72.0,72.38,67.25,69.94,990300,0.0,1.0
2000-10-05,69.25,72.06,69.0,72.0,900400,69.25,72.06,69.0,72.0,900400,0.0,1.0
2000-10-06,67.44,69.69,65.69,69.5,1501300,67.44,69.69,65.69,69.5,1501300,0.0,1.0
2000-10-09,64.69,67.44,62.56,67.44,1693500,64.69,67.44,62.56,67.44,1693500,0.0,1.0
2000-10-10,63.5,64.75,62.75,62.75,1886500,63.5,64.75,62.75,62.75,1886500,0.0,1.0
2000-10-11,65.0,65.0,59.06,61.56,2360400,65.0,65.0,59.06,61.56,2360400,0.0,1.0
2000-10-12,63.31,65.69,62.81,65.0,1057900,63.31,65.69,62.81,65.0,1057900,0.0,1.0
2000-10-13,67.5,67.88,62.5,62.5,788500,67.5,67.88,62.5,62.5,788500,0.0,1.0
2000-10-16,70.19,71.25,67.75,67.75,1924800,70.19,71.25,67.75,67.75,1924800,0.0,1.0
2000-10-17,67.38,71.5,66.88,70.19,563000,67.38,71.5,66.88,70.19,563000,0.0,1.0
2000-10-18,71.38,72.0,63.25,65.75,1758100,71.38,72.0,63.25,65.75,1758100,0.0,1.0
2000-10-19,78.94,79.38,75.5,78.0,2704400,78.94,79.38,75.5,78.0,2704400,0.0,1.0
2000-10-20,84.5,84.62,77.75,78.25,2729600,84.5,84.62,77.75,78.25,2729600,0.0,1.0
2000-10-23,81.5,84.75,81.19,84.06,1177700,81.5,84.75,81.19,84.06,1177700,0.0,1.0
2000-10-24,80.69,84.62,80.25,82.12,1512900,80.69,84.62,80.25,82.12,1512900,0.0,1.0
2000-10-25,73.12,77.38,72.69,75.5,1858000,73.12,77.38,72.69,75.5,1858000,0.0,1.0
2000-10-26,71.0,72.94,64.0,72.88,2953700,71.0,72.94,64.0,72.88,2953700,0.0,1.0
2000-10-27,71.06,72.75,69.38,72.0,1638600,71.06,72.75,69.38,72.0,1638600,0.0,1.0
2000-10-30,68.5,71.69,67.44,71.0,1224100,68.5,71.69,67.44,71.0,1224100,0.0,1.0
2000-10-31,71.88,73.0,67.31,68.94,1555200,71.88,73.0,67.31,68.94,1555200,0.0,1.0
2000-11-01,71.62,74.75,71.0,71.38,2149900,71.62,74.75,71.0,71.38,2149900,0.0,1.0
2000-11-02,72.5,74.69,71.75,71.81,1511700,72.5,74.69,71.75,71.81,1511700,0.0,1.0
2000-11-03,71.0,72.94,70.25,72.25,1165300,71.0,72.94,70.25,72.25,1165300,0.0,1.0
2000-11-06,69.81,71.94,68.12,71.94,586700,69.81,71.94,68.12,71.94,586700,0.0,1.0
2000-11-07,65.0,70.0,63.5,69.81,1933500,65.0,70.0,63.5,69.81,1933500,0.0,1.0
2000-11-08,59.69,65.38,58.38,65.0,2208900,59.69,65.38,58.38,65.0,2208900,0.0,1.0
2000-11-09,55.5,59.88,52.69,59.88,3225700,55.5,59.88,52.69,59.88,3225700,0.0,1.0
2000-11-10,54.75,54.94,53.0,54.62,2324000,54.75,54.94,53.0,54.62,2324000,0.0,1.0
2000-11-13,59.25,59.81,53.06,53.12,2834400,59.25,59.81,53.06,53.12,2834400,0.0,1.0
2000-11-14,62.56,64.0,60.0,60.0,2104400,62.56,64.0,60.0,60.0,2104400,0.0,1.0
2000-11-15,64.62,65.56,61.25,61.5,1288900,64.62,65.56,61.25,61.5,1288900,0.0,1.0
2000-11-16,61.31,63.62,60.5,62.75,1498000,61.31,63.62,60.5,62.75,1498000,0.0,1.0
2000-11-17,63.44,64.31,60.81,60.81,1681600,63.44,64.31,60.81,60.81,1681600,0.0,1.0
2000-11-20,60.0,62.69,59.62,61.75,1187600,60.0,62.69,59.62,61.75,1187600,0.0,1.0
2000-11-21,58.62,60.31,57.81,60.0,1016800,58.62,60.31,57.81,60.0,1016800,0.0,1.0
2000-11-22,57.06,59.19,55.5,57.25,1070700,57.06,59.19,55.5,57.25,1070700,0.0,1.0
2000-11-24,60.56,61.38,57.06,57.06,492600,60.56,61.38,57.06,57.06,492600,0.0,1.0
2000-11-27,62.0,63.0,61.62,62.19,1264000,62.0,63.0,61.62,62.19,1264000,0.0,1.0
2000-11-28,60.19,62.25,59.75,61.75,2053600,60.19,62.25,59.75,61.75,2053600,0.0,1.0
2000-11-29,60.5,60.88,59.56,60.0,1227300,60.5,60.88,59.56,60.0,1227300,0.0,1.0
2000-11-30,52.12,58.94,51.0,58.88,5077000,52.12,58.94,51.0,58.88,5077000,0.0,1.0
2000-12-01,58.81,59.0,53.5,53.5,3572400,58.81,59.0,53.5,53.5,3572400,0.0,1.0
2000-12-04,56.19,60.0,55.44,57.88,2903100,56.19,60.0,55.44,57.88,2903100,0.0,1.0
2000-12-05,59.62,59.94,57.62,58.0,2889500,59.62,59.94,57.62,58.0,2889500,0.0,1.0
2000-12-06,62.81,66.38,61.5,62.5,3216500,62.81,66.38,61.5,62.5,3216500,0.0,1.0
2000-12-07,64.38,65.12,60.31,61.0,1809700,64.38,65.12,60.31,61.0,1809700,0.0,1.0
2000-12-08,67.5,68.69,65.0,65.5,3073900,67.5,68.69,65.0,65.5,3073900,0.0,1.0
2000-12-11,69.5,72.38,66.75,67.5,3019400,69.5,72.38,66.75,67.5,3019400,0.0,1.0
2000-12-12,63.62,69.5,63.38,69.31,2293200,63.62,69.5,63.38,69.31,2293200,0.0,1.0
2000-12-13,58.62,65.0,58.0,64.12,2677400,58.62,65.0,58.0,64.12,2677400,0.0,1.0
2000-12-14,57.25,62.5,57.0,59.19,3117700,57.25,62.5,57.0,59.19,3117700,0.0,1.0
2000-12-15,53.69,57.62,52.5,57.25,3417400,53.69,57.62,52.5,57.25,3417400,0.0,1.0
2000-12-18,53.5,55.69,52.88,54.31,1644800,53.5,55.69,52.88,54.31,1644800,0.0,1.0
2000-12-19,52.75,58.38,52.38,54.0,2106600,52.75,58.38,52.38,54.0,2106600,0.0,1.0
2000-12-20,46.5,50.81,45.94,50.0,2824400,46.5,50.81,45.94,50.0,2824400,0.0,1.0
2000-12-21,46.69,48.5,46.06,47.5,1588800,46.69,48.5,46.06,47.5,1588800,0.0,1.0
2000-12-22,51.0,51.0,47.88,48.06,1379100,51.0,51.0,47.88,48.06,1379100,0.0,1.0
2000-12-26,49.69,51.5,48.75,51.0,924100,49.69,51.5,48.75,51.0,924100,0.0,1.0
2000-12-27,53.31,53.94,49.62,49.69,1195800,53.31,53.94,49.62,49.69,1195800,0.0,1.0
2000-12-28,54.81,55.25,52.38,52.94,1173600,54.81,55.25,52.38,52.94,1173600,0.0,1.0
2000-12-29,54.25,56.0,53.12,54.69,915100,54.25,56.0,53.12,54.69,915100,0.0,1.0
2001-01-02,49.56,54.0,49.25,53.62,1182600,49.56,54.0,49.25,53.62,1182600,0.0,1.0
2001-01-03,56.44,56.75,46.12,48.38,2520700,56.44,56.75,46.12,48.38,2520700,0.0,1.0
2001-01-04,57.19,58.81,56.88,57.0,1776700,57.19,58.81,56.88,57.0,1776700,0.0,1.0
2001-01-05,54.44,57.25,53.69,57.19,1473400,54.44,57.25,53.69,57.19,1473400,0.0,1.0
2001-01-08,53.5,54.06,50.19,54.0,1817200,53.5,54.06,50.19,54.0,1817200,0.0,1.0
2001-01-09,53.75,55.25,51.38,52.0,2493800,53.75,55.25,51.38,52.0,2493800,0.0,1.0
2001-01-10,53.81,54.69,52.5,53.12,1447800,53.81,54.69,52.5,53.12,1447800,0.0,1.0
2001-01-11,60.06,60.94,53.22,53.56,2594700,60.06,60.94,53.22,53.56,2594700,0.0,1.0
2001-01-12,61.06,63.0,59.12,60.06,2018600,61.06,63.0,59.12,60.06,2018600,0.0,1.0
2001-01-16,60.88,61.94,59.38,61.62,1065700,60.88,61.94,59.38,61.62,1065700,0.0,1.0
2001-01-17,64.56,65.0,62.0,62.0,2450600,64.56,65.0,62.0,62.0,2450600,0.0,1.0
2001-01-18,69.88,69.88,63.75,64.75,2567500,69.88,69.88,63.75,64.75,2567500,0.0,1.0
2001-01-19,70.06,71.69,67.56,70.5,2035000,70.06,71.69,67.56,70.5,2035000,0.0,1.0
2001-01-22,69.88,71.75,68.75,69.0,1905900,69.88,71.75,68.75,69.0,1905900,0.0,1.0
2001-01-23,73.38,73.5,68.5,69.38,1857400,73.38,73.5,68.5,69.38,1857400,0.0,1.0
2001-01-24,71.56,73.44,70.94,72.38,2224400,71.56,73.44,70.94,72.38,2224400,0.0,1.0
2001-01-25,66.56,71.0,66.19,71.0,1858300,66.56,71.0,66.19,71.0,1858300,0.0,1.0
2001-01-26,68.5,68.75,63.0,64.62,2332000,68.5,68.75,63.0,64.62,2332000,0.0,1.0
2001-01-29,72.3,72.75,67.7,68.3,1379600,72.3,72.75,67.7,68.3,1379600,0.0,1.0
2001-01-30,71.1,73.95,68.7,72.3,1836900,71.1,73.95,68.7,72.3,1836900,0.0,1.0
2001-01-31,66.05,73.4,66.0,71.0,1909400,66.05,73.4,66.0,71.0,1909400,0.0,1.0
2001-02-01,74.9,76.4,72.0,72.75,6168400,74.9,76.4,72.0,72.75,6168400,0.0,1.0
2001-02-02,72.6,75.98,71.5,75.65,2112500,72.6,75.98,71.5,75.65,2112500,0.0,1.0
2001-02-05,73.04,73.14,70.84,71.5,1715600,73.04,73.14,70.84,71.5,1715600,0.0,1.0
2001-02-06,69.25,72.99,68.5,72.25,2187200,69.25,72.99,68.5,72.25,2187200,0.0,1.0
2001-02-07,66.1,67.75,64.51,67.6,3357900,66.1,67.75,64.51,67.6,3357900,0.0,1.0
2001-02-08,64.82,67.95,64.78,66.9,1507200,64.82,67.95,64.78,66.9,1507200,0.0,1.0
2001-02-09,60.8,64.7,60.25,64.7,1866300,60.8,64.7,60.25,64.7,1866300,0.0,1.0
2001-02-12,63.0,64.05,60.1,60.1,2005400,63.0,64.05,60.1,60.1,2005400,0.0,1.0
2001-02-13,63.6,66.3,63.39,64.95,1808200,63.6,66.3,63.39,64.95,1808200,0.0,1.0
2001-02-14,65.9,66.5,60.7,63.1,2046600,65.9,66.5,60.7,63.1,2046600,0.0,1.0
2001-02-15,70.4,70.51,66.16,67.0,2106200,70.4,70.51,66.16,67.0,2106200,0.0,1.0
2001-02-16,60.4,63.0,57.0,61.0,5202500,60.4,63.0,57.0,61.0,5202500,0.0,1.0
2001-02-20,56.05,60.4,53.38,60.4,3849800,56.05,60.4,53.38,60.4,3849800,0.0,1.0
2001-02-21,52.45,56.8,52.1,54.8,3584500,52.45,56.8,52.1,54.8,3584500,0.0,1.0
2001-02-22,54.3,55.4,49.4,53.4,3026500,54.3,55.4,49.4,53.4,3026500,0.0,1.0
2001-02-23,51.9,52.8,49.37,52.0,2284900,51.9,52.8,49.37,52.0,2284900,0.0,1.0
2001-02-26,53.85,54.2,52.29,53.5,2128000,53.85,54.2,52.29,53.5,2128000,0.0,1.0
2001-02-27,49.81,53.3,49.76,53.0,1916900,49.81,53.3,49.76,53.0,1916900,0.0,1.0
2001-02-28,49.0,51.6,46.8,49.5,2930500,49.0,51.6,46.8,49.5,2930500,0.0,1.0
2001-03-01,44.52,47.32,40.6,47.32,5726000,44.52,47.32,40.6,47.32,5726000,0.0,1.0
2001-03-02,45.3,46.2,41.0,43.8,5090800,45.3,46.2,41.0,43.8,5090800,0.0,1.0
2001-03-05,45.0,47.19,44.25,45.7,3156200,45.0,47.19,44.25,45.7,3156200,0.0,1.0
2001-03-06,49.6,50.85,46.4,46.4,3050800,49.6,50.85,46.4,46.4,3050800,0.0,1.0
2001-03-07,52.72,53.75,51.3,51.3,2829400,52.72,53.75,51.3,51.3,2829400,0.0,1.0
2001-03-08,48.65,52.18,47.8,51.8,2676600,48.65,52.18,47.8,51.8,2676600,0.0,1.0
2001-03-09,43.95,47.0,43.89,47.0,2315700,43.95,47.0,43.89,47.0,2315700,0.0,1.0
2001-03-12,41.65,44.56,40.75,40.75,3016700,41.65,44.56,40.75,40.75,3016700,0.0,1.0
2001-03-13,41.95,43.75,40.25,42.65,3610900,41.95,43.75,40.25,42.65,3610900,0.0,1.0
2001-03-14,41.71,42.75,38.51,40.0,3134100,41.71,42.75,38.51,40.0,3134100,0.0,1.0
2001-03-15,39.87,43.0,39.0,41.8,2166900,39.87,43.0,39.0,41.8,2166900,0.0,1.0
2001-03-16,34.25,39.97,34.25,39.0,3320200,34.25,39.97,34.25,39.0,3320200,0.0,1.0
2001-03-19,37.65,38.03,33.9,35.7,2526300,37.65,38.03,33.9,35.7,2526300,0.0,1.0
2001-03-20,30.75,35.52,30.75,35.0,5960900,30.75,35.52,30.75,35.0,5960900,0.0,1.0
2001-03-21,28.2,31.39,27.3,30.8,4680300,28.2,31.39,27.3,30.8,4680300,0.0,1.0
2001-03-22,32.3,32.3,28.0,28.2,3450600,32.3,32.3,28.0,28.2,3450600,0.0,1.0
2001-03-23,34.36,34.9,33.32,34.9,4317900,34.36,34.9,33.32,34.9,4317900,0.0,1.0
2001-03-26,34.5,35.99,34.34,34.9,1983000,34.5,35.99,34.34,34.9,1983000,0.0,1.0
2001-03-27,32.78,35.0,32.05,33.75,3146300,32.78,35.0,32.05,33.75,3146300,0.0,1.0
2001-03-28,29.7,31.4,29.37,31.15,2338500,29.7,31.4,29.37,31.15,2338500,0.0,1.0
2001-03-29,27.5,29.5,26.7,29.4,2268400,27.5,29.5,26.7,29.4,2268400,0.0,1.0
2001-03-30,27.58,27.93,25.8,27.5,3238000,27.58,27.93,25.8,27.5,3238000,0.0,1.0
2001-04-02,26.4,27.72,26.07,27.35,1638900,26.4,27.72,26.07,27.35,1638900,0.0,1.0
2001-04-03,24.6,26.75,24.6,26.7,2348400,24.6,26.75,24.6,26.7,2348400,0.0,1.0
2001-04-04,24.3,25.57,24.25,24.6,1936400,24.3,25.57,24.25,24.6,1936400,0.0,1.0
2001-04-05,28.85,29.2,25.06,25.5,2953800,28.85,29.2,25.06,25.5,2953800,0.0,1.0
2001-04-06,24.91,27.6,24.75,27.5,2901900,24.91,27.6,24.75,27.5,2901900,0.0,1.0
2001-04-09,24.95,26.7,24.0,25.95,2523200,24.95,26.7,24.0,25.95,2523200,0.0,1.0
2001-04-10,28.33,28.73,25.8,26.0,4268200,28.33,28.73,25.8,26.0,4268200,0.0,1.0
2001-04-11,30.71,32.85,30.1,31.99,3229400,30.71,32.85,30.1,31.99,3229400,0.0,1.0
2001-04-12,34.45,34.9,29.3,29.6,2719200,34.45,34.9,29.3,29.6,2719200,0.0,1.0
2001-04-16,32.19,33.51,30.8,33.5,2163300,32.19,33.51,30.8,33.5,2163300,0.0,1.0
2001-04-17,33.33,34.2,31.5,32.19,3273300,33.33,34.2,31.5,32.19,3273300,0.0,1.0
2001-04-18,43.0,44.87,37.15,38.1,8414500,43.0,44.87,37.15,38.1,8414500,0.0,1.0
2001-04-19,50.0,50.0,43.4,43.5,6523500,50.0,50.0,43.4,43.5,6523500,0.0,1.0
2001-04-20,46.0,49.3,45.9,48.0,5201500,46.0,49.3,45.9,48.0,5201500,0.0,1.0
2001-04-23,42.36,44.75,42.35,44.75,3164600,42.36,44.75,42.35,44.75,3164600,0.0,1.0
2001-04-24,41.9,44.35,41.57,42.2,2006100,41.9,44.35,41.57,42.2,2006100,0.0,1.0
2001-04-25,46.4,46.75,41.7,41.9,3249200,46.4,46.75,41.7,41.9,3249200,0.0,1.0
2001-04-26,48.1,48.48,46.5,46.6,2643900,48.1,48.48,46.5,46.6,2643900,0.0,1.0
2001-04-27,48.15,49.72,46.35,48.5,2096600,48.15,49.72,46.35,48.5,2096600,0.0,1.0
2001-04-30,51.1,51.65,48.1,48.15,2790400,51.1,51.65,48.1,48.15,2790400,0.0,1.0
2001-05-01,52.71,53.0,49.2,50.05,2350900,52.71,53.0,49.2,50.05,2350900,0.0,1.0
2001-05-02,55.7,57.5,53.82,54.25,3661900,55.7,57.5,53.82,54.25,3661900,0.0,1.0
2001-05-03,54.3,55.7,53.5,53.7,3490400,54.3,55.7,53.5,53.7,3490400,0.0,1.0
2001-05-04,54.0,55.75,52.0,53.05,2762600,54.0,55.75,52.0,53.05,2762600,0.0,1.0
2001-05-07,53.85,55.0,53.55,54.05,1809000,53.85,55.0,53.55,54.05,1809000,0.0,1.0
2001-05-08,53.53,55.3,53.09,54.5,2038800,53.53,55.3,53.09,54.5,2038800,0.0,1.0
2001-05-09,54.63,55.2,51.85,52.0,2388600,54.63,55.2,51.85,52.0,2388600,0.0,1.0
2001-05-10,53.24,57.12,53.0,55.25,2921700,53.24,57.12,53.0,55.25,2921700,0.0,1.0
2001-05-11,52.43,53.68,52.01,53.65,1501900,52.43,53.68,52.01,53.65,1501900,0.0,1.0
2001-05-14,50.34,52.45,49.9,52.45,2147700,50.34,52.45,49.9,52.45,2147700,0.0,1.0
2001-05-15,51.85,52.0,50.05,50.5,2811600,51.85,52.0,50.05,50.5,2811600,0.0,1.0
2001-05-16,52.9,52.9,49.0,50.65,2809500,52.9,52.9,49.0,50.65,2809500,0.0,1.0
2001-05-17,55.85,56.36,52.8,52.9,2521100,55.85,56.36,52.8,52.9,2521100,0.0,1.0
2001-05-18,55.85,56.68,55.25,55.85,1663400,55.85,56.68,55.25,55.85,1663400,0.0,1.0
2001-05-21,63.01,63.25,56.38,56.4,2850900,63.01,63.25,56.38,56.4,2850900,0.0,1.0
2001-05-22,61.21,63.2,60.9,62.85,3050600,61.21,63.2,60.9,62.85,3050600,0.0,1.0
2001-05-23,56.5,57.66,56.5,57.0,5708600,56.5,57.66,56.5,57.0,5708600,0.0,1.0
2001-05-24,56.55,56.9,55.4,56.5,3088400,56.55,56.9,55.4,56.5,3088400,0.0,1.0
2001-05-25,55.91,56.68,55.3,56.55,1367300,55.91,56.68,55.3,56.55,1367300,0.0,1.0
2001-05-29,53.81,55.45,52.82,55.1,3424200,53.81,55.45,52.82,55.1,3424200,0.0,1.0
2001-05-30,48.84,51.01,47.35,51.0,7182200,48.84,51.01,47.35,51.0,7182200,0.0,1.0
2001-05-31,50.0,50.8,48.63,48.76,2427300,50.0,50.8,48.63,48.76,2427300,0.0,1.0
2001-06-01,51.45,51.63,50.1,51.0,2392100,51.45,51.63,50.1,51.0,2392100,0.0,1.0
2001-06-04,51.26,52.3,50.75,51.5,1201800,51.26,52.3,50.75,51.5,1201800,0.0,1.0
2001-06-05,54.2,54.6,51.95,51.95,1971600,54.2,54.6,51.95,51.95,1971600,0.0,1.0
2001-06-06,52.74,56.0,52.4,54.5,1963700,52.74,56.0,52.4,54.5,1963700,0.0,1.0
2001-06-07,55.19,55.48,52.3,52.5,1465200,55.19,55.48,52.3,52.5,1465200,0.0,1.0
2001-06-08,52.1,55.14,52.01,54.7,1208200,52.1,55.14,52.01,54.7,1208200,0.0,1.0
2001-06-11,48.6,50.5,48.1,50.2,3250700,48.6,50.5,48.1,50.2,3250700,0.0,1.0
2001-06-12,48.92,49.2,45.81,47.0,2799000,48.92,49.2,45.81,47.0,2799000,0.0,1.0
2001-06-13,45.71,49.34,45.71,48.93,1786500,45.71,49.34,45.71,48.93,1786500,0.0,1.0
2001-06-14,42.6,45.2,41.9,44.65,3391000,42.6,45.2,41.9,44.65,3391000,0.0,1.0
2001-06-15,41.0,42.4,40.02,41.05,3683200,41.0,42.4,40.02,41.05,3683200,0.0,1.0
2001-06-18,39.21,42.2,39.0,41.25,2401000,39.21,42.2,39.0,41.25,2401000,0.0,1.0
2001-06-19,39.5,41.3,39.3,41.0,4384900,39.5,41.3,39.3,41.0,4384900,0.0,1.0
2001-06-20,40.06,40.5,38.5,38.6,3435300,40.06,40.5,38.5,38.6,3435300,0.0,1.0
2001-06-21,43.0,43.4,39.52,40.06,3988800,43.0,43.4,39.52,40.06,3988800,0.0,1.0
2001-06-22,44.14,44.75,42.6,43.0,2040200,44.14,44.75,42.6,43.0,2040200,0.0,1.0
2001-06-25,44.27,44.73,42.05,44.14,2195400,44.27,44.73,42.05,44.14,2195400,0.0,1.0
2001-06-26,44.85,45.61,43.03,43.5,2410700,44.85,45.61,43.03,43.5,2410700,0.0,1.0
2001-06-27,46.21,46.7,44.44,44.86,2195500,46.21,46.7,44.44,44.86,2195500,0.0,1.0
2001-06-28,49.36,50.02,46.21,46.21,4258000,49.36,50.02,46.21,46.21,4258000,0.0,1.0
2001-06-29,51.5,51.72,48.9,49.22,2159600,51.5,51.72,48.9,49.22,2159600,0.0,1.0
2001-07-02,49.16,50.5,48.97,50.5,1973500,49.16,50.5,48.97,50.5,1973500,0.0,1.0
2001-07-03,48.89,49.48,48.41,49.0,1062700,48.89,49.48,48.41,49.0,1062700,0.0,1.0
2001-07-05,47.42,48.93,47.16,48.89,1531500,47.42,48.93,47.16,48.89,1531500,0.0,1.0
2001-07-06,44.23,47.06,43.81,47.05,3456800,44.23,47.06,43.81,47.05,3456800,0.0,1.0
2001-07-09,44.4,46.19,43.62,45.0,3143900,44.4,46.19,43.62,45.0,3143900,0.0,1.0
2001-07-10,41.2,45.68,41.2,45.5,3175400,41.2,45.68,41.2,45.5,3175400,0.0,1.0
2001-07-11,42.15,42.7,39.9,41.95,2596600,42.15,42.7,39.9,41.95,2596600,0.0,1.0
2001-07-12,46.95,46.95,44.4,44.75,3114200,46.95,46.95,44.4,44.75,3114200,0.0,1.0
2001-07-13,45.45,47.09,44.1,45.27,2012700,45.45,47.09,44.1,45.27,2012700,0.0,1.0
2001-07-16,44.39,46.8,44.2,46.0,2132700,44.39,46.8,44.2,46.0,2132700,0.0,1.0
2001-07-17,45.8,46.1,43.2,43.97,1997000,45.8,46.1,43.2,43.97,1997000,0.0,1.0
2001-07-18,42.1,45.91,39.0,45.2,3712400,42.1,45.91,39.0,45.2,3712400,0.0,1.0
2001-07-19,43.33,45.14,40.0,40.0,5950400,43.33,45.14,40.0,40.0,5950400,0.0,1.0
2001-07-20,44.03,44.8,42.0,42.37,1930800,44.03,44.8,42.0,42.37,1930800,0.0,1.0
2001-07-23,44.81,45.9,43.97,44.5,1725200,44.81,45.9,43.97,44.5,1725200,0.0,1.0
2001-07-24,43.6,45.2,42.8,44.81,2298200,43.6,45.2,42.8,44.81,2298200,0.0,1.0
2001-07-25,45.37,45.73,43.12,43.9,2042800,45.37,45.73,43.12,43.9,2042800,0.0,1.0
2001-07-26,46.25,46.5,43.4,45.37,2158900,46.25,46.5,43.4,45.37,2158900,0.0,1.0
2001-07-27,47.91,48.4,46.34,46.8,1918400,47.91,48.4,46.34,46.8,1918400,0.0,1.0
2001-07-30,47.98,48.78,47.75,48.5,1383100,47.98,48.78,47.75,48.5,1383100,0.0,1.0
2001-07-31,48.25,48.79,47.5,47.98,1332000,48.25,48.79,47.5,47.98,1332000,0.0,1.0
2001-08-01,49.33,49.94,48.4,48.55,1833700,49.33,49.94,48.4,48.55,1833700,0.0,1.0
2001-08-02,50.94,50.94,49.53,50.4,2024000,50.94,50.94,49.53,50.4,2024000,0.0,1.0
2001-08-03,49.65,50.9,49.55,50.9,1576200,49.65,50.9,49.55,50.9,1576200,0.0,1.0
2001-08-06,47.71,49.55,47.61,49.55,1726300,47.71,49.55,47.61,49.55,1726300,0.0,1.0
2001-08-07,47.3,47.95,46.83,47.75,1494500,47.3,47.95,46.83,47.75,1494500,0.0,1.0
2001-08-08,45.16,48.1,45.14,47.16,1860000,45.16,48.1,45.14,47.16,1860000,0.0,1.0
2001-08-09,45.52,46.01,44.55,45.2,1936000,45.52,46.01,44.55,45.2,1936000,0.0,1.0
2001-08-10,45.2,46.15,44.4,45.25,1710300,45.2,46.15,44.4,45.25,1710300,0.0,1.0
2001-08-13,45.75,45.98,44.7,45.65,949000,45.75,45.98,44.7,45.65,949000,0.0,1.0
2001-08-14,44.85,46.91,44.84,46.35,1454400,44.85,46.91,44.84,46.35,1454400,0.0,1.0
2001-08-15,42.06,45.48,41.79,45.0,4156900,42.06,45.48,41.79,45.0,4156900,0.0,1.0
2001-08-16,40.54,41.45,40.0,41.25,3903900,40.54,41.45,40.0,41.25,3903900,0.0,1.0
2001-08-17,39.47,40.8,39.11,40.2,3294600,39.47,40.8,39.11,40.2,3294600,0.0,1.0
2001-08-20,37.55,39.35,37.35,39.2,2957000,37.55,39.35,37.35,39.2,2957000,0.0,1.0
2001-08-21,36.55,38.65,36.21,37.65,2704300,36.55,38.65,36.21,37.65,2704300,0.0,1.0
2001-08-22,39.1,39.65,36.57,38.0,2260900,39.1,39.65,36.57,38.0,2260900,0.0,1.0
2001-08-23,38.58,39.84,38.25,38.75,2166200,38.58,39.84,38.25,38.75,2166200,0.0,1.0
2001-08-24,41.48,41.65,39.0,39.2,1874400,41.48,41.65,39.0,39.2,1874400,0.0,1.0
2001-08-27,41.1,41.9,41.06,41.5,1938700,41.1,41.9,41.06,41.5,1938700,0.0,1.0
2001-08-28,38.77,41.48,38.71,41.48,2688100,38.77,41.48,38.71,41.48,2688100,0.0,1.0
2001-08-29,37.76,40.17,36.72,40.0,3620000,37.76,40.17,36.72,40.0,3620000,0.0,1.0
2001-08-30,36.62,37.75,34.34,36.92,4147700,36.62,37.75,34.34,36.92,4147700,0.0,1.0
2001-08-31,36.4,37.05,35.8,36.1,1631500,36.4,37.05,35.8,36.1,1631500,0.0,1.0
2001-09-04,32.76,36.5,32.75,36.27,3145400,32.76,36.5,32.75,36.27,3145400,0.0,1.0
2001-09-05,31.0,32.75,27.6,32.75,8632800,31.0,32.75,27.6,32.75,8632800,0.0,1.0
2001-09-06,29.3,30.4,28.56,29.05,5055800,29.3,30.4,28.56,29.05,5055800,0.0,1.0
2001-09-07,28.0,30.4,27.85,29.2,3744100,28.0,30.4,27.85,29.2,3744100,0.0,1.0
2001-09-10,28.03,29.22,27.0,27.78,3814900,28.03,29.22,27.0,27.78,3814900,0.0,1.0
2001-09-17,25.5,27.7,24.7,25.0,4396700,25.5,27.7,24.7,25.0,4396700,0.0,1.0
2001-09-18,23.02,26.6,23.0,25.5,2714800,23.02,26.6,23.0,25.5,2714800,0.0,1.0
2001-09-19,24.46,24.8,21.82,23.9,5987200,24.46,24.8,21.82,23.9,5987200,0.0,1.0
2001-09-20,22.65,24.28,22.6,23.7,2764200,22.65,24.28,22.6,23.7,2764200,0.0,1.0
2001-09-21,23.77,24.0,20.69,20.8,4727600,23.77,24.0,20.69,20.8,4727600,0.0,1.0
2001-09-24,26.62,27.0,24.6,25.6,2675100,26.62,27.0,24.6,25.6,2675100,0.0,1.0
2001-09-25,26.19,28.3,25.9,27.1,2864500,26.19,28.3,25.9,27.1,2864500,0.0,1.0
2001-09-26,25.35,27.2,25.01,27.1,3140500,25.35,27.2,25.01,27.1,3140500,0.0,1.0
2001-09-27,25.5,26.0,24.1,25.5,2499300,25.5,26.0,24.1,25.5,2499300,0.0,1.0
2001-09-28,27.25,27.3,25.65,25.75,2970800,27.25,27.3,25.65,25.75,2970800,0.0,1.0
2001-10-01,25.87,27.2,25.41,27.2,1882200,25.87,27.2,25.41,27.2,1882200,0.0,1.0
2001-10-02,26.74,26.98,25.65,25.65,1598200,26.74,26.98,25.65,25.65,1598200,0.0,1.0
2001-10-03,29.4,30.5,25.78,26.6,4010900,29.4,30.5,25.78,26.6,4010900,0.0,1.0
2001-10-04,32.77,33.45,29.4,30.1,5584300,32.77,33.45,29.4,30.1,5584300,0.0,1.0
2001-10-05,31.55,32.45,30.52,31.7,3946600,31.55,32.45,30.52,31.7,3946600,0.0,1.0
2001-10-08,31.65,32.5,30.35,30.55,1787600,31.65,32.5,30.35,30.55,1787600,0.0,1.0
2001-10-09,30.23,32.0,29.6,31.8,2011800,30.23,32.0,29.6,31.8,2011800,0.0,1.0
2001-10-10,33.26,33.5,29.52,30.33,2719500,33.26,33.5,29.52,30.33,2719500,0.0,1.0
2001-10-11,36.2,36.48,34.0,34.0,3084500,36.2,36.48,34.0,34.0,3084500,0.0,1.0
2001-10-12,35.81,36.01,34.05,36.0,2207000,35.81,36.01,34.05,36.0,2207000,0.0,1.0
2001-10-15,34.11,35.66,34.0,35.3,2121800,34.11,35.66,34.0,35.3,2121800,0.0,1.0
2001-10-16,34.39,35.24,33.7,34.6,2939300,34.39,35.24,33.7,34.6,2939300,0.0,1.0
2001-10-17,33.4,36.5,33.0,36.48,3767500,33.4,36.5,33.0,36.48,3767500,0.0,1.0
2001-10-18,33.52,33.8,31.5,31.55,2869800,33.52,33.8,31.5,31.55,2869800,0.0,1.0
2001-10-19,35.95,36.2,32.8,33.35,2368500,35.95,36.2,32.8,33.35,2368500,0.0,1.0
2001-10-22,35.75,36.4,34.61,35.6,1656100,35.75,36.4,34.61,35.6,1656100,0.0,1.0
2001-10-23,37.31,38.3,36.1,36.5,3085100,37.31,38.3,36.1,36.5,3085100,0.0,1.0
2001-10-24,38.4,38.65,36.5,37.55,2210400,38.4,38.65,36.5,37.55,2210400,0.0,1.0
2001-10-25,39.99,40.13,36.8,36.8,3287900,39.99,40.13,36.8,36.8,3287900,0.0,1.0
2001-10-26,38.45,40.62,38.0,39.25,3619500,38.45,40.62,38.0,39.25,3619500,0.0,1.0
2001-10-29,34.69,38.2,34.6,38.2,3162200,34.69,38.2,34.6,38.2,3162200,0.0,1.0
2001-10-30,33.15,34.29,32.8,34.15,3740000,33.15,34.29,32.8,34.15,3740000,0.0,1.0
2001-10-31,34.33,35.42,33.8,33.8,2405400,34.33,35.42,33.8,33.8,2405400,0.0,1.0
2001-11-01,36.89,37.03,33.44,35.0,2439300,36.89,37.03,33.44,35.0,2439300,0.0,1.0
2001-11-02,36.99,37.55,35.4,36.5,1870600,36.99,37.55,35.4,36.5,1870600,0.0,1.0
2001-11-05,38.25,39.05,37.75,37.9,1623400,38.25,39.05,37.75,37.9,1623400,0.0,1.0
2001-11-06,39.98,39.99,37.83,38.26,2287000,39.98,39.99,37.83,38.26,2287000,0.0,1.0
2001-11-07,40.28,41.2,39.2,39.45,3037800,40.28,41.2,39.2,39.45,3037800,0.0,1.0
2001-11-08,38.21,41.4,38.0,40.7,3377700,38.21,41.4,38.0,40.7,3377700,0.0,1.0
2001-11-09,37.36,39.0,36.9,38.21,2777300,37.36,39.0,36.9,38.21,2777300,0.0,1.0
2001-11-12,38.94,39.2,36.0,36.5,1603600,38.94,39.2,36.0,36.5,1603600,0.0,1.0
2001-11-13,39.81,40.91,39.42,40.25,2416700,39.81,40.91,39.42,40.25,2416700,0.0,1.0
2001-11-14,40.12,40.85,39.2,40.25,1878600,40.12,40.85,39.2,40.25,1878600,0.0,1.0
2001-11-15,39.5,40.75,39.12,39.76,1761800,39.5,40.75,39.12,39.76,1761800,0.0,1.0
2001-11-16,40.63,40.86,39.51,39.59,1374800,40.63,40.86,39.51,39.59,1374800,0.0,1.0
2001-11-19,42.5,42.55,40.6,40.64,1996100,42.5,42.55,40.6,40.64,1996100,0.0,1.0
2001-11-20,39.3,41.97,39.15,41.95,2665000,39.3,41.97,39.15,41.95,2665000,0.0,1.0
2001-11-21,39.17,40.18,38.22,39.3,1545200,39.17,40.18,38.22,39.3,1545200,0.0,1.0
2001-11-23,39.95,39.98,39.04,39.93,366900,39.95,39.98,39.04,39.93,366900,0.0,1.0
2001-11-26,41.95,41.98,39.9,39.9,2103000,41.95,41.98,39.9,39.9,2103000,0.0,1.0
2001-11-27,41.52,43.0,41.0,41.95,3021600,41.52,43.0,41.0,41.95,3021600,0.0,1.0
2001-11-28,41.86,43.25,41.0,41.0,3157700,41.86,43.25,41.0,41.0,3157700,0.0,1.0
2001-11-29,42.2,42.63,40.57,41.87,2022700,42.2,42.63,40.57,41.87,2022700,0.0,1.0
2001-11-30,42.29,43.19,41.44,42.2,1377600,42.29,43.19,41.44,42.2,1377600,0.0,1.0
2001-12-03,41.89,42.45,40.75,41.7,1202500,41.89,42.45,40.75,41.7,1202500,0.0,1.0
2001-12-04,44.6,44.89,42.1,42.1,2300300,44.6,44.89,42.1,42.1,2300300,0.0,1.0
2001-12-05,48.05,48.4,45.15,45.15,3225100,48.05,48.4,45.15,45.15,3225100,0.0,1.0
2001-12-06,48.1,48.39,47.35,48.05,3772400,48.1,48.39,47.35,48.05,3772400,0.0,1.0
2001-12-07,47.4,48.0,46.35,47.5,2786000,47.4,48.0,46.35,47.5,2786000,0.0,1.0
2001-12-10,45.74,47.2,45.7,46.85,2831200,45.74,47.2,45.7,46.85,2831200,0.0,1.0
2001-12-11,47.2,47.5,45.74,45.74,2864500,47.2,47.5,45.74,45.74,2864500,0.0,1.0
2001-12-12,47.77,47.98,45.93,47.45,2606600,47.77,47.98,45.93,47.45,2606600,0.0,1.0
2001-12-13,43.78,46.56,43.5,46.55,4385400,43.78,46.56,43.5,46.55,4385400,0.0,1.0
2001-12-14,43.9,45.3,43.49,44.4,2821400,43.9,45.3,43.49,44.4,2821400,0.0,1.0
2001-12-17,44.72,45.25,43.86,44.3,1732900,44.72,45.25,43.86,44.3,1732900,0.0,1.0
2001-12-18,45.12,45.32,42.85,44.68,2580000,45.12,45.32,42.85,44.68,2580000,0.0,1.0
2001-12-19,42.55,44.48,42.0,44.2,3574400,42.55,44.48,42.0,44.2,3574400,0.0,1.0
2001-12-20,38.69,41.2,38.57,41.0,4961900,38.69,41.2,38.57,41.0,4961900,0.0,1.0
2001-12-21,40.12,40.36,39.0,39.0,3767200,40.12,40.36,39.0,39.0,3767200,0.0,1.0
2001-12-24,39.93,40.12,39.7,40.12,491400,39.93,40.12,39.7,40.12,491400,0.0,1.0
2001-12-26,40.75,41.75,40.1,40.15,742200,40.75,41.75,40.1,40.15,742200,0.0,1.0
2001-12-27,40.58,41.23,39.96,41.15,1085400,40.58,41.23,39.96,41.15,1085400,0.0,1.0
2001-12-28,41.01,41.4,40.8,41.38,990700,41.01,41.4,40.8,41.38,990700,0.0,1.0
2001-12-31,40.39,41.34,40.16,41.0,580100,40.39,41.34,40.16,41.0,580100,0.0,1.0
2002-01-02,41.35,41.35,39.82,40.39,2438800,41.35,41.35,39.82,40.39,2438800,0.0,1.0
2002-01-03,43.99,44.6,41.3,41.34,3033000,43.99,44.6,41.3,41.34,3033000,0.0,1.0
2002-01-04,44.6,45.2,43.91,45.0,1825700,44.6,45.2,43.91,45.0,1825700,0.0,1.0
2002-01-07,44.38,45.45,43.76,45.2,1661200,44.38,45.45,43.76,45.2,1661200,0.0,1.0
2002-01-08,45.01,45.85,43.15,44.2,2468500,45.01,45.85,43.15,44.2,2468500,0.0,1.0
2002-01-09,45.54,47.08,45.15,45.9,2597000,45.54,47.08,45.15,45.9,2597000,0.0,1.0
2002-01-10,44.43,45.54,44.26,45.54,1905400,44.43,45.54,44.26,45.54,1905400,0.0,1.0
2002-01-11,42.76,44.93,42.62,44.62,2203200,42.76,44.93,42.62,44.62,2203200,0.0,1.0
2002-01-14,43.01,43.2,41.79,42.8,1879500,43.01,43.2,41.79,42.8,1879500,0.0,1.0
2002-01-15,44.75,44.88,43.09,43.09,2698400,44.75,44.88,43.09,43.09,2698400,0.0,1.0
2002-01-16,42.15,44.3,42.04,43.6,3158900,42.15,44.3,42.04,43.6,3158900,0.0,1.0
2002-01-17,44.5,44.5,42.53,43.3,2092500,44.5,44.5,42.53,43.3,2092500,0.0,1.0
2002-01-18,43.0,43.95,42.55,43.15,1776300,43.0,43.95,42.55,43.15,1776300,0.0,1.0
2002-01-22,40.82,43.4,40.61,43.25,2319000,40.82,43.4,40.61,43.25,2319000,0.0,1.0
2002-01-23,42.45,42.7,40.5,40.94,2163700,42.45,42.7,40.5,40.94,2163700,0.0,1.0
2002-01-24,43.21,44.28,42.87,43.25,3198800,43.21,44.28,42.87,43.25,3198800,0.0,1.0
2002-01-25,43.41,43.75,41.47,41.7,2827800,43.41,43.75,41.47,41.7,2827800,0.0,1.0
2002-01-28,43.15,44.21,42.35,43.9,1866900,43.15,44.21,42.35,43.9,1866900,0.0,1.0
2002-01-29,42.31,43.58,41.68,43.4,2038400,42.31,43.58,41.68,43.4,2038400,0.0,1.0
2002-01-30,42.6,42.88,40.55,42.72,2492100,42.6,42.88,40.55,42.72,2492100,0.0,1.0
2002-01-31,42.2,43.18,41.85,42.84,2660900,42.2,43.18,41.85,42.84,2660900,0.0,1.0
2002-02-01,42.75,43.6,41.5,42.2,3734400,42.75,43.6,41.5,42.2,3734400,0.0,1.0
2002-02-04,40.76,42.8,40.49,42.75,1893700,40.76,42.8,40.49,42.75,1893700,0.0,1.0
2002-02-05,39.4,40.9,39.1,40.76,3243400,39.4,40.9,39.1,40.76,3243400,0.0,1.0
2002-02-06,39.56,40.2,37.72,39.8,2966900,39.56,40.2,37.72,39.8,2966900,0.0,1.0
2002-02-07,38.82,39.9,38.6,39.57,2809900,38.82,39.9,38.6,39.57,2809900,0.0,1.0
2002-02-08,39.77,39.8,38.35,39.25,2147100,39.77,39.8,38.35,39.25,2147100,0.0,1.0
2002-02-11,40.25,40.33,39.3,39.71,1664800,40.25,40.33,39.3,39.71,1664800,0.0,1.0
2002-02-12,38.87,40.1,38.73,40.1,2090800,38.87,40.1,38.73,40.1,2090800,0.0,1.0
2002-02-13,38.91,39.55,38.03,38.95,2272100,38.91,39.55,38.03,38.95,2272100,0.0,1.0
2002-02-14,39.0,39.88,38.47,39.38,1620000,39.0,39.88,38.47,39.38,1620000,0.0,1.0
2002-02-15,37.9,38.85,37.55,38.62,2715400,37.9,38.85,37.55,38.62,2715400,0.0,1.0
2002-02-19,36.02,37.86,35.7,37.85,2731000,36.02,37.86,35.7,37.85,2731000,0.0,1.0
2002-02-20,35.74,36.89,34.1,36.26,2979200,35.74,36.89,34.1,36.26,2979200,0.0,1.0
2002-02-21,33.07,35.51,33.06,35.5,3776900,33.07,35.51,33.06,35.5,3776900,0.0,1.0
2002-02-22,32.64,33.95,31.76,33.08,3288400,32.64,33.95,31.76,33.08,3288400,0.0,1.0
2002-02-25,34.05,34.62,32.1,32.55,2826400,34.05,34.62,32.1,32.55,2826400,0.0,1.0
2002-02-26,34.0,34.45,32.86,34.0,2513500,34.0,34.45,32.86,34.0,2513500,0.0,1.0
2002-02-27,35.71,37.01,34.45,34.75,4263100,35.71,37.01,34.45,34.75,4263100,0.0,1.0
2002-02-28,32.9,36.25,32.51,36.0,4240000,32.9,36.25,32.51,36.0,4240000,0.0,1.0
2002-03-01,32.52,33.68,31.5,33.5,5364100,32.52,33.68,31.5,33.5,5364100,0.0,1.0
2002-03-04,37.33,37.7,32.72,32.98,5086600,37.33,37.7,32.72,32.98,5086600,0.0,1.0
2002-03-05,39.0,39.51,36.62,36.65,3685000,39.0,39.51,36.62,36.65,3685000,0.0,1.0
2002-03-06,39.26,39.7,37.9,38.3,2743100,39.26,39.7,37.9,38.3,2743100,0.0,1.0
2002-03-07,40.02,40.98,39.35,40.0,3377200,40.02,40.98,39.35,40.0,3377200,0.0,1.0
2002-03-08,41.6,42.99,40.94,41.6,3411800,41.6,42.99,40.94,41.6,3411800,0.0,1.0
2002-03-11,40.55,41.08,40.12,40.75,2034200,40.55,41.08,40.12,40.75,2034200,0.0,1.0
2002-03-12,38.86,39.4,38.3,39.0,3335100,38.86,39.4,38.3,39.0,3335100,0.0,1.0
2002-03-13,37.98,39.1,37.42,38.86,2548500,37.98,39.1,37.42,38.86,2548500,0.0,1.0
2002-03-14,38.0,38.47,37.52,37.52,1488100,38.0,38.47,37.52,37.52,1488100,0.0,1.0
2002-03-15,37.15,38.5,36.47,37.9,2002400,37.15,38.5,36.47,37.9,2002400,0.0,1.0
2002-03-18,36.9,38.44,35.99,37.45,1858600,36.9,38.44,35.99,37.45,1858600,0.0,1.0
2002-03-19,36.3,37.4,36.0,37.1,1648300,36.3,37.4,36.0,37.1,1648300,0.0,1.0
2002-03-20,35.85,37.2,35.75,36.4,2328100,35.85,37.2,35.75,36.4,2328100,0.0,1.0
2002-03-21,35.85,36.63,34.81,36.25,2251100,35.85,36.63,34.81,36.25,2251100,0.0,1.0
2002-03-22,36.27,36.81,35.35,35.95,2206900,36.27,36.81,35.35,35.95,2206900,0.0,1.0
2002-03-25,34.0,36.77,33.74,36.34,1538800,34.0,36.77,33.74,36.34,1538800,0.0,1.0
2002-03-26,34.48,35.24,33.76,34.05,1887200,34.48,35.24,33.76,34.05,1887200,0.0,1.0
2002-03-27,35.6,35.65,33.78,34.6,1833000,35.6,35.65,33.78,34.6,1833000,0.0,1.0
2002-03-28,36.26,37.19,35.8,36.05,1694200,36.26,37.19,35.8,36.05,1694200,0.0,1.0
2002-04-01,36.27,36.98,34.35,35.6,1704600,36.27,36.98,34.35,35.6,1704600,0.0,1.0
2002-04-02,34.61,35.36,34.27,35.12,1766900,34.61,35.36,34.27,35.12,1766900,0.0,1.0
2002-04-03,34.01,34.85,33.62,34.85,2207400,34.01,34.85,33.62,34.85,2207400,0.0,1.0
2002-04-04,34.19,34.99,33.48,33.6,934100,34.19,34.99,33.48,33.6,934100,0.0,1.0
2002-04-05,33.14,34.9,32.9,34.85,1789200,33.14,34.9,32.9,34.85,1789200,0.0,1.0
2002-04-08,30.65,31.89,29.6,31.48,6527600,30.65,31.89,29.6,31.48,6527600,0.0,1.0
2002-04-09,31.22,31.96,30.3,30.75,3805500,31.22,31.96,30.3,30.75,3805500,0.0,1.0
2002-04-10,30.24,31.87,29.9,31.35,2902300,30.24,31.87,29.9,31.35,2902300,0.0,1.0
2002-04-11,30.6,31.13,29.95,30.2,2198900,30.6,31.13,29.95,30.2,2198900,0.0,1.0
2002-04-12,31.7,31.9,30.7,31.2,1907900,31.7,31.9,30.7,31.2,1907900,0.0,1.0
2002-04-15,32.47,32.55,31.65,31.9,1403100,32.47,32.55,31.65,31.9,1403100,0.0,1.0
2002-04-16,34.15,34.25,33.4,33.45,2177600,34.15,34.25,33.4,33.45,2177600,0.0,1.0
2002-04-17,33.38,34.08,31.25,32.5,3415600,33.38,34.08,31.25,32.5,3415600,0.0,1.0
2002-04-18,31.6,33.14,31.47,32.2,3606100,31.6,33.14,31.47,32.2,3606100,0.0,1.0
2002-04-19,32.4,32.97,32.01,32.25,1920800,32.4,32.97,32.01,32.25,1920800,0.0,1.0
2002-04-22,31.88,32.06,31.51,32.0,1060700,31.88,32.06,31.51,32.0,1060700,0.0,1.0
2002-04-23,30.1,32.37,29.65,31.95,1967300,30.1,32.37,29.65,31.95,1967300,0.0,1.0
2002-04-24,28.8,30.78,28.47,30.5,2758700,28.8,30.78,28.47,30.5,2758700,0.0,1.0
2002-04-25,29.0,29.5,28.03,28.8,2454500,29.0,29.5,28.03,28.8,2454500,0.0,1.0
2002-04-26,28.35,30.5,27.9,30.0,3001300,28.35,30.5,27.9,30.0,3001300,0.0,1.0
2002-04-29,27.6,28.5,26.7,28.1,1946900,27.6,28.5,26.7,28.1,1946900,0.0,1.0
2002-04-30,27.7,28.46,27.25,27.3,1908500,27.7,28.46,27.25,27.3,1908500,0.0,1.0
2002-05-01,27.6,28.05,26.32,27.71,1688500,27.6,28.05,26.32,27.71,1688500,0.0,1.0
2002-05-02,26.9,27.51,26.55,27.22,2240100,26.9,27.51,26.55,27.22,2240100,0.0,1.0
2002-05-03,27.04,27.41,26.5,26.6,1820200,27.04,27.41,26.5,26.6,1820200,0.0,1.0
2002-05-06,26.6,27.43,26.52,27.0,1721400,26.6,27.43,26.52,27.0,1721400,0.0,1.0
2002-05-07,25.49,26.7,25.32,26.63,3345100,25.49,26.7,25.32,26.63,3345100,0.0,1.0
2002-05-08,28.6,28.63,27.23,27.25,4508800,28.6,28.63,27.23,27.25,4508800,0.0,1.0
2002-05-09,28.44,29.28,28.01,28.55,2744800,28.44,29.28,28.01,28.55,2744800,0.0,1.0
2002-05-10,27.65,28.85,27.2,28.53,1577100,27.65,28.85,27.2,28.53,1577100,0.0,1.0
2002-05-13,29.22,29.4,27.65,27.8,1803300,29.22,29.4,27.65,27.8,1803300,0.0,1.0
2002-05-14,31.16,32.4,30.61,32.4,3501200,31.16,32.4,30.61,32.4,3501200,0.0,1.0
2002-05-15,32.55,32.9,30.4,30.75,3849500,32.55,32.9,30.4,30.75,3849500,0.0,1.0
2002-05-16,32.12,32.54,30.78,32.2,1731700,32.12,32.54,30.78,32.2,1731700,0.0,1.0
2002-05-17,32.45,33.2,31.21,32.7,1604500,32.45,33.2,31.21,32.7,1604500,0.0,1.0
2002-05-20,31.5,32.25,31.11,32.25,996700,31.5,32.25,31.11,32.25,996700,0.0,1.0
2002-05-21,31.25,32.44,30.92,32.01,1629300,31.25,32.44,30.92,32.01,1629300,0.0,1.0
2002-05-22,31.2,31.43,30.31,31.1,1393900,31.2,31.43,30.31,31.1,1393900,0.0,1.0
2002-05-23,31.3,31.74,30.64,31.4,1143900,31.3,31.74,30.64,31.4,1143900,0.0,1.0
2002-05-24,30.26,30.75,30.08,30.6,1145600,30.26,30.75,30.08,30.6,1145600,0.0,1.0
2002-05-28,30.45,30.78,29.85,30.25,1049400,30.45,30.78,29.85,30.25,1049400,0.0,1.0
2002-05-29,29.7,30.0,29.26,29.95,1237000,29.7,30.0,29.26,29.95,1237000,0.0,1.0
2002-05-30,29.5,29.81,28.7,29.02,1199200,29.5,29.81,28.7,29.02,1199200,0.0,1.0
2002-05-31,29.52,30.41,29.42,29.6,1098500,29.52,30.41,29.42,29.6,1098500,0.0,1.0
2002-06-03,28.12,29.47,27.95,29.43,1639800,28.12,29.47,27.95,29.43,1639800,0.0,1.0
2002-06-04,27.12,27.5,26.38,27.18,3449300,27.12,27.5,26.38,27.18,3449300,0.0,1.0
2002-06-05,27.18,27.8,26.32,27.35,2176000,27.18,27.8,26.32,27.35,2176000,0.0,1.0
2002-06-06,26.9,27.15,26.5,27.05,2475900,26.9,27.15,26.5,27.05,2475900,0.0,1.0
2002-06-07,26.4,26.6,25.8,26.1,2794100,26.4,26.6,25.8,26.1,2794100,0.0,1.0
2002-06-10,26.4,26.77,26.05,26.65,1592900,26.4,26.77,26.05,26.65,1592900,0.0,1.0
2002-06-11,25.86,26.74,25.5,26.51,1577800,25.86,26.74,25.5,26.51,1577800,0.0,1.0
2002-06-12,25.75,26.3,25.11,25.56,1993300,25.75,26.3,25.11,25.56,1993300,0.0,1.0
2002-06-13,24.8,26.22,24.52,25.3,2873200,24.8,26.22,24.52,25.3,2873200,0.0,1.0
2002-06-14,24.34,24.62,23.5,23.5,2234000,24.34,24.62,23.5,23.5,2234000,0.0,1.0
2002-06-17,25.18,25.52,24.55,25.0,1804100,25.18,25.52,24.55,25.0,1804100,0.0,1.0
2002-06-18,24.73,26.15,24.6,25.18,2246300,24.73,26.15,24.6,25.18,2246300,0.0,1.0
2002-06-19,24.24,25.18,23.86,24.6,2105100,24.24,25.18,23.86,24.6,2105100,0.0,1.0
2002-06-20,23.42,24.76,23.21,24.05,1814100,23.42,24.76,23.21,24.05,1814100,0.0,1.0
2002-06-21,23.15,23.85,23.1,23.6,1538400,23.15,23.85,23.1,23.6,1538400,0.0,1.0
2002-06-24,23.87,24.25,22.82,23.0,2272000,23.87,24.25,22.82,23.0,2272000,0.0,1.0
2002-06-25,22.4,24.3,22.23,24.1,2100300,22.4,24.3,22.23,24.1,2100300,0.0,1.0
2002-06-26,21.89,22.5,21.1,21.8,2589200,21.89,22.5,21.1,21.8,2589200,0.0,1.0
2002-06-27,22.61,23.0,21.7,22.22,1854400,22.61,23.0,21.7,22.22,1854400,0.0,1.0
2002-06-28,22.71,23.65,22.5,22.5,1600500,22.71,23.65,22.5,22.5,1600500,0.0,1.0
2002-07-01,19.34,22.86,19.27,22.86,3351800,19.34,22.86,19.27,22.86,3351800,0.0,1.0
2002-07-02,19.15,20.3,18.92,19.34,2775200,19.15,20.3,18.92,19.34,2775200,0.0,1.0
2002-07-03,18.78,19.75,18.38,19.15,2967400,18.78,19.75,18.38,19.15,2967400,0.0,1.0
2002-07-05,20.21,20.24,19.35,19.35,2127000,20.21,20.24,19.35,19.35,2127000,0.0,1.0
2002-07-08,18.5,20.8,18.19,20.35,4613100,18.5,20.8,18.19,20.35,4613100,0.0,1.0
2002-07-09,18.12,19.12,17.9,18.5,2415700,18.12,19.12,17.9,18.5,2415700,0.0,1.0
2002-07-10,16.4,18.42,16.25,18.24,5074500,16.4,18.42,16.25,18.24,5074500,0.0,1.0
2002-07-11,19.27,19.6,16.1,16.55,4637500,19.27,19.6,16.1,16.55,4637500,0.0,1.0
2002-07-12,18.68,20.25,18.08,20.25,4114900,18.68,20.25,18.08,20.25,4114900,0.0,1.0
2002-07-15,19.4,19.5,18.13,18.45,2627200,19.4,19.5,18.13,18.45,2627200,0.0,1.0
2002-07-16,18.75,19.54,18.47,19.2,3299800,18.75,19.54,18.47,19.2,3299800,0.0,1.0
2002-07-17,18.69,20.0,18.16,19.74,2710300,18.69,20.0,18.16,19.74,2710300,0.0,1.0
2002-07-18,22.0,22.1,20.0,20.0,7845700,22.0,22.1,20.0,20.0,7845700,0.0,1.0
2002-07-19,21.35,21.95,20.84,21.5,3020600,21.35,21.95,20.84,21.5,3020600,0.0,1.0
2002-07-22,20.55,21.85,20.25,21.08,2207000,20.55,21.85,20.25,21.08,2207000,0.0,1.0
2002-07-23,19.5,21.58,19.32,20.55,3352600,19.5,21.58,19.32,20.55,3352600,0.0,1.0
2002-07-24,20.81,21.05,18.55,18.6,2049300,20.81,21.05,18.55,18.6,2049300,0.0,1.0
2002-07-25,19.01,21.29,18.15,20.75,2864300,19.01,21.29,18.15,20.75,2864300,0.0,1.0
2002-07-26,19.0,19.63,18.69,19.27,1147400,19.0,19.63,18.69,19.27,1147400,0.0,1.0
2002-07-29,21.24,21.35,19.67,19.9,1909700,21.24,21.35,19.67,19.9,1909700,0.0,1.0
2002-07-30,22.43,22.72,21.1,21.15,2982400,22.43,22.72,21.1,21.15,2982400,0.0,1.0
2002-07-31,21.45,22.55,21.01,22.42,2111200,21.45,22.55,21.01,22.42,2111200,0.0,1.0
2002-08-01,20.84,22.81,20.82,22.8,4119100,20.84,22.81,20.82,22.8,4119100,0.0,1.0
2002-08-02,19.94,20.79,19.7,20.4,2009500,19.94,20.79,19.7,20.4,2009500,0.0,1.0
2002-08-05,18.8,19.99,18.36,19.65,1261800,18.8,19.99,18.36,19.65,1261800,0.0,1.0
2002-08-06,19.48,19.9,19.25,19.48,2872600,19.48,19.9,19.25,19.48,2872600,0.0,1.0
2002-08-07,19.1,20.59,18.65,20.29,2452000,19.1,20.59,18.65,20.29,2452000,0.0,1.0
2002-08-08,20.05,20.27,19.05,19.1,1694300,20.05,20.27,19.05,19.1,1694300,0.0,1.0
2002-08-09,20.65,20.85,19.7,20.06,1239000,20.65,20.85,19.7,20.06,1239000,0.0,1.0
2002-08-12,20.39,20.48,20.0,20.13,761600,20.39,20.48,20.0,20.13,761600,0.0,1.0
2002-08-13,20.06,21.65,20.02,20.02,1136100,20.06,21.65,20.02,20.02,1136100,0.0,1.0
2002-08-14,21.45,21.5,19.69,20.0,1678800,21.45,21.5,19.69,20.0,1678800,0.0,1.0
2002-08-15,22.3,22.5,21.5,21.5,1744000,22.3,22.5,21.5,21.5,1744000,0.0,1.0
2002-08-16,23.8,24.34,21.88,22.05,1896200,23.8,24.34,21.88,22.05,1896200,0.0,1.0
2002-08-19,25.5,25.5,23.37,24.5,2306700,25.5,25.5,23.37,24.5,2306700,0.0,1.0
2002-08-20,24.61,25.6,24.56,25.41,1815700,24.61,25.6,24.56,25.41,1815700,0.0,1.0
2002-08-21,25.4,25.65,24.65,24.95,1752400,25.4,25.65,24.65,24.95,1752400,0.0,1.0
2002-08-22,25.81,26.7,25.25,25.5,2004600,25.81,26.7,25.25,25.5,2004600,0.0,1.0
2002-08-23,24.18,25.71,24.06,25.7,2323800,24.18,25.71,24.06,25.7,2323800,0.0,1.0
2002-08-26,24.7,25.15,24.19,24.4,1747500,24.7,25.15,24.19,24.4,1747500,0.0,1.0
2002-08-27,23.3,25.05,23.2,25.0,2448800,23.3,25.05,23.2,25.0,2448800,0.0,1.0
2002-08-28,22.55,23.02,22.35,22.5,2518900,22.55,23.02,22.35,22.5,2518900,0.0,1.0
2002-08-29,24.05,24.37,21.82,22.1,2551900,24.05,24.37,21.82,22.1,2551900,0.0,1.0
2002-08-30,22.97,24.0,22.96,23.4,2206500,22.97,24.0,22.96,23.4,2206500,0.0,1.0
2002-09-03,21.78,22.61,21.52,22.4,1704100,21.78,22.61,21.52,22.4,1704100,0.0,1.0
2002-09-04,22.46,22.58,21.21,21.6,1921100,22.46,22.58,21.21,21.6,1921100,0.0,1.0
2002-09-05,21.25,21.9,21.1,21.7,1595800,21.25,21.9,21.1,21.7,1595800,0.0,1.0
2002-09-06,22.3,22.58,22.0,22.0,1314000,22.3,22.58,22.0,22.0,1314000,0.0,1.0
2002-09-09,22.58,22.87,21.7,21.8,1031000,22.58,22.87,21.7,21.8,1031000,0.0,1.0
2002-09-10,23.26,23.49,22.5,22.5,1253400,23.26,23.49,22.5,22.5,1253400,0.0,1.0
2002-09-11,23.9,24.47,23.72,23.94,1171700,23.9,24.47,23.72,23.94,1171700,0.0,1.0
2002-09-12,22.42,23.39,22.16,23.3,1370100,22.42,23.39,22.16,23.3,1370100,0.0,1.0
2002-09-13,21.6,22.5,21.31,22.0,2309200,21.6,22.5,21.31,22.0,2309200,0.0,1.0
2002-09-16,19.48,21.66,19.35,21.25,3340600,19.48,21.66,19.35,21.25,3340600,0.0,1.0
2002-09-17,18.81,20.2,18.62,20.0,2686200,18.81,20.2,18.62,20.0,2686200,0.0,1.0
2002-09-18,15.58,16.4,13.84,16.4,13673400,15.58,16.4,13.84,16.4,13673400,0.0,1.0
2002-09-19,15.52,16.24,15.0,15.0,2879000,15.52,16.24,15.0,15.0,2879000,0.0,1.0
2002-09-20,15.36,16.01,15.09,15.52,1190100,15.36,16.01,15.09,15.52,1190100,0.0,1.0
2002-09-23,14.2,15.05,13.95,15.05,1798600,14.2,15.05,13.95,15.05,1798600,0.0,1.0
2002-09-24,13.28,13.9,12.95,13.2,3346400,13.28,13.9,12.95,13.2,3346400,0.0,1.0
2002-09-25,13.85,14.08,13.37,13.85,4546500,13.85,14.08,13.37,13.85,4546500,0.0,1.0
2002-09-26,14.4,14.65,13.8,14.0,2507700,14.4,14.65,13.8,14.0,2507700,0.0,1.0
2002-09-27,13.98,14.6,13.8,14.15,2081800,13.98,14.6,13.8,14.15,2081800,0.0,1.0
2002-09-30,13.1,13.7,13.1,13.4,1813800,13.1,13.7,13.1,13.4,1813800,0.0,1.0
2002-10-01,13.25,13.4,12.64,13.19,3558500,13.25,13.4,12.64,13.19,3558500,0.0,1.0
2002-10-02,12.72,13.96,12.7,13.15,1954900,12.72,13.96,12.7,13.15,1954900,0.0,1.0
2002-10-03,12.1,12.94,12.09,12.62,2235700,12.1,12.94,12.09,12.62,2235700,0.0,1.0
2002-10-04,10.65,11.94,10.27,11.55,4962800,10.65,11.94,10.27,11.55,4962800,0.0,1.0
2002-10-07,10.08,10.83,9.9,10.65,1914300,10.08,10.83,9.9,10.65,1914300,0.0,1.0
2002-10-08,10.28,10.75,9.98,10.75,1659500,10.28,10.75,9.98,10.75,1659500,0.0,1.0
2002-10-09,10.26,10.86,9.89,10.02,1765300,10.26,10.86,9.89,10.02,1765300,0.0,1.0
2002-10-10,11.32,11.35,10.21,10.4,2987200,11.32,11.35,10.21,10.4,2987200,0.0,1.0
2002-10-11,12.42,12.6,11.8,11.85,2559800,12.42,12.6,11.8,11.85,2559800,0.0,1.0
2002-10-14,11.78,12.35,11.6,12.34,1788100,11.78,12.35,11.6,12.34,1788100,0.0,1.0
2002-10-15,13.7,13.9,12.75,12.75,2477700,13.7,13.9,12.75,12.75,2477700,0.0,1.0
2002-10-16,12.0,13.18,11.86,13.05,2105500,12.0,13.18,11.86,13.05,2105500,0.0,1.0
2002-10-17,11.24,12.55,11.09,12.05,9253900,11.24,12.55,11.09,12.05,9253900,0.0,1.0
2002-10-18,12.03,12.15,11.2,11.24,3598000,12.03,12.15,11.2,11.24,3598000,0.0,1.0
2002-10-21,13.36,13.47,11.8,12.03,2161900,13.36,13.47,11.8,12.03,2161900,0.0,1.0
2002-10-22,12.3,13.11,12.16,12.95,4096800,12.3,13.11,12.16,12.95,4096800,0.0,1.0
2002-10-23,13.01,13.05,12.1,12.15,2766500,13.01,13.05,12.1,12.15,2766500,0.0,1.0
2002-10-24,13.46,14.1,13.0,13.16,3619800,13.46,14.1,13.0,13.16,3619800,0.0,1.0
2002-10-25,14.12,14.31,13.26,13.3,2529200,14.12,14.31,13.26,13.3,2529200,0.0,1.0
2002-10-28,14.47,15.08,14.2,14.69,2615200,14.47,15.08,14.2,14.69,2615200,0.0,1.0
2002-10-29,13.76,14.6,13.05,14.4,2265800,13.76,14.6,13.05,14.4,2265800,0.0,1.0
2002-10-30,14.0,14.49,13.71,14.0,2342700,14.0,14.49,13.71,14.0,2342700,0.0,1.0
2002-10-31,13.8,14.4,13.69,14.23,1300400,13.8,14.4,13.69,14.23,1300400,0.0,1.0
2002-11-01,14.2,14.3,13.27,13.5,2918100,14.2,14.3,13.27,13.5,2918100,0.0,1.0
2002-11-04,14.57,15.55,14.52,14.7,4924400,14.57,15.55,14.52,14.7,4924400,0.0,1.0
2002-11-05,14.7,14.88,14.11,14.4,1827600,14.7,14.88,14.11,14.4,1827600,0.0,1.0
2002-11-06,15.5,15.98,14.9,15.0,2438500,15.5,15.98,14.9,15.0,2438500,0.0,1.0
2002-11-07,14.5,15.51,14.4,15.51,2312700,14.5,15.51,14.4,15.51,2312700,0.0,1.0
2002-11-08,13.8,14.41,13.66,14.31,2128000,13.8,14.41,13.66,14.31,2128000,0.0,1.0
2002-11-11,13.15,13.73,13.07,13.73,922500,13.15,13.73,13.07,13.73,922500,0.0,1.0
2002-11-12,13.95,14.19,13.26,13.3,1343900,13.95,14.19,13.26,13.3,1343900,0.0,1.0
2002-11-13,14.2,14.49,13.45,13.7,1446200,14.2,14.49,13.45,13.7,1446200,0.0,1.0
2002-11-14,15.42,15.42,14.45,14.8,1697700,15.42,15.42,14.45,14.8,1697700,0.0,1.0
2002-11-15,15.5,15.61,14.69,14.9,1233100,15.5,15.61,14.69,14.9,1233100,0.0,1.0
2002-11-18,15.84,16.36,15.74,15.97,1645000,15.84,16.36,15.74,15.97,1645000,0.0,1.0
2002-11-19,14.91,15.7,14.8,15.7,2321700,14.91,15.7,14.8,15.7,2321700,0.0,1.0
2002-11-20,16.0,16.0,14.84,14.99,1208300,16.0,16.0,14.84,14.99,1208300,0.0,1.0
2002-11-21,17.61,17.85,16.41,16.41,2996500,17.61,17.85,16.41,16.41,2996500,0.0,1.0
2002-11-22,17.52,18.0,17.15,17.62,3058100,17.52,18.0,17.15,17.62,3058100,0.0,1.0
2002-11-25,18.45,18.9,17.45,17.53,2516600,18.45,18.9,17.45,17.53,2516600,0.0,1.0
2002-11-26,16.77,18.3,16.6,18.3,2391600,16.77,18.3,16.6,18.3,2391600,0.0,1.0
2002-11-27,18.09,18.11,17.48,17.48,1792200,18.09,18.11,17.48,17.48,1792200,0.0,1.0
2002-11-29,18.12,18.61,18.12,18.61,774800,18.12,18.61,18.12,18.61,774800,0.0,1.0
2002-12-02,18.66,19.28,18.3,18.99,1559600,18.66,19.28,18.3,18.99,1559600,0.0,1.0
2002-12-03,17.9,18.28,17.64,18.28,1530800,17.9,18.28,17.64,18.28,1530800,0.0,1.0
2002-12-04,16.43,17.2,16.19,17.2,2576300,16.43,17.2,16.19,17.2,2576300,0.0,1.0
2002-12-05,15.77,16.83,15.74,16.43,1343500,15.77,16.83,15.74,16.43,1343500,0.0,1.0
2002-12-06,15.7,16.2,15.05,15.1,1493900,15.7,16.2,15.05,15.1,1493900,0.0,1.0
2002-12-09,14.89,15.71,14.76,15.71,1459000,14.89,15.71,14.76,15.71,1459000,0.0,1.0
2002-12-10,15.49,15.49,14.93,15.0,1962000,15.49,15.49,14.93,15.0,1962000,0.0,1.0
2002-12-11,15.51,16.05,15.05,15.4,1545200,15.51,16.05,15.05,15.4,1545200,0.0,1.0
2002-12-12,15.33,16.19,15.3,15.85,1513700,15.33,16.19,15.3,15.85,1513700,0.0,1.0
2002-12-13,15.0,15.34,14.91,15.34,2087300,15.0,15.34,14.91,15.34,2087300,0.0,1.0
2002-12-16,15.3,15.6,15.06,15.06,881700,15.3,15.6,15.06,15.06,881700,0.0,1.0
2002-12-17,15.07,15.6,14.91,15.31,1619700,15.07,15.6,14.91,15.31,1619700,0.0,1.0
2002-12-18,14.0,15.08,13.87,15.08,1678800,14.0,15.08,13.87,15.08,1678800,0.0,1.0
2002-12-19,13.81,14.6,13.38,14.0,1730200,13.81,14.6,13.38,14.0,1730200,0.0,1.0
2002-12-20,14.55,14.64,13.82,13.82,1271500,14.55,14.64,13.82,13.82,1271500,0.0,1.0
2002-12-23,14.54,14.81,14.2,14.24,1249000,14.54,14.81,14.2,14.24,1249000,0.0,1.0
2002-12-24,14.31,14.54,14.22,14.41,577300,14.31,14.54,14.22,14.41,577300,0.0,1.0
2002-12-26,13.92,14.68,13.8,14.32,756100,13.92,14.68,13.8,14.32,756100,0.0,1.0
2002-12-27,13.71,14.15,13.71,13.93,826400,13.71,14.15,13.71,13.93,826400,0.0,1.0
2002-12-30,14.01,14.14,13.67,13.9,951600,14.01,14.14,13.67,13.9,951600,0.0,1.0
2002-12-31,14.1,14.35,13.87,14.02,1357700,14.1,14.35,13.87,14.02,1357700,0.0,1.0
2003-01-02,15.09,15.19,14.1,14.35,1410600,15.09,15.19,14.1,14.35,1410600,0.0,1.0
2003-01-03,15.14,15.4,14.9,15.0,1200200,15.14,15.4,14.9,15.0,1200200,0.0,1.0
2003-01-06,16.24,16.48,15.3,15.3,1362000,16.24,16.48,15.3,15.3,1362000,0.0,1.0
2003-01-07,17.11,17.31,16.41,16.74,2714800,17.11,17.31,16.41,16.74,2714800,0.0,1.0
2003-01-08,16.79,16.92,16.58,16.8,2035800,16.79,16.92,16.58,16.8,2035800,0.0,1.0
2003-01-09,17.43,17.5,17.04,17.08,1553800,17.43,17.5,17.04,17.08,1553800,0.0,1.0
2003-01-10,17.3,17.44,16.46,17.44,1773700,17.3,17.44,16.46,17.44,1773700,0.0,1.0
2003-01-13,17.0,17.53,16.98,17.3,2177700,17.0,17.53,16.98,17.3,2177700,0.0,1.0
2003-01-14,17.2,17.33,16.59,16.9,1917600,17.2,17.33,16.59,16.9,1917600,0.0,1.0
2003-01-15,16.67,17.21,16.62,17.21,1531600,16.67,17.21,16.62,17.21,1531600,0.0,1.0
2003-01-16,16.49,17.19,16.14,16.73,1525500,16.49,17.19,16.14,16.73,1525500,0.0,1.0
2003-01-17,15.2,15.95,15.05,15.95,3113000,15.2,15.95,15.05,15.95,3113000,0.0,1.0
2003-01-21,14.94,15.5,14.85,15.19,1993000,14.94,15.5,14.85,15.19,1993000,0.0,1.0
2003-01-22,15.0,15.33,14.7,14.9,1559300,15.0,15.33,14.7,14.9,1559300,0.0,1.0
2003-01-23,15.09,15.65,14.76,15.5,1565900,15.09,15.65,14.76,15.5,1565900,0.0,1.0
2003-01-24,15.02,15.4,14.98,15.1,1785800,15.02,15.4,14.98,15.1,1785800,0.0,1.0
2003-01-27,14.43,14.94,14.4,14.7,1299600,14.43,14.94,14.4,14.7,1299600,0.0,1.0
2003-01-28,14.74,14.96,13.0,14.7,3143800,14.74,14.96,13.0,14.7,3143800,0.0,1.0
2003-01-29,11.95,12.01,11.4,12.01,13481500,11.95,12.01,11.4,12.01,13481500,0.0,1.0
2003-01-30,11.76,11.99,11.56,11.96,2204800,11.76,11.99,11.56,11.96,2204800,0.0,1.0
2003-01-31,11.58,11.77,11.26,11.55,2303900,11.58,11.77,11.26,11.55,2303900,0.0,1.0
2003-02-03,11.52,11.73,11.35,11.59,1096600,11.52,11.73,11.35,11.59,1096600,0.0,1.0
2003-02-04,11.17,11.56,11.01,11.53,1099500,11.17,11.56,11.01,11.53,1099500,0.0,1.0
2003-02-05,11.5,11.71,11.21,11.48,1793300,11.5,11.71,11.21,11.48,1793300,0.0,1.0
2003-02-06,11.3,11.58,11.06,11.4,1027800,11.3,11.58,11.06,11.4,1027800,0.0,1.0
2003-02-07,10.9,11.43,10.85,11.31,2286700,10.9,11.43,10.85,11.31,2286700,0.0,1.0
2003-02-10,10.5,11.01,10.39,10.84,2950600,10.5,11.01,10.39,10.84,2950600,0.0,1.0
2003-02-11,10.81,10.92,10.46,10.6,2255800,10.81,10.92,10.46,10.6,2255800,0.0,1.0
2003-02-12,10.45,10.8,10.31,10.78,1777500,10.45,10.8,10.31,10.78,1777500,0.0,1.0
2003-02-13,10.68,10.89,10.34,10.35,1500400,10.68,10.89,10.34,10.35,1500400,0.0,1.0
2003-02-14,10.99,11.1,10.65,10.78,1503800,10.99,11.1,10.65,10.78,1503800,0.0,1.0
2003-02-18,11.82,11.93,11.33,11.33,2195800,11.82,11.93,11.33,11.33,2195800,0.0,1.0
2003-02-19,11.97,11.98,11.73,11.88,1412700,11.97,11.98,11.73,11.88,1412700,0.0,1.0
2003-02-20,12.13,12.4,11.99,11.99,1851500,12.13,12.4,11.99,11.99,1851500,0.0,1.0
2003-02-21,12.09,12.33,11.7,12.1,1162700,12.09,12.33,11.7,12.1,1162700,0.0,1.0
2003-02-24,11.61,12.0,11.5,12.0,1095300,11.61,12.0,11.5,12.0,1095300,0.0,1.0
2003-02-25,11.69,11.88,11.16,11.25,1127700,11.69,11.88,11.16,11.25,1127700,0.0,1.0
2003-02-26,11.6,12.12,11.42,11.57,1285200,11.6,12.12,11.42,11.57,1285200,0.0,1.0
2003-02-27,11.85,11.99,11.6,11.8,1617700,11.85,11.99,11.6,11.8,1617700,0.0,1.0
2003-02-28,12.06,12.33,11.93,11.99,1416200,12.06,12.33,11.93,11.99,1416200,0.0,1.0
2003-03-03,12.26,12.45,12.13,12.29,1996300,12.26,12.45,12.13,12.29,1996300,0.0,1.0
2003-03-04,12.33,12.4,12.1,12.22,1630600,12.33,12.4,12.1,12.22,1630600,0.0,1.0
2003-03-05,12.14,12.44,12.01,12.3,1042900,12.14,12.44,12.01,12.3,1042900,0.0,1.0
2003-03-06,12.0,12.25,11.94,12.14,1384500,12.0,12.25,11.94,12.14,1384500,0.0,1.0
2003-03-07,12.03,12.17,11.8,11.9,1094000,12.03,12.17,11.8,11.9,1094000,0.0,1.0
2003-03-10,11.69,12.0,11.66,11.88,646400,11.69,12.0,11.66,11.88,646400,0.0,1.0
2003-03-11,11.77,12.04,11.69,11.69,1310200,11.77,12.04,11.69,11.69,1310200,0.0,1.0
2003-03-12,11.9,11.97,11.65,11.76,612600,11.9,11.97,11.65,11.76,612600,0.0,1.0
2003-03-13,12.71,12.9,12.25,12.45,1635300,12.71,12.9,12.25,12.45,1635300,0.0,1.0
2003-03-14,12.82,13.45,12.8,13.0,1212700,12.82,13.45,12.8,13.0,1212700,0.0,1.0
2003-03-17,13.44,13.48,12.46,12.82,1234900,13.44,13.48,12.46,12.82,1234900,0.0,1.0
2003-03-18,13.36,13.67,13.2,13.47,1110400,13.36,13.67,13.2,13.47,1110400,0.0,1.0
2003-03-19,12.71,13.4,12.61,13.36,1425800,12.71,13.4,12.61,13.36,1425800,0.0,1.0
2003-03-20,13.2,13.39,12.45,12.71,1447100,13.2,13.39,12.45,12.71,1447100,0.0,1.0
2003-03-21,13.09,13.6,13.0,13.41,1026900,13.09,13.6,13.0,13.41,1026900,0.0,1.0
2003-03-24,12.46,12.75,12.36,12.45,899100,12.46,12.75,12.36,12.45,899100,0.0,1.0
2003-03-25,12.5,12.7,12.27,12.4,1424100,12.5,12.7,12.27,12.4,1424100,0.0,1.0
2003-03-26,12.19,12.5,12.12,12.5,830500,12.19,12.5,12.12,12.5,830500,0.0,1.0
2003-03-27,12.09,12.29,11.89,12.1,949800,12.09,12.29,11.89,12.1,949800,0.0,1.0
2003-03-28,12.14,12.28,11.99,11.99,968200,12.14,12.28,11.99,11.99,968200,0.0,1.0
2003-03-31,11.43,11.97,11.2,11.2,2091300,11.43,11.97,11.2,11.2,2091300,0.0,1.0
2003-04-01,11.07,11.58,11.03,11.5,2274700,11.07,11.58,11.03,11.5,2274700,0.0,1.0
2003-04-02,11.4,11.62,11.24,11.4,2546400,11.4,11.62,11.24,11.4,2546400,0.0,1.0
2003-04-03,11.19,11.5,11.03,11.5,1720600,11.19,11.5,11.03,11.5,1720600,0.0,1.0
2003-04-04,11.12,11.33,11.1,11.19,1337700,11.12,11.33,11.1,11.19,1337700,0.0,1.0
2003-04-07,11.02,11.6,11.01,11.55,1972100,11.02,11.6,11.01,11.55,1972100,0.0,1.0
2003-04-08,10.6,11.13,10.58,11.02,1848900,10.6,11.13,10.58,11.02,1848900,0.0,1.0
2003-04-09,10.19,11.5,10.1,10.6,2240200,10.19,11.5,10.1,10.6,2240200,0.0,1.0
2003-04-10,9.98,10.25,9.9,10.19,1927800,9.98,10.25,9.9,10.19,1927800,0.0,1.0
2003-04-11,10.24,10.26,10.1,10.2,2106200,10.24,10.26,10.1,10.2,2106200,0.0,1.0
2003-04-14,10.08,10.31,9.81,10.31,3036400,10.08,10.31,9.81,10.31,3036400,0.0,1.0
2003-04-15,9.78,9.9,9.55,9.61,4825400,9.78,9.9,9.55,9.61,4825400,0.0,1.0
2003-04-16,10.17,10.23,9.9,10.0,3283400,10.17,10.23,9.9,10.0,3283400,0.0,1.0
2003-04-17,10.62,10.62,10.21,10.22,3515000,10.62,10.62,10.21,10.22,3515000,0.0,1.0
2003-04-21,10.78,10.9,10.55,10.72,1851400,10.78,10.9,10.55,10.72,1851400,0.0,1.0
2003-04-22,10.6,10.84,10.44,10.78,2799400,10.6,10.84,10.44,10.78,2799400,0.0,1.0
2003-04-23,10.99,11.12,10.65,10.75,1418400,10.99,11.12,10.65,10.75,1418400,0.0,1.0
2003-04-24,10.76,11.11,10.62,10.9,1579600,10.76,11.11,10.62,10.9,1579600,0.0,1.0
2003-04-25,10.59,11.0,10.5,10.76,1200300,10.59,11.0,10.5,10.76,1200300,0.0,1.0
2003-04-28,10.92,10.94,10.63,10.94,673700,10.92,10.94,10.63,10.94,673700,0.0,1.0
2003-04-29,11.3,11.42,10.92,10.93,2450400,11.3,11.42,10.92,10.93,2450400,0.0,1.0
2003-04-30,11.56,11.61,11.11,11.33,2683800,11.56,11.61,11.11,11.33,2683800,0.0,1.0
2003-05-01,11.78,11.85,11.5,11.56,2120400,11.78,11.85,11.5,11.56,2120400,0.0,1.0
2003-05-02,12.3,12.34,11.75,11.75,2500900,12.3,12.34,11.75,11.75,2500900,0.0,1.0
2003-05-05,12.79,12.92,12.35,12.35,3289200,12.79,12.92,12.35,12.35,3289200,0.0,1.0
2003-05-06,12.82,13.09,12.66,12.8,2064800,12.82,13.09,12.66,12.8,2064800,0.0,1.0
2003-05-07,12.21,12.82,12.13,12.82,1808200,12.21,12.82,12.13,12.82,1808200,0.0,1.0
2003-05-08,11.88,12.21,11.83,11.9,1373500,11.88,12.21,11.83,11.9,1373500,0.0,1.0
2003-05-09,12.5,12.52,12.07,12.12,937900,12.5,12.52,12.07,12.12,937900,0.0,1.0
2003-05-12,13.0,13.04,12.37,12.52,2037100,13.0,13.04,12.37,12.52,2037100,0.0,1.0
2003-05-13,13.15,13.27,12.66,12.85,1351800,13.15,13.27,12.66,12.85,1351800,0.0,1.0
2003-05-14,13.05,13.3,12.89,13.24,2012600,13.05,13.3,12.89,13.24,2012600,0.0,1.0
2003-05-15,13.06,13.18,12.86,13.1,1600600,13.06,13.18,12.86,13.1,1600600,0.0,1.0
2003-05-16,12.85,13.0,12.51,12.8,1874900,12.85,13.0,12.51,12.8,1874900,0.0,1.0
2003-05-19,12.27,12.8,12.17,12.8,1258400,12.27,12.8,12.17,12.8,1258400,0.0,1.0
2003-05-20,12.73,12.91,12.41,12.5,1317100,12.73,12.91,12.41,12.5,1317100,0.0,1.0
2003-05-21,13.43,13.48,12.83,12.83,2686200,13.43,13.48,12.83,12.83,2686200,0.0,1.0
2003-05-22,13.61,13.76,13.4,13.43,1879600,13.61,13.76,13.4,13.43,1879600,0.0,1.0
2003-05-23,13.53,13.81,13.43,13.53,1616000,13.53,13.81,13.43,13.53,1616000,0.0,1.0
2003-05-27,14.09,14.16,13.26,13.52,1985000,14.09,14.16,13.26,13.52,1985000,0.0,1.0
2003-05-28,14.25,14.53,14.06,14.09,1233500,14.25,14.53,14.06,14.09,1233500,0.0,1.0
2003-05-29,14.1,14.32,13.92,14.2,1248400,14.1,14.32,13.92,14.2,1248400,0.0,1.0
2003-05-30,14.52,14.62,14.27,14.28,1497400,14.52,14.62,14.27,14.28,1497400,0.0,1.0
2003-06-02,14.49,15.2,14.41,14.9,2167300,14.49,15.2,14.41,14.9,2167300,0.0,1.0
2003-06-03,14.35,14.5,14.21,14.33,1946600,14.35,14.5,14.21,14.33,1946600,0.0,1.0
2003-06-04,16.0,16.22,14.56,14.62,3444200,16.0,16.22,14.56,14.62,3444200,0.0,1.0
2003-06-05,16.05,16.32,15.23,16.0,2518100,16.05,16.32,15.23,16.0,2518100,0.0,1.0
2003-06-06,16.26,16.89,16.25,16.54,1733700,16.26,16.89,16.25,16.54,1733700,0.0,1.0
2003-06-09,15.37,16.01,15.2,16.01,1588700,15.37,16.01,15.2,16.01,1588700,0.0,1.0
2003-06-10,15.72,15.83,15.05,15.32,1851000,15.72,15.83,15.05,15.32,1851000,0.0,1.0
2003-06-11,15.59,15.72,15.22,15.72,1464700,15.59,15.72,15.22,15.72,1464700,0.0,1.0
2003-06-12,16.09,16.38,15.7,15.8,3224000,16.09,16.38,15.7,15.8,3224000,0.0,1.0
2003-06-13,15.9,16.2,15.82,16.15,1638900,15.9,16.2,15.82,16.15,1638900,0.0,1.0
2003-06-16,16.29,16.34,15.8,15.9,1974800,16.29,16.34,15.8,15.9,1974800,0.0,1.0
2003-06-17,16.78,17.0,16.29,16.29,2522700,16.78,17.0,16.29,16.29,2522700,0.0,1.0
2003-06-18,16.75,16.9,16.4,16.55,863500,16.75,16.9,16.4,16.55,863500,0.0,1.0
2003-06-19,16.2,17.1,16.17,16.75,1058400,16.2,17.1,16.17,16.75,1058400,0.0,1.0
2003-06-20,16.0,16.45,15.93,16.35,1517200,16.0,16.45,15.93,16.35,1517200,0.0,1.0
2003-06-23,15.93,16.08,15.71,15.9,1350200,15.93,16.08,15.71,15.9,1350200,0.0,1.0
2003-06-24,15.45,15.93,15.38,15.93,1720000,15.45,15.93,15.38,15.93,1720000,0.0,1.0
2003-06-25,15.88,16.06,15.4,15.42,1834600,15.88,16.06,15.4,15.42,1834600,0.0,1.0
2003-06-26,16.2,16.21,15.81,15.88,1044800,16.2,16.21,15.81,15.88,1044800,0.0,1.0
2003-06-27,15.8,16.3,15.71,16.3,1122300,15.8,16.3,15.71,16.3,1122300,0.0,1.0
2003-06-30,15.76,16.0,15.75,15.88,759100,15.76,16.0,15.75,15.88,759100,0.0,1.0
2003-07-01,15.76,15.76,15.16,15.76,1281700,15.76,15.76,15.16,15.76,1281700,0.0,1.0
2003-07-02,16.33,16.38,15.8,15.85,1186800,16.33,16.38,15.8,15.85,1186800,0.0,1.0
2003-07-03,16.38,16.63,16.2,16.22,838100,16.38,16.63,16.2,16.22,838100,0.0,1.0
2003-07-07,16.7,16.98,16.6,16.65,1501300,16.7,16.98,16.6,16.65,1501300,0.0,1.0
2003-07-08,17.51,17.51,16.63,16.7,2181800,17.51,17.51,16.63,16.7,2181800,0.0,1.0
2003-07-09,17.46,17.64,17.0,17.49,2264100,17.46,17.64,17.0,17.49,2264100,0.0,1.0
2003-07-10,17.1,17.36,16.94,17.15,963700,17.1,17.36,16.94,17.15,963700,0.0,1.0
2003-07-11,16.5,17.3,16.5,17.15,1286200,16.5,17.3,16.5,17.15,1286200,0.0,1.0
2003-07-14,17.82,17.94,16.98,16.98,2831100,17.82,17.94,16.98,16.98,2831100,0.0,1.0
2003-07-15,17.69,18.6,17.65,18.35,3086300,17.69,18.6,17.65,18.35,3086300,0.0,1.0
2003-07-16,16.9,17.86,16.85,17.69,2233600,16.9,17.86,16.85,17.69,2233600,0.0,1.0
2003-07-17,15.57,16.5,15.5,16.5,3183300,15.57,16.5,15.5,16.5,3183300,0.0,1.0
2003-07-18,15.72,15.89,15.41,15.75,1587700,15.72,15.89,15.41,15.75,1587700,0.0,1.0
2003-07-21,15.07,15.7,14.98,15.66,1304100,15.07,15.7,14.98,15.66,1304100,0.0,1.0
2003-07-22,15.28,15.4,15.0,15.4,1628200,15.28,15.4,15.0,15.4,1628200,0.0,1.0
2003-07-23,15.35,15.49,15.06,15.29,1569200,15.35,15.49,15.06,15.29,1569200,0.0,1.0
2003-07-24,14.95,15.35,14.47,14.6,4154800,14.95,15.35,14.47,14.6,4154800,0.0,1.0
2003-07-25,14.85,15.27,14.59,15.23,2213100,14.85,15.27,14.59,15.23,2213100,0.0,1.0
2003-07-28,14.91,15.0,14.74,14.85,1461600,14.91,15.0,14.74,14.85,1461600,0.0,1.0
2003-07-29,15.22,15.42,14.8,14.88,1245700,15.22,15.42,14.8,14.88,1245700,0.0,1.0
2003-07-30,15.08,15.3,15.0,15.23,1039600,15.08,15.3,15.0,15.23,1039600,0.0,1.0
2003-07-31,15.33,15.54,15.1,15.3,1561400,15.33,15.54,15.1,15.3,1561400,0.0,1.0
2003-08-01,15.64,15.83,15.4,15.55,1884300,15.64,15.83,15.4,15.55,1884300,0.0,1.0
2003-08-04,15.3,15.65,15.16,15.65,748100,15.3,15.65,15.16,15.65,748100,0.0,1.0
2003-08-05,14.61,15.24,14.6,15.2,2170100,14.61,15.24,14.6,15.2,2170100,0.0,1.0
2003-08-06,13.8,14.61,13.73,14.61,3114100,13.8,14.61,13.73,14.61,3114100,0.0,1.0
2003-08-07,14.0,14.15,13.86,13.9,1269700,14.0,14.15,13.86,13.9,1269700,0.0,1.0
2003-08-08,13.8,14.27,13.65,14.1,1088400,13.8,14.27,13.65,14.1,1088400,0.0,1.0
2003-08-11,14.69,14.84,13.8,13.85,1687200,14.69,14.84,13.8,13.85,1687200,0.0,1.0
2003-08-12,15.02,15.09,14.44,14.71,1104100,15.02,15.09,14.44,14.71,1104100,0.0,1.0
2003-08-13,15.42,15.59,15.02,15.02,1508100,15.42,15.59,15.02,15.02,1508100,0.0,1.0
2003-08-14,15.25,15.54,15.19,15.42,730400,15.25,15.54,15.19,15.42,730400,0.0,1.0
2003-08-15,14.93,15.2,14.86,15.2,513700,14.93,15.2,14.86,15.2,513700,0.0,1.0
2003-08-18,15.25,15.37,14.97,15.05,1219900,15.25,15.37,14.97,15.05,1219900,0.0,1.0
2003-08-19,17.06,17.11,15.55,15.72,4713000,17.06,17.11,15.55,15.72,4713000,0.0,1.0
2003-08-20,16.69,16.98,16.31,16.47,2257600,16.69,16.98,16.31,16.47,2257600,0.0,1.0
2003-08-21,17.09,17.18,16.8,16.85,1496800,17.09,17.18,16.8,16.85,1496800,0.0,1.0
2003-08-22,17.13,17.94,17.13,17.5,2288600,17.13,17.94,17.13,17.5,2288600,0.0,1.0
2003-08-25,17.1,17.42,17.05,17.13,1165200,17.1,17.42,17.05,17.13,1165200,0.0,1.0
2003-08-26,17.03,17.11,16.66,17.1,823100,17.03,17.11,16.66,17.1,823100,0.0,1.0
2003-08-27,17.29,17.52,16.81,16.85,753000,17.29,17.52,16.81,16.85,753000,0.0,1.0
2003-08-28,17.52,17.64,16.99,17.5,775200,17.52,17.64,16.99,17.5,775200,0.0,1.0
2003-08-29,17.55,17.69,17.3,17.4,629300,17.55,17.69,17.3,17.4,629300,0.0,1.0
2003-09-02,17.67,17.76,17.53,17.6,647600,17.67,17.76,17.53,17.6,647600,0.0,1.0
2003-09-03,18.25,18.38,17.9,17.9,1879500,18.25,18.38,17.9,17.9,1879500,0.0,1.0
2003-09-04,19.4,19.47,18.3,18.35,3144300,19.4,19.47,18.3,18.35,3144300,0.0,1.0
2003-09-05,19.73,20.0,19.15,19.3,3986900,19.73,20.0,19.15,19.3,3986900,0.0,1.0
2003-09-08,19.9,20.29,19.74,19.74,1523700,19.9,20.29,19.74,19.74,1523700,0.0,1.0
2003-09-09,19.37,20.04,19.2,20.04,1749800,19.37,20.04,19.2,20.04,1749800,0.0,1.0
2003-09-10,17.36,19.38,17.25,19.37,3873100,17.36,19.38,17.25,19.37,3873100,0.0,1.0
2003-09-11,18.08,18.1,17.48,17.5,2237500,18.08,18.1,17.48,17.5,2237500,0.0,1.0
2003-09-12,17.71,18.0,17.45,18.0,1781300,17.71,18.0,17.45,18.0,1781300,0.0,1.0
2003-09-15,17.6,17.94,17.53,17.9,1165600,17.6,17.94,17.53,17.9,1165600,0.0,1.0
2003-09-16,18.45,18.75,17.71,17.8,2142100,18.45,18.75,17.71,17.8,2142100,0.0,1.0
2003-09-17,18.0,18.79,17.97,18.48,1771900,18.0,18.79,17.97,18.48,1771900,0.0,1.0
2003-09-18,18.16,18.27,17.73,18.0,1425300,18.16,18.27,17.73,18.0,1425300,0.0,1.0
2003-09-19,17.87,18.25,17.59,18.16,1317900,17.87,18.25,17.59,18.16,1317900,0.0,1.0
2003-09-22,17.4,17.88,17.18,17.88,1368100,17.4,17.88,17.18,17.88,1368100,0.0,1.0
2003-09-23,17.68,17.69,17.25,17.35,806400,17.68,17.69,17.25,17.35,806400,0.0,1.0
2003-09-24,16.66,17.8,16.64,17.77,2010900,16.66,17.8,16.64,17.77,2010900,0.0,1.0
2003-09-25,16.43,17.3,16.39,16.98,1363300,16.43,17.3,16.39,16.98,1363300,0.0,1.0
2003-09-26,16.55,17.0,16.31,16.45,1303100,16.55,17.0,16.31,16.45,1303100,0.0,1.0
2003-09-29,16.6,16.98,16.52,16.75,1346400,16.6,16.98,16.52,16.75,1346400,0.0,1.0
2003-09-30,15.86,16.61,15.82,16.61,1753900,15.86,16.61,15.82,16.61,1753900,0.0,1.0
2003-10-01,16.14,16.25,15.91,16.06,898400,16.14,16.25,15.91,16.06,898400,0.0,1.0
2003-10-02,16.46,16.53,16.0,16.1,1117900,16.46,16.53,16.0,16.1,1117900,0.0,1.0
2003-10-03,16.98,17.25,16.92,17.2,1366200,16.98,17.25,16.92,17.2,1366200,0.0,1.0
2003-10-06,17.7,17.8,17.36,17.52,1456400,17.7,17.8,17.36,17.52,1456400,0.0,1.0
2003-10-07,17.5,17.7,17.42,17.43,1080200,17.5,17.7,17.42,17.43,1080200,0.0,1.0
2003-10-08,17.1,17.73,17.1,17.6,1197100,17.1,17.73,17.1,17.6,1197100,0.0,1.0
2003-10-09,17.49,17.98,17.4,17.48,1323600,17.49,17.98,17.4,17.48,1323600,0.0,1.0
2003-10-10,17.84,17.98,17.65,17.65,493300,17.84,17.98,17.65,17.65,493300,0.0,1.0
2003-10-13,18.1,18.5,17.96,18.0,1033200,18.1,18.5,17.96,18.0,1033200,0.0,1.0
2003-10-14,17.69,18.11,17.69,18.11,1092600,17.69,18.11,17.69,18.11,1092600,0.0,1.0
2003-10-15,17.4,18.08,17.33,18.0,1147100,17.4,18.08,17.33,18.0,1147100,0.0,1.0
2003-10-16,17.48,17.75,17.46,17.75,1060700,17.48,17.75,17.46,17.75,1060700,0.0,1.0
2003-10-17,16.96,17.54,16.92,17.54,2091500,16.96,17.54,16.92,17.54,2091500,0.0,1.0
2003-10-20,17.05,17.15,16.85,17.05,942500,17.05,17.15,16.85,17.05,942500,0.0,1.0
2003-10-21,16.94,17.2,16.85,17.1,1217600,16.94,17.2,16.85,17.1,1217600,0.0,1.0
2003-10-22,16.48,16.94,16.32,16.94,1798000,16.48,16.94,16.32,16.94,1798000,0.0,1.0
2003-10-23,13.75,15.11,13.53,15.11,11350700,13.75,15.11,13.53,15.11,11350700,0.0,1.0
2003-10-24,13.2,13.6,12.91,13.52,4898500,13.2,13.6,12.91,13.52,4898500,0.0,1.0
2003-10-27,13.8,14.1,13.28,13.35,2745900,13.8,14.1,13.28,13.35,2745900,0.0,1.0
2003-10-28,14.0,14.04,13.85,14.0,1931300,14.0,14.04,13.85,14.0,1931300,0.0,1.0
2003-10-29,14.4,14.44,13.9,13.96,1735100,14.4,14.44,13.9,13.96,1735100,0.0,1.0
2003-10-30,14.44,14.78,14.2,14.78,1285000,14.44,14.78,14.2,14.78,1285000,0.0,1.0
2003-10-31,14.2,14.45,14.05,14.38,1466700,14.2,14.45,14.05,14.38,1466700,0.0,1.0
2003-11-03,14.24,14.55,14.2,14.2,1075200,14.24,14.55,14.2,14.2,1075200,0.0,1.0
2003-11-04,14.44,14.6,13.98,14.24,1272100,14.44,14.6,13.98,14.24,1272100,0.0,1.0
2003-11-05,14.51,14.59,14.31,14.44,869900,14.51,14.59,14.31,14.44,869900,0.0,1.0
2003-11-06,15.28,15.3,14.47,14.75,2277800,15.28,15.3,14.47,14.75,2277800,0.0,1.0
2003-11-07,15.96,16.15,15.28,15.28,3565200,15.96,16.15,15.28,15.28,3565200,0.0,1.0
2003-11-10,15.33,15.91,15.32,15.75,1641100,15.33,15.91,15.32,15.75,1641100,0.0,1.0
2003-11-11,14.9,15.24,14.76,15.23,1333900,14.9,15.24,14.76,15.23,1333900,0.0,1.0
2003-11-12,15.18,15.37,15.0,15.0,1023000,15.18,15.37,15.0,15.0,1023000,0.0,1.0
2003-11-13,14.83,15.24,14.74,15.18,1185900,14.83,15.24,14.74,15.18,1185900,0.0,1.0
2003-11-14,14.33,14.97,14.33,14.78,1184200,14.33,14.97,14.33,14.78,1184200,0.0,1.0
2003-11-17,13.81,14.33,13.71,14.33,1417100,13.81,14.33,13.71,14.33,1417100,0.0,1.0
2003-11-18,14.52,14.95,14.02,14.02,2073400,14.52,14.95,14.02,14.02,2073400,0.0,1.0
2003-11-19,14.5,14.66,14.1,14.6,2379800,14.5,14.66,14.1,14.6,2379800,0.0,1.0
2003-11-20,14.25,14.56,14.07,14.08,1560600,14.25,14.56,14.07,14.08,1560600,0.0,1.0
2003-11-21,14.09,14.35,13.98,14.3,1008300,14.09,14.35,13.98,14.3,1008300,0.0,1.0
2003-11-24,14.67,14.85,14.24,14.24,1218600,14.67,14.85,14.24,14.24,1218600,0.0,1.0
2003-11-25,14.67,15.11,14.63,14.95,1593600,14.67,15.11,14.63,14.95,1593600,0.0,1.0
2003-11-26,15.1,15.16,14.83,14.84,905100,15.1,15.16,14.83,14.84,905100,0.0,1.0
2003-11-28,15.24,15.28,15.0,15.1,471500,15.24,15.28,15.0,15.1,471500,0.0,1.0
2003-12-01,15.37,15.51,15.22,15.42,1062100,15.37,15.51,15.22,15.42,1062100,0.0,1.0
2003-12-02,15.69,15.97,15.37,15.5,2282200,15.69,15.97,15.37,15.5,2282200,0.0,1.0
2003-12-03,14.46,16.03,14.45,15.76,2542300,14.46,16.03,14.45,15.76,2542300,0.0,1.0
2003-12-04,14.4,14.78,14.25,14.54,1358200,14.4,14.78,14.25,14.54,1358200,0.0,1.0
2003-12-05,14.55,14.67,14.4,14.41,716900,14.55,14.67,14.4,14.41,716900,0.0,1.0
2003-12-08,14.46,14.75,14.31,14.46,902000,14.46,14.75,14.31,14.46,902000,0.0,1.0
2003-12-09,14.22,14.6,14.2,14.56,881600,14.22,14.6,14.2,14.56,881600,0.0,1.0
2003-12-10,13.97,14.27,13.77,14.23,1284200,13.97,14.27,13.77,14.23,1284200,0.0,1.0
2003-12-11,14.54,14.54,13.74,13.9,1309600,14.54,14.54,13.74,13.9,1309600,0.0,1.0
2003-12-12,14.18,14.59,14.02,14.54,912100,14.18,14.59,14.02,14.54,912100,0.0,1.0
2003-12-15,13.87,14.65,13.76,14.6,1362900,13.87,14.65,13.76,14.6,1362900,0.0,1.0
2003-12-16,13.76,14.02,13.62,13.88,1226000,13.76,14.02,13.62,13.88,1226000,0.0,1.0
2003-12-17,13.7,13.78,13.6,13.76,1300500,13.7,13.78,13.6,13.76,1300500,0.0,1.0
2003-12-18,14.23,14.27,13.75,13.8,2723300,14.23,14.27,13.75,13.8,2723300,0.0,1.0
2003-12-19,14.55,14.67,14.3,14.45,3361600,14.55,14.67,14.3,14.45,3361600,0.0,1.0
2003-12-22,14.62,14.82,14.45,14.47,1340300,14.62,14.82,14.45,14.47,1340300,0.0,1.0
2003-12-23,15.04,15.35,14.62,14.62,1028000,15.04,15.35,14.62,14.62,1028000,0.0,1.0
2003-12-24,15.33,15.53,15.1,15.1,753900,15.33,15.53,15.1,15.1,753900,0.0,1.0
2003-12-26,15.11,15.31,15.01,15.31,308400,15.11,15.31,15.01,15.31,308400,0.0,1.0
2003-12-29,15.29,15.45,15.06,15.21,642400,15.29,15.45,15.06,15.21,642400,0.0,1.0
2003-12-30,15.23,15.33,15.13,15.3,656300,15.23,15.33,15.13,15.3,656300,0.0,1.0
2003-12-31,15.07,15.22,14.88,15.2,1045000,15.07,15.22,14.88,15.2,1045000,0.0,1.0
2004-01-02,15.5,15.77,15.11,15.15,1008000,15.5,15.77,15.11,15.15,1008000,0.0,1.0
2004-01-05,16.37,16.46,15.83,15.83,2264000,16.37,16.46,15.83,15.83,2264000,0.0,1.0
2004-01-06,16.85,16.85,16.41,16.49,1903800,16.85,16.85,16.41,16.49,1903800,0.0,1.0
2004-01-07,17.4,17.64,16.66,16.85,3553700,17.4,17.64,16.66,16.85,3553700,0.0,1.0
2004-01-08,17.86,18.41,17.6,17.7,2640100,17.86,18.41,17.6,17.7,2640100,0.0,1.0
2004-01-09,17.67,18.13,17.32,17.56,1723600,17.67,18.13,17.32,17.56,1723600,0.0,1.0
2004-01-12,18.3,18.38,17.61,17.68,1859300,18.3,18.38,17.61,17.68,1859300,0.0,1.0
2004-01-13,17.89,18.49,17.77,18.3,1403000,17.89,18.49,17.77,18.3,1403000,0.0,1.0
2004-01-14,18.48,18.55,17.7,18.0,1600900,18.48,18.55,17.7,18.0,1600900,0.0,1.0
2004-01-15,18.95,19.26,18.21,18.7,3846500,18.95,19.26,18.21,18.7,3846500,0.0,1.0
2004-01-16,20.31,20.71,19.45,19.45,4319600,20.31,20.71,19.45,19.45,4319600,0.0,1.0
2004-01-20,21.15,21.75,21.01,21.67,2752100,21.15,21.75,21.01,21.67,2752100,0.0,1.0
2004-01-21,19.88,20.55,19.5,20.55,3337700,19.88,20.55,19.5,20.55,3337700,0.0,1.0
2004-01-22,19.4,19.98,19.15,19.8,1976600,19.4,19.98,19.15,19.8,1976600,0.0,1.0
2004-01-23,19.8,20.08,19.32,19.51,1275900,19.8,20.08,19.32,19.51,1275900,0.0,1.0
2004-01-26,20.12,20.18,19.45,19.8,1150300,20.12,20.18,19.45,19.8,1150300,0.0,1.0
2004-01-27,19.19,20.2,19.19,19.87,2003100,19.19,20.2,19.19,19.87,2003100,0.0,1.0
2004-01-28,19.07,19.73,18.9,19.58,1622600,19.07,19.73,18.9,19.58,1622600,0.0,1.0
2004-01-29,17.93,18.07,17.7,17.9,4768400,17.93,18.07,17.7,17.9,4768400,0.0,1.0
2004-01-30,17.15,17.71,16.82,17.71,4226800,17.15,17.71,16.82,17.71,4226800,0.0,1.0
2004-02-02,17.54,18.1,17.08,17.2,1939600,17.54,18.1,17.08,17.2,1939600,0.0,1.0
2004-02-03,17.41,17.69,17.3,17.53,1439700,17.41,17.69,17.3,17.53,1439700,0.0,1.0
2004-02-04,16.97,17.31,16.86,17.31,1374600,16.97,17.31,16.86,17.31,1374600,0.0,1.0
2004-02-05,17.11,17.34,17.0,17.0,890700,17.11,17.34,17.0,17.0,890700,0.0,1.0
2004-02-06,17.91,18.19,17.25,17.25,1457400,17.91,18.19,17.25,17.25,1457400,0.0,1.0
2004-02-09,17.95,18.29,17.9,18.2,1541100,17.95,18.29,17.9,18.2,1541100,0.0,1.0
2004-02-10,18.32,18.45,17.91,17.95,1103300,18.32,18.45,17.91,17.95,1103300,0.0,1.0
2004-02-11,18.53,18.88,18.3,18.45,1534200,18.53,18.88,18.3,18.45,1534200,0.0,1.0
2004-02-12,18.04,18.35,18.0,18.25,1376300,18.04,18.35,18.0,18.25,1376300,0.0,1.0
2004-02-13,17.88,18.51,17.83,18.2,1349400,17.88,18.51,17.83,18.2,1349400,0.0,1.0
2004-02-17,18.35,18.63,18.25,18.32,677600,18.35,18.63,18.25,18.32,677600,0.0,1.0
2004-02-18,18.04,18.5,18.02,18.48,687300,18.04,18.5,18.02,18.48,687300,0.0,1.0
2004-02-19,17.42,18.35,17.4,18.35,1047600,17.42,18.35,17.4,18.35,1047600,0.0,1.0
2004-02-20,17.15,17.5,16.79,17.5,1896000,17.15,17.5,16.79,17.5,1896000,0.0,1.0
2004-02-23,16.7,17.36,16.6,17.27,933800,16.7,17.36,16.6,17.27,933800,0.0,1.0
2004-02-24,16.82,17.2,16.47,16.7,1200100,16.82,17.2,16.47,16.7,1200100,0.0,1.0
2004-02-25,17.13,17.31,16.86,16.92,799800,17.13,17.31,16.86,16.92,799800,0.0,1.0
2004-02-26,17.61,17.61,16.89,17.09,1237200,17.61,17.61,16.89,17.09,1237200,0.0,1.0
2004-02-27,17.93,18.04,17.2,17.61,2810400,17.93,18.04,17.2,17.61,2810400,0.0,1.0
2004-03-01,18.02,18.4,17.88,17.93,1729200,18.02,18.4,17.88,17.93,1729200,0.0,1.0
2004-03-02,18.33,18.35,17.92,17.98,1793300,18.33,18.35,17.92,17.98,1793300,0.0,1.0
2004-03-03,18.09,18.22,17.95,18.05,1433400,18.09,18.22,17.95,18.05,1433400,0.0,1.0
2004-03-04,18.14,18.45,18.0,18.08,915300,18.14,18.45,18.0,18.08,915300,0.0,1.0
2004-03-05,17.95,18.03,17.75,17.8,752500,17.95,18.03,17.75,17.8,752500,0.0,1.0
2004-03-08,17.5,18.13,17.39,18.05,930800,17.5,18.13,17.39,18.05,930800,0.0,1.0
2004-03-09,16.86,17.5,16.77,17.5,1574600,16.86,17.5,16.77,17.5,1574600,0.0,1.0
2004-03-10,16.08,16.89,15.98,16.86,1996400,16.08,16.89,15.98,16.86,1996400,0.0,1.0
2004-03-11,15.98,16.63,15.47,15.9,3608700,15.98,16.63,15.47,15.9,3608700,0.0,1.0
2004-03-12,17.1,17.1,16.29,16.3,2312700,17.1,17.1,16.29,16.3,2312700,0.0,1.0
2004-03-15,16.4,16.92,16.35,16.9,1332900,16.4,16.92,16.35,16.9,1332900,0.0,1.0
2004-03-16,16.57,16.91,16.19,16.6,1751400,16.57,16.91,16.19,16.6,1751400,0.0,1.0
2004-03-17,16.43,16.74,16.18,16.66,1554900,16.43,16.74,16.18,16.66,1554900,0.0,1.0
2004-03-18,16.32,16.87,16.12,16.45,1509800,16.32,16.87,16.12,16.45,1509800,0.0,1.0
2004-03-19,15.74,16.4,15.62,16.4,1555000,15.74,16.4,15.62,16.4,1555000,0.0,1.0
2004-03-22,15.26,15.58,15.08,15.5,1463900,15.26,15.58,15.08,15.5,1463900,0.0,1.0
2004-03-23,15.58,15.8,15.48,15.6,1158300,15.58,15.8,15.48,15.6,1158300,0.0,1.0
2004-03-24,15.72,15.93,15.51,15.78,1072600,15.72,15.93,15.51,15.78,1072600,0.0,1.0
2004-03-25,16.09,16.2,15.84,15.99,1406800,16.09,16.2,15.84,15.99,1406800,0.0,1.0
2004-03-26,16.25,16.52,16.13,16.15,629400,16.25,16.52,16.13,16.15,629400,0.0,1.0
2004-03-29,16.3,16.78,16.29,16.53,912100,16.3,16.78,16.29,16.53,912100,0.0,1.0
2004-03-30,16.57,16.77,16.26,16.31,1154800,16.57,16.77,16.26,16.31,1154800,0.0,1.0
2004-03-31,16.4,16.71,16.27,16.61,1094400,16.4,16.71,16.27,16.61,1094400,0.0,1.0
2004-04-01,16.58,16.74,16.4,16.4,1167900,16.58,16.74,16.4,16.4,1167900,0.0,1.0
2004-04-02,17.0,17.0,16.45,16.95,1766500,17.0,17.0,16.45,16.95,1766500,0.0,1.0
2004-04-05,17.49,17.58,16.85,16.9,730400,17.49,17.58,16.85,16.9,730400,0.0,1.0
2004-04-06,17.61,17.67,17.05,17.2,1342000,17.61,17.67,17.05,17.2,1342000,0.0,1.0
2004-04-07,17.6,17.87,17.43,17.45,1122800,17.6,17.87,17.43,17.45,1122800,0.0,1.0
2004-04-08,17.61,17.97,17.46,17.95,762800,17.61,17.97,17.46,17.95,762800,0.0,1.0
2004-04-12,17.66,17.84,17.5,17.5,294300,17.66,17.84,17.5,17.5,294300,0.0,1.0
2004-04-13,17.03,17.89,16.98,17.68,801200,17.03,17.89,16.98,17.68,801200,0.0,1.0
2004-04-14,16.94,17.19,16.74,16.9,621900,16.94,17.19,16.74,16.9,621900,0.0,1.0
2004-04-15,16.87,16.95,16.08,16.95,2221900,16.87,16.95,16.08,16.95,2221900,0.0,1.0
2004-04-16,16.13,16.8,15.88,16.8,1481300,16.13,16.8,15.88,16.8,1481300,0.0,1.0
2004-04-19,16.48,16.48,16.02,16.03,761400,16.48,16.48,16.02,16.03,761400,0.0,1.0
2004-04-20,16.03,16.53,16.01,16.48,641000,16.03,16.53,16.01,16.48,641000,0.0,1.0
2004-04-21,16.32,16.69,16.09,16.24,1622900,16.32,16.69,16.09,16.24,1622900,0.0,1.0
2004-04-22,16.75,16.79,16.05,16.2,1666700,16.75,16.79,16.05,16.2,1666700,0.0,1.0
2004-04-23,19.69,20.0,19.15,19.45,9011600,19.69,20.0,19.15,19.45,9011600,0.0,1.0
2004-04-26,19.49,20.0,19.42,19.74,2284900,19.49,20.0,19.42,19.74,2284900,0.0,1.0
2004-04-27,19.2,19.62,19.06,19.53,1534800,19.2,19.62,19.06,19.53,1534800,0.0,1.0
2004-04-28,18.62,18.98,18.55,18.98,2613100,18.62,18.98,18.55,18.98,2613100,0.0,1.0
2004-04-29,18.06,18.6,17.51,18.45,2069500,18.06,18.6,17.51,18.45,2069500,0.0,1.0
2004-04-30,17.58,18.23,17.58,18.06,1167300,17.58,18.23,17.58,18.06,1167300,0.0,1.0
2004-05-03,17.9,18.2,17.57,17.65,1591300,17.9,18.2,17.57,17.65,1591300,0.0,1.0
2004-05-04,18.67,18.75,18.02,18.05,2047700,18.67,18.75,18.02,18.05,2047700,0.0,1.0
2004-05-05,18.64,18.91,18.58,18.75,1817500,18.64,18.91,18.58,18.75,1817500,0.0,1.0
2004-05-06,18.3,18.68,18.04,18.64,2279000,18.3,18.68,18.04,18.64,2279000,0.0,1.0
2004-05-07,18.25,18.49,18.11,18.15,1859000,18.25,18.49,18.11,18.15,1859000,0.0,1.0
2004-05-10,17.93,18.04,17.74,18.0,1579000,17.93,18.04,17.74,18.0,1579000,0.0,1.0
2004-05-11,18.25,18.42,18.09,18.11,2143800,18.25,18.42,18.09,18.11,2143800,0.0,1.0
2004-05-12,18.34,18.43,17.87,18.25,1324000,18.34,18.43,17.87,18.25,1324000,0.0,1.0
2004-05-13,18.05,18.41,18.05,18.35,961000,18.05,18.41,18.05,18.35,961000,0.0,1.0
2004-05-14,17.28,18.06,17.25,18.06,1938500,17.28,18.06,17.25,18.06,1938500,0.0,1.0
2004-05-17,16.75,17.25,16.73,17.25,1841900,16.75,17.25,16.73,17.25,1841900,0.0,1.0
2004-05-18,17.33,17.33,16.9,16.9,1862900,17.33,17.33,16.9,16.9,1862900,0.0,1.0
2004-05-19,18.2,18.8,17.65,17.65,2489700,18.2,18.8,17.65,17.65,2489700,0.0,1.0
2004-05-20,18.01,18.27,17.99,18.1,1956600,18.01,18.27,17.99,18.1,1956600,0.0,1.0
2004-05-21,17.99,18.25,17.94,18.15,1074700,17.99,18.25,17.94,18.15,1074700,0.0,1.0
2004-05-24,18.03,18.3,17.97,18.2,637600,18.03,18.3,17.97,18.2,637600,0.0,1.0
2004-05-25,18.25,18.3,17.86,18.0,1310100,18.25,18.3,17.86,18.0,1310100,0.0,1.0
2004-05-26,18.44,18.54,18.15,18.25,1364600,18.44,18.54,18.15,18.25,1364600,0.0,1.0
2004-05-27,18.52,18.61,18.38,18.48,1507400,18.52,18.61,18.38,18.48,1507400,0.0,1.0
2004-05-28,18.8,18.8,18.4,18.53,501700,18.8,18.8,18.4,18.53,501700,0.0,1.0
2004-06-01,18.79,18.88,18.55,18.55,689800,18.79,18.88,18.55,18.55,689800,0.0,1.0
2004-06-02,18.61,18.94,18.5,18.81,1072300,18.61,18.94,18.5,18.81,1072300,0.0,1.0
2004-06-03,18.05,18.53,17.98,18.52,929500,18.05,18.53,17.98,18.52,929500,0.0,1.0
2004-06-04,19.1,19.17,18.48,18.48,2066100,19.1,19.17,18.48,18.48,2066100,0.0,1.0
2004-06-07,19.64,19.74,19.16,19.35,1440300,19.64,19.74,19.16,19.35,1440300,0.0,1.0
2004-06-08,19.26,19.57,19.26,19.36,1083900,19.26,19.57,19.26,19.36,1083900,0.0,1.0
2004-06-09,18.85,19.22,18.82,19.14,703500,18.85,19.22,18.82,19.14,703500,0.0,1.0
2004-06-10,18.74,19.2,18.63,18.9,550300,18.74,19.2,18.63,18.9,550300,0.0,1.0
2004-06-14,18.48,18.65,18.27,18.3,1596800,18.48,18.65,18.27,18.3,1596800,0.0,1.0
2004-06-15,19.05,19.3,18.62,18.7,2778300,19.05,19.3,18.62,18.7,2778300,0.0,1.0
2004-06-16,19.32,19.45,18.74,19.0,1664700,19.32,19.45,18.74,19.0,1664700,0.0,1.0
2004-06-17,18.32,19.02,18.17,19.02,2743600,18.32,19.02,18.17,19.02,2743600,0.0,1.0
2004-06-18,19.0,19.08,18.4,18.4,2735200,19.0,19.08,18.4,18.4,2735200,0.0,1.0
2004-06-21,18.95,19.33,18.89,19.18,987100,18.95,19.33,18.89,19.18,987100,0.0,1.0
2004-06-22,19.56,19.64,18.95,18.95,1849700,19.56,19.64,18.95,18.95,1849700,0.0,1.0
2004-06-23,19.53,19.65,19.37,19.5,1516000,19.53,19.65,19.37,19.5,1516000,0.0,1.0
2004-06-24,19.68,20.41,19.49,19.49,2293600,19.68,20.41,19.49,19.49,2293600,0.0,1.0
2004-06-25,19.4,19.71,19.32,19.68,957300,19.4,19.71,19.32,19.68,957300,0.0,1.0
2004-06-28,19.3,19.68,19.28,19.6,624700,19.3,19.68,19.28,19.6,624700,0.0,1.0
2004-06-29,19.45,19.65,19.33,19.36,812800,19.45,19.65,19.33,19.36,812800,0.0,1.0
2004-06-30,19.95,20.01,19.4,19.4,1671100,19.95,20.01,19.4,19.4,1671100,0.0,1.0
2004-07-01,19.01,19.95,18.8,19.95,1560900,19.01,19.95,18.8,19.95,1560900,0.0,1.0
2004-07-02,18.83,19.18,18.76,19.12,827200,18.83,19.18,18.76,19.12,827200,0.0,1.0
2004-07-06,17.87,18.61,17.73,18.6,1707500,17.87,18.61,17.73,18.6,1707500,0.0,1.0
2004-07-07,17.72,18.22,17.62,17.93,1098100,17.72,18.22,17.62,17.93,1098100,0.0,1.0
2004-07-08,17.75,18.08,17.51,17.64,1553700,17.75,18.08,17.51,17.64,1553700,0.0,1.0
2004-07-09,17.65,18.05,17.55,17.82,864100,17.65,18.05,17.55,17.82,864100,0.0,1.0
2004-07-12,17.38,17.57,17.01,17.56,1435400,17.38,17.57,17.01,17.56,1435400,0.0,1.0
2004-07-13,17.65,17.85,17.37,17.37,1209400,17.65,17.85,17.37,17.37,1209400,0.0,1.0
2004-07-14,17.0,17.5,16.84,17.45,1611800,17.0,17.5,16.84,17.45,1611800,0.0,1.0
2004-07-15,17.01,17.05,16.81,17.0,1070200,17.01,17.05,16.81,17.0,1070200,0.0,1.0
2004-07-16,17.22,17.51,17.18,17.4,1518800,17.22,17.51,17.18,17.4,1518800,0.0,1.0
2004-07-19,17.18,17.25,16.85,17.2,1576000,17.18,17.25,16.85,17.2,1576000,0.0,1.0
2004-07-20,16.9,17.0,16.42,16.8,3007200,16.9,17.0,16.42,16.8,3007200,0.0,1.0
2004-07-21,17.3,17.66,17.26,17.26,2859900,17.3,17.66,17.26,17.26,2859900,0.0,1.0
2004-07-22,17.77,17.82,17.15,17.29,1926200,17.77,17.82,17.15,17.29,1926200,0.0,1.0
2004-07-23,17.1,18.11,16.77,18.1,3457100,17.1,18.11,16.77,18.1,3457100,0.0,1.0
2004-07-26,16.48,17.32,16.3,17.25,1294000,16.48,17.32,16.3,17.25,1294000,0.0,1.0
2004-07-27,17.15,17.25,16.36,16.52,1700600,17.15,17.25,16.36,16.52,1700600,0.0,1.0
2004-07-28,16.64,17.18,16.21,16.95,1445600,16.64,17.18,16.21,16.95,1445600,0.0,1.0
2004-07-29,17.19,17.34,16.75,16.76,1110700,17.19,17.34,16.75,16.76,1110700,0.0,1.0
2004-07-30,17.15,17.43,16.99,17.09,1170800,17.15,17.43,16.99,17.09,1170800,0.0,1.0
2004-08-02,16.7,16.9,16.51,16.9,2958300,16.7,16.9,16.51,16.9,2958300,0.0,1.0
2004-08-03,16.36,16.85,16.33,16.85,1343900,16.36,16.85,16.33,16.85,1343900,0.0,1.0
2004-08-04,16.43,16.66,16.13,16.36,1718300,16.43,16.66,16.13,16.36,1718300,0.0,1.0
2004-08-05,16.17,16.89,16.15,16.42,1782300,16.17,16.89,16.15,16.42,1782300,0.0,1.0
2004-08-06,15.67,16.06,15.58,16.02,842900,15.67,16.06,15.58,16.02,842900,0.0,1.0
2004-08-09,15.66,15.96,15.57,15.8,1004200,15.66,15.96,15.57,15.8,1004200,0.0,1.0
2004-08-10,16.0,16.13,15.74,15.85,1220900,16.0,16.13,15.74,15.85,1220900,0.0,1.0
2004-08-11,14.52,15.6,14.34,15.6,2529800,14.52,15.6,14.34,15.6,2529800,0.0,1.0
2004-08-12,13.6,14.45,13.58,14.45,3041700,13.6,14.45,13.58,14.45,3041700,0.0,1.0
2004-08-13,14.12,14.21,13.8,14.0,3318200,14.12,14.21,13.8,14.0,3318200,0.0,1.0
2004-08-16,14.33,14.43,14.13,14.13,911900,14.33,14.43,14.13,14.13,911900,0.0,1.0
2004-08-17,14.54,14.85,14.46,14.8,915800,14.54,14.85,14.46,14.8,915800,0.0,1.0
2004-08-18,14.6,14.73,14.37,14.4,2275600,14.6,14.73,14.37,14.4,2275600,0.0,1.0
2004-08-19,14.87,14.91,14.55,14.6,1069900,14.87,14.91,14.55,14.6,1069900,0.0,1.0
2004-08-20,15.13,15.18,14.8,14.8,1230300,15.13,15.18,14.8,14.8,1230300,0.0,1.0
2004-08-23,15.13,15.31,15.07,15.23,677600,15.13,15.31,15.07,15.23,677600,0.0,1.0
2004-08-24,14.81,15.53,14.78,15.45,1600800,14.81,15.53,14.78,15.45,1600800,0.0,1.0
2004-08-25,15.05,15.08,14.61,14.81,853000,15.05,15.08,14.61,14.81,853000,0.0,1.0
2004-08-26,15.04,15.21,14.78,14.9,1116000,15.04,15.21,14.78,14.9,1116000,0.0,1.0
2004-08-27,15.22,15.25,14.95,15.06,793900,15.22,15.25,14.95,15.06,793900,0.0,1.0
2004-08-30,14.41,15.14,14.25,15.1,1092200,14.41,15.14,14.25,15.1,1092200,0.0,1.0
2004-08-31,14.3,14.47,14.02,14.29,763100,14.3,14.47,14.02,14.29,763100,0.0,1.0
2004-09-01,14.28,14.43,14.1,14.35,977900,14.28,14.43,14.1,14.35,977900,0.0,1.0
2004-09-02,14.4,14.47,14.15,14.29,709100,14.4,14.47,14.15,14.29,709100,0.0,1.0
2004-09-03,13.8,14.04,13.63,14.0,2164200,13.8,14.04,13.63,14.0,2164200,0.0,1.0
2004-09-07,14.0,14.24,13.86,13.86,972600,14.0,14.24,13.86,13.86,972600,0.0,1.0
2004-09-08,13.81,14.2,13.76,14.0,1435700,13.81,14.2,13.76,14.0,1435700,0.0,1.0
2004-09-09,14.09,14.16,13.77,14.0,2117500,14.09,14.16,13.77,14.0,2117500,0.0,1.0
2004-09-10,14.39,14.46,14.0,14.13,1751100,14.39,14.46,14.0,14.13,1751100,0.0,1.0
2004-09-13,14.39,14.6,14.3,14.4,2391200,14.39,14.6,14.3,14.4,2391200,0.0,1.0
2004-09-14,14.57,14.58,14.11,14.3,1508900,14.57,14.58,14.11,14.3,1508900,0.0,1.0
2004-09-15,12.6,13.15,12.52,13.12,7517300,12.6,13.15,12.52,13.12,7517300,0.0,1.0
2004-09-16,12.25,12.7,12.2,12.6,3436800,12.25,12.7,12.2,12.6,3436800,0.0,1.0
2004-09-17,12.79,12.82,12.2,12.25,2634100,12.79,12.82,12.2,12.25,2634100,0.0,1.0
2004-09-20,12.9,13.1,12.6,12.69,3032100,12.9,13.1,12.6,12.69,3032100,0.0,1.0
2004-09-21,12.94,13.09,12.89,12.95,1558400,12.94,13.09,12.89,12.95,1558400,0.0,1.0
2004-09-22,12.88,13.25,12.72,12.94,1826900,12.88,13.25,12.72,12.94,1826900,0.0,1.0
2004-09-23,12.91,12.95,12.79,12.85,689100,12.91,12.95,12.79,12.85,689100,0.0,1.0
2004-09-24,12.55,12.89,12.53,12.88,1491000,12.55,12.89,12.53,12.88,1491000,0.0,1.0
2004-09-27,12.61,12.75,12.25,12.45,1137000,12.61,12.75,12.25,12.45,1137000,0.0,1.0
2004-09-28,12.5,12.74,12.31,12.7,1114700,12.5,12.74,12.31,12.7,1114700,0.0,1.0
2004-09-29,12.81,12.84,12.48,12.53,1872500,12.81,12.84,12.48,12.53,1872500,0.0,1.0
2004-09-30,12.7,12.92,12.66,12.76,969000,12.7,12.92,12.66,12.76,969000,0.0,1.0
2004-10-01,13.2,13.23,12.77,12.84,1363800,13.2,13.23,12.77,12.84,1363800,0.0,1.0
2004-10-04,13.28,13.49,13.27,13.34,801600,13.28,13.49,13.27,13.34,801600,0.0,1.0
2004-10-05,13.63,13.75,13.19,13.29,1455200,13.63,13.75,13.19,13.29,1455200,0.0,1.0
2004-10-06,13.61,13.63,13.29,13.58,995100,13.61,13.63,13.29,13.58,995100,0.0,1.0
2004-10-07,13.37,13.62,13.32,13.51,873100,13.37,13.62,13.32,13.51,873100,0.0,1.0
2004-10-08,12.99,13.44,12.96,13.35,888000,12.99,13.44,12.96,13.35,888000,0.0,1.0
2004-10-11,13.01,13.03,12.75,13.0,579600,13.01,13.03,12.75,13.0,579600,0.0,1.0
2004-10-12,12.69,12.81,12.62,12.8,931700,12.69,12.81,12.62,12.8,931700,0.0,1.0
2004-10-13,12.8,13.01,12.65,12.97,1092000,12.8,13.01,12.65,12.97,1092000,0.0,1.0
2004-10-14,12.51,12.81,12.43,12.81,974100,12.51,12.81,12.43,12.81,974100,0.0,1.0
2004-10-15,12.44,12.64,12.16,12.53,1789600,12.44,12.64,12.16,12.53,1789600,0.0,1.0
2004-10-18,12.53,12.64,12.28,12.42,986400,12.53,12.64,12.28,12.42,986400,0.0,1.0
2004-10-19,12.7,12.99,12.57,12.75,1568700,12.7,12.99,12.57,12.75,1568700,0.0,1.0
2004-10-20,12.73,12.75,12.52,12.7,791800,12.73,12.75,12.52,12.7,791800,0.0,1.0
2004-10-21,12.76,12.9,12.49,12.89,1684700,12.76,12.9,12.49,12.89,1684700,0.0,1.0
2004-10-22,13.41,13.81,12.92,13.0,3573100,13.41,13.81,12.92,13.0,3573100,0.0,1.0
2004-10-25,13.77,13.95,13.46,13.48,1575600,13.77,13.95,13.46,13.48,1575600,0.0,1.0
2004-10-26,13.74,13.83,13.52,13.77,925000,13.74,13.83,13.52,13.77,925000,0.0,1.0
2004-10-27,14.03,14.08,13.65,13.75,804400,14.03,14.08,13.65,13.75,804400,0.0,1.0
2004-10-28,14.2,14.37,13.88,13.88,1211700,14.2,14.37,13.88,13.88,1211700,0.0,1.0
2004-10-29,14.48,14.53,14.25,14.29,812300,14.48,14.53,14.25,14.29,812300,0.0,1.0
2004-11-01,14.71,14.77,14.45,14.49,959400,14.71,14.77,14.45,14.49,959400,0.0,1.0
2004-11-02,15.18,15.29,14.71,14.71,1982800,15.18,15.29,14.71,14.71,1982800,0.0,1.0
2004-11-03,14.56,15.65,14.49,15.55,1747100,14.56,15.65,14.49,15.55,1747100,0.0,1.0
2004-11-04,14.6,14.7,14.05,14.45,1886600,14.6,14.7,14.05,14.45,1886600,0.0,1.0
2004-11-05,15.0,15.03,14.74,14.77,940300,15.0,15.03,14.74,14.77,940300,0.0,1.0
2004-11-08,15.06,15.28,14.98,15.0,1016800,15.06,15.28,14.98,15.0,1016800,0.0,1.0
2004-11-09,14.77,15.15,14.7,15.01,600700,14.77,15.15,14.7,15.01,600700,0.0,1.0
2004-11-10,14.31,14.65,14.15,14.59,1405000,14.31,14.65,14.15,14.59,1405000,0.0,1.0
2004-11-11,14.4,14.46,14.28,14.39,1106300,14.4,14.46,14.28,14.39,1106300,0.0,1.0
2004-11-12,14.85,14.96,14.27,14.5,969800,14.85,14.96,14.27,14.5,969800,0.0,1.0
2004-11-15,14.83,15.07,14.7,14.85,845000,14.83,15.07,14.7,14.85,845000,0.0,1.0
2004-11-16,14.68,14.85,14.64,14.83,717400,14.68,14.85,14.64,14.83,717400,0.0,1.0
2004-11-17,15.65,15.8,14.95,14.95,1880200,15.65,15.8,14.95,14.95,1880200,0.0,1.0
2004-11-18,15.5,15.83,15.44,15.54,924900,15.5,15.83,15.44,15.54,924900,0.0,1.0
2004-11-19,15.16,15.51,15.08,15.51,587100,15.16,15.51,15.08,15.51,587100,0.0,1.0
2004-11-22,15.06,15.29,14.9,15.16,727000,15.06,15.29,14.9,15.16,727000,0.0,1.0
2004-11-23,15.0,15.2,14.9,15.06,410000,15.0,15.2,14.9,15.06,410000,0.0,1.0
2004-11-24,15.19,15.29,15.09,15.1,345400,15.19,15.29,15.09,15.1,345400,0.0,1.0
2004-11-26,15.1,15.29,15.03,15.2,366700,15.1,15.29,15.03,15.2,366700,0.0,1.0
2004-11-29,15.28,15.37,15.0,15.2,885000,15.28,15.37,15.0,15.2,885000,0.0,1.0
2004-11-30,15.18,15.35,15.06,15.18,676600,15.18,15.35,15.06,15.18,676600,0.0,1.0
2004-12-01,15.53,15.66,15.22,15.26,912500,15.53,15.66,15.22,15.26,912500,0.0,1.0
2004-12-02,15.69,15.85,15.34,15.5,848400,15.69,15.85,15.34,15.5,848400,0.0,1.0
2004-12-03,15.55,16.06,15.31,15.98,827000,15.55,16.06,15.31,15.98,827000,0.0,1.0
2004-12-06,15.7,15.73,15.43,15.51,900700,15.7,15.73,15.43,15.51,900700,0.0,1.0
2004-12-07,15.29,15.67,15.28,15.62,871400,15.29,15.67,15.28,15.62,871400,0.0,1.0
2004-12-08,14.86,15.17,14.71,15.1,1154700,14.86,15.17,14.71,15.1,1154700,0.0,1.0
2004-12-09,14.73,14.9,14.27,14.82,1403700,14.73,14.9,14.27,14.82,1403700,0.0,1.0
2004-12-10,14.35,14.65,14.23,14.6,1334200,14.35,14.65,14.23,14.6,1334200,0.0,1.0
2004-12-13,14.09,14.35,14.02,14.35,2394400,14.09,14.35,14.02,14.35,2394400,0.0,1.0
2004-12-14,14.15,14.21,13.97,13.97,1311200,14.15,14.21,13.97,13.97,1311200,0.0,1.0
2004-12-15,14.03,14.2,13.98,14.17,1571000,14.03,14.2,13.98,14.17,1571000,0.0,1.0
2004-12-16,13.8,14.13,13.76,14.0,1044000,13.8,14.13,13.76,14.0,1044000,0.0,1.0
2004-12-17,13.7,13.94,13.58,13.9,819200,13.7,13.94,13.58,13.9,819200,0.0,1.0
2004-12-20,13.79,14.07,13.63,13.7,1533400,13.79,14.07,13.63,13.7,1533400,0.0,1.0
2004-12-21,13.83,14.1,13.74,13.96,1245000,13.83,14.1,13.74,13.96,1245000,0.0,1.0
2004-12-22,13.82,13.85,13.31,13.75,1254900,13.82,13.85,13.31,13.75,1254900,0.0,1.0
2004-12-23,13.81,13.98,13.64,13.78,904300,13.81,13.98,13.64,13.78,904300,0.0,1.0
2004-12-27,13.92,13.93,13.7,13.81,580700,13.92,13.93,13.7,13.81,580700,0.0,1.0
2004-12-28,13.99,14.04,13.87,13.87,717700,13.99,14.04,13.87,13.87,717700,0.0,1.0
2004-12-29,14.08,14.17,13.94,13.99,941100,14.08,14.17,13.94,13.99,941100,0.0,1.0
2004-12-30,13.91,14.08,13.83,14.08,802000,13.91,14.08,13.83,14.08,802000,0.0,1.0
2004-12-31,14.11,14.16,13.9,13.9,444800,14.11,14.16,13.9,13.9,444800,0.0,1.0
2005-01-03,13.98,14.38,13.87,14.25,1219800,13.98,14.38,13.87,14.25,1219800,0.0,1.0
2005-01-04,13.49,14.01,13.38,14.0,1188000,13.49,14.01,13.38,14.0,1188000,0.0,1.0
2005-01-05,13.07,13.54,12.98,13.46,1308600,13.07,13.54,12.98,13.46,1308600,0.0,1.0
2005-01-06,12.71,13.21,12.71,13.18,1321700,12.71,13.21,12.71,13.18,1321700,0.0,1.0
2005-01-07,12.99,13.03,12.64,12.9,1323400,12.99,13.03,12.64,12.9,1323400,0.0,1.0
2005-01-10,12.97,13.17,12.82,13.17,1259200,12.97,13.17,12.82,13.17,1259200,0.0,1.0
2005-01-11,12.78,12.97,12.68,12.93,1003400,12.78,12.97,12.68,12.93,1003400,0.0,1.0
2005-01-12,12.97,13.0,12.75,12.92,808400,12.97,13.0,12.75,12.92,808400,0.0,1.0
2005-01-13,12.88,13.02,12.73,12.97,950100,12.88,13.02,12.73,12.97,950100,0.0,1.0
2005-01-14,13.21,13.24,12.75,12.86,1566400,13.21,13.24,12.75,12.86,1566400,0.0,1.0
2005-01-18,13.4,13.42,13.05,13.1,1695100,13.4,13.42,13.05,13.1,1695100,0.0,1.0
2005-01-19,13.11,13.4,13.01,13.4,1214500,13.11,13.4,13.01,13.4,1214500,0.0,1.0
2005-01-20,12.96,13.12,12.79,12.9,911500,12.96,13.12,12.79,12.9,911500,0.0,1.0
2005-01-21,13.02,13.08,12.9,12.98,703400,13.02,13.08,12.9,12.98,703400,0.0,1.0
2005-01-24,12.85,13.06,12.76,13.02,1215900,12.85,13.06,12.76,13.02,1215900,0.0,1.0
2005-01-25,12.68,12.99,12.53,12.87,1169900,12.68,12.99,12.53,12.87,1169900,0.0,1.0
2005-01-26,13.2,13.31,12.87,12.88,1944000,13.2,13.31,12.87,12.88,1944000,0.0,1.0
2005-01-27,13.32,13.49,13.04,13.14,2038100,13.32,13.49,13.04,13.14,2038100,0.0,1.0
2005-01-28,12.85,13.11,12.78,13.0,3098800,12.85,13.11,12.78,13.0,3098800,0.0,1.0
2005-01-31,13.05,13.95,12.84,12.95,1980600,13.05,13.95,12.84,12.95,1980600,0.0,1.0
2005-02-01,13.59,13.6,13.08,13.1,1757200,13.59,13.6,13.08,13.1,1757200,0.0,1.0
2005-02-02,13.64,13.64,13.3,13.57,1125800,13.64,13.64,13.3,13.57,1125800,0.0,1.0
2005-02-03,13.56,13.56,13.33,13.42,1262300,13.56,13.56,13.33,13.42,1262300,0.0,1.0
2005-02-04,14.0,14.03,13.45,13.52,1395100,14.0,14.03,13.45,13.52,1395100,0.0,1.0
2005-02-07,14.04,14.17,13.93,14.0,1552100,14.04,14.17,13.93,14.0,1552100,0.0,1.0
2005-02-08,14.09,14.3,14.05,14.15,1244900,14.09,14.3,14.05,14.15,1244900,0.0,1.0
2005-02-09,13.85,14.12,13.76,14.05,635300,13.85,14.12,13.76,14.05,635300,0.0,1.0
2005-02-10,13.7,13.98,13.48,13.92,644100,13.7,13.98,13.48,13.92,644100,0.0,1.0
2005-02-11,13.85,14.0,13.51,13.71,865200,13.85,14.0,13.51,13.71,865200,0.0,1.0
2005-02-14,13.92,13.95,13.63,13.86,416200,13.92,13.95,13.63,13.86,416200,0.0,1.0
2005-02-15,13.91,14.13,13.86,13.94,1030000,13.91,14.13,13.86,13.94,1030000,0.0,1.0
2005-02-16,13.87,13.9,13.71,13.75,788700,13.87,13.9,13.71,13.75,788700,0.0,1.0
2005-02-17,13.86,13.95,13.71,13.9,644800,13.86,13.95,13.71,13.9,644800,0.0,1.0
2005-02-18,13.81,14.01,13.78,13.82,586800,13.81,14.01,13.78,13.82,586800,0.0,1.0
2005-02-22,13.31,13.7,13.25,13.66,1205600,13.31,13.7,13.25,13.66,1205600,0.0,1.0
2005-02-23,13.33,13.55,13.29,13.31,568600,13.33,13.55,13.29,13.31,568600,0.0,1.0
2005-02-24,13.04,13.2,12.65,13.2,2144000,13.04,13.2,12.65,13.2,2144000,0.0,1.0
2005-02-25,12.78,12.97,12.68,12.94,1529700,12.78,12.97,12.68,12.94,1529700,0.0,1.0
2005-02-28,12.86,12.93,12.66,12.82,998500,12.86,12.93,12.66,12.82,998500,0.0,1.0
2005-03-01,13.16,13.22,12.95,13.1,1732400,13.16,13.22,12.95,13.1,1732400,0.0,1.0
2005-03-02,13.53,13.57,13.03,13.07,1507500,13.53,13.57,13.03,13.07,1507500,0.0,1.0
2005-03-03,13.37,13.8,13.21,13.49,925900,13.37,13.8,13.21,13.49,925900,0.0,1.0
2005-03-04,13.71,13.75,13.5,13.5,1207100,13.71,13.75,13.5,13.5,1207100,0.0,1.0
2005-03-07,14.11,14.28,13.74,13.75,1157200,14.11,14.28,13.74,13.75,1157200,0.0,1.0
2005-03-08,14.02,14.23,14.0,14.11,2618700,14.02,14.23,14.0,14.11,2618700,0.0,1.0
2005-03-09,14.01,14.17,13.92,14.02,1027700,14.01,14.17,13.92,14.02,1027700,0.0,1.0
2005-03-10,14.08,14.2,13.96,13.99,690000,14.08,14.2,13.96,13.99,690000,0.0,1.0
2005-03-11,13.92,14.15,13.85,13.95,868800,13.92,14.15,13.85,13.95,868800,0.0,1.0
2005-03-14,13.99,14.1,13.88,13.88,495800,13.99,14.1,13.88,13.88,495800,0.0,1.0
2005-03-15,13.74,14.06,13.66,14.03,528600,13.74,14.06,13.66,14.03,528600,0.0,1.0
2005-03-16,13.54,13.84,13.51,13.7,912000,13.54,13.84,13.51,13.7,912000,0.0,1.0
2005-03-17,13.69,13.72,13.43,13.55,659200,13.69,13.72,13.43,13.55,659200,0.0,1.0
2005-03-18,13.63,13.69,13.46,13.69,506400,13.63,13.69,13.46,13.69,506400,0.0,1.0
2005-03-21,13.83,13.91,13.62,13.63,945500,13.83,13.91,13.62,13.63,945500,0.0,1.0
2005-03-22,13.34,13.86,13.33,13.82,661400,13.34,13.86,13.33,13.82,661400,0.0,1.0
2005-03-23,13.5,13.69,13.31,13.31,453200,13.5,13.69,13.31,13.31,453200,0.0,1.0
2005-03-24,13.48,13.69,13.44,13.5,443600,13.48,13.69,13.44,13.5,443600,0.0,1.0
2005-03-28,13.35,13.47,13.27,13.47,486200,13.35,13.47,13.27,13.47,486200,0.0,1.0
2005-03-29,13.08,13.32,12.99,13.3,736900,13.08,13.32,12.99,13.3,736900,0.0,1.0
2005-03-30,13.33,13.35,13.05,13.08,757900,13.33,13.35,13.05,13.08,757900,0.0,1.0
2005-03-31,13.51,13.51,13.33,13.33,412100,13.51,13.51,13.33,13.33,412100,0.0,1.0
2005-04-01,13.55,13.65,13.32,13.56,730100,13.55,13.65,13.32,13.56,730100,0.0,1.0
2005-04-04,13.55,13.59,13.36,13.49,532000,13.55,13.59,13.36,13.49,532000,0.0,1.0
2005-04-05,13.58,13.69,13.52,13.52,590500,13.58,13.69,13.52,13.52,590500,0.0,1.0
2005-04-06,13.4,13.65,13.32,13.5,1157600,13.4,13.65,13.32,13.5,1157600,0.0,1.0
2005-04-07,13.17,13.35,13.1,13.35,944000,13.17,13.35,13.1,13.35,944000,0.0,1.0
2005-04-08,13.16,13.34,13.07,13.27,426500,13.16,13.34,13.07,13.27,426500,0.0,1.0
2005-04-11,13.14,13.3,13.09,13.18,485800,13.14,13.3,13.09,13.18,485800,0.0,1.0
2005-04-12,13.09,13.19,12.91,13.09,537300,13.09,13.19,12.91,13.09,537300,0.0,1.0
2005-04-13,12.65,13.06,12.57,13.05,651200,12.65,13.06,12.57,13.05,651200,0.0,1.0
2005-04-14,12.22,12.64,12.2,12.58,710500,12.22,12.64,12.2,12.58,710500,0.0,1.0
2005-04-15,11.08,11.93,11.0,11.93,3949600,11.08,11.93,11.0,11.93,3949600,0.0,1.0
2005-04-18,11.07,11.4,11.0,11.06,1324500,11.07,11.4,11.0,11.06,1324500,0.0,1.0
2005-04-19,11.64,11.71,11.31,11.32,1467300,11.64,11.71,11.31,11.32,1467300,0.0,1.0
2005-04-20,11.9,12.03,11.74,11.83,1564900,11.9,12.03,11.74,11.83,1564900,0.0,1.0
2005-04-21,11.5,12.2,11.32,12.15,3019100,11.5,12.2,11.32,12.15,3019100,0.0,1.0
2005-04-22,11.9,12.02,11.32,11.5,2669700,11.9,12.02,11.32,11.5,2669700,0.0,1.0
2005-04-25,12.27,12.38,11.9,12.1,1620200,12.27,12.38,11.9,12.1,1620200,0.0,1.0
2005-04-26,11.88,12.15,11.85,12.09,1274800,11.88,12.15,11.85,12.09,1274800,0.0,1.0
2005-04-27,11.73,11.89,11.62,11.89,1017600,11.73,11.89,11.62,11.89,1017600,0.0,1.0
2005-04-28,11.32,11.72,11.29,11.72,757900,11.32,11.72,11.29,11.72,757900,0.0,1.0
2005-04-29,11.5,11.55,11.23,11.32,900600,11.5,11.55,11.23,11.32,900600,0.0,1.0
2005-05-02,11.38,11.6,11.3,11.51,764300,11.38,11.6,11.3,11.51,764300,0.0,1.0
2005-05-03,11.31,11.42,11.24,11.38,815500,11.31,11.42,11.24,11.38,815500,0.0,1.0
2005-05-04,11.55,11.57,11.25,11.31,713900,11.55,11.57,11.25,11.31,713900,0.0,1.0
2005-05-05,11.37,11.54,11.33,11.54,697300,11.37,11.54,11.33,11.54,697300,0.0,1.0
2005-05-06,11.5,11.61,11.35,11.43,435400,11.5,11.61,11.35,11.43,435400,0.0,1.0
2005-05-09,11.77,11.77,11.47,11.47,612000,11.77,11.77,11.47,11.47,612000,0.0,1.0
2005-05-10,11.58,11.75,11.48,11.72,389300,11.58,11.75,11.48,11.72,389300,0.0,1.0
2005-05-11,11.54,11.67,11.33,11.65,969300,11.54,11.67,11.33,11.65,969300,0.0,1.0
2005-05-12,11.74,11.78,11.43,11.52,2033000,11.74,11.78,11.43,11.52,2033000,0.0,1.0
2005-05-13,11.72,11.84,11.58,11.8,1164700,11.72,11.84,11.58,11.8,1164700,0.0,1.0
2005-05-16,12.04,12.09,11.72,11.75,1255700,12.04,12.09,11.72,11.75,1255700,0.0,1.0
2005-05-17,12.08,12.2,11.92,12.05,1418100,12.08,12.2,11.92,12.05,1418100,0.0,1.0
2005-05-18,12.13,12.23,12.08,12.15,377300,12.13,12.23,12.08,12.15,377300,0.0,1.0
2005-05-19,12.26,12.36,12.14,12.22,790700,12.26,12.36,12.14,12.22,790700,0.0,1.0
2005-05-20,12.36,12.48,12.15,12.27,614700,12.36,12.48,12.15,12.27,614700,0.0,1.0
2005-05-23,12.4,12.6,12.35,12.48,435600,12.4,12.6,12.35,12.48,435600,0.0,1.0
2005-05-24,12.45,12.45,12.16,12.41,1316300,12.45,12.45,12.16,12.41,1316300,0.0,1.0
2005-05-25,12.27,12.38,12.12,12.38,728600,12.27,12.38,12.12,12.38,728600,0.0,1.0
2005-05-26,12.41,12.47,12.23,12.25,549600,12.41,12.47,12.23,12.25,549600,0.0,1.0
2005-05-27,12.58,12.72,12.37,12.39,836700,12.58,12.72,12.37,12.39,836700,0.0,1.0
2005-05-31,12.75,12.78,12.52,12.67,659800,12.75,12.78,12.52,12.67,659800,0.0,1.0
2005-06-01,13.1,13.1,12.7,12.79,799200,13.1,13.1,12.7,12.79,799200,0.0,1.0
2005-06-02,13.22,13.32,13.08,13.12,1023200,13.22,13.32,13.08,13.12,1023200,0.0,1.0
2005-06-03,13.0,13.29,12.91,13.28,520200,13.0,13.29,12.91,13.28,520200,0.0,1.0
2005-06-06,12.93,13.05,12.79,13.05,386900,12.93,13.05,12.79,13.05,386900,0.0,1.0
2005-06-07,12.65,13.02,12.55,12.94,1282300,12.65,13.02,12.55,12.94,1282300,0.0,1.0
2005-06-08,12.53,12.73,12.4,12.7,1487600,12.53,12.73,12.4,12.7,1487600,0.0,1.0
2005-06-09,12.99,13.02,12.43,12.53,1898200,12.99,13.02,12.43,12.53,1898200,0.0,1.0
2005-06-10,12.99,13.09,12.89,13.03,658600,12.99,13.09,12.89,13.03,658600,0.0,1.0
2005-06-13,13.06,13.12,12.91,13.0,611800,13.06,13.12,12.91,13.0,611800,0.0,1.0
2005-06-14,13.25,13.26,13.02,13.05,1561200,13.25,13.26,13.02,13.05,1561200,0.0,1.0
2005-06-15,13.25,13.41,13.08,13.4,785000,13.25,13.41,13.08,13.4,785000,0.0,1.0
2005-06-16,13.16,13.33,13.15,13.26,451500,13.16,13.33,13.15,13.26,451500,0.0,1.0
2005-06-17,13.18,13.36,13.13,13.21,507000,13.18,13.36,13.13,13.21,507000,0.0,1.0
2005-06-20,13.18,13.3,13.05,13.18,445400,13.18,13.3,13.05,13.18,445400,0.0,1.0
2005-06-21,13.48,13.48,13.17,13.18,1012400,13.48,13.48,13.17,13.18,1012400,0.0,1.0
2005-06-22,13.67,13.73,13.46,13.6,659800,13.67,13.73,13.46,13.6,659800,0.0,1.0
2005-06-23,13.51,13.75,13.5,13.68,586500,13.51,13.75,13.5,13.68,586500,0.0,1.0
2005-06-24,12.95,13.27,12.89,13.26,1072300,12.95,13.27,12.89,13.26,1072300,0.0,1.0
2005-06-27,12.82,12.95,12.58,12.92,741100,12.82,12.95,12.58,12.92,741100,0.0,1.0
2005-06-28,13.07,13.17,12.78,12.92,669900,13.07,13.17,12.78,12.92,669900,0.0,1.0
2005-06-29,13.35,13.5,13.15,13.15,936700,13.35,13.5,13.15,13.15,936700,0.0,1.0
2005-06-30,13.37,13.55,13.28,13.55,935800,13.37,13.55,13.28,13.55,935800,0.0,1.0
2005-07-01,13.6,13.79,13.32,13.38,623900,13.6,13.79,13.32,13.38,623900,0.0,1.0
2005-07-05,13.69,13.7,13.18,13.4,711300,13.69,13.7,13.18,13.4,711300,0.0,1.0
2005-07-06,13.7,13.8,13.66,13.69,596600,13.7,13.8,13.66,13.69,596600,0.0,1.0
2005-07-07,13.72,13.77,13.44,13.45,433600,13.72,13.77,13.44,13.45,433600,0.0,1.0
2005-07-08,13.76,13.83,13.67,13.72,930500,13.76,13.83,13.67,13.72,930500,0.0,1.0
2005-07-11,13.73,13.88,13.67,13.76,774200,13.73,13.88,13.67,13.76,774200,0.0,1.0
2005-07-12,13.71,13.76,13.57,13.73,621100,13.71,13.76,13.57,13.73,621100,0.0,1.0
2005-07-13,13.79,13.83,13.63,13.71,581700,13.79,13.83,13.63,13.71,581700,0.0,1.0
2005-07-14,13.96,13.99,13.8,13.84,900200,13.96,13.99,13.8,13.84,900200,0.0,1.0
2005-07-15,13.92,13.98,13.78,13.94,642600,13.92,13.98,13.78,13.94,642600,0.0,1.0
2005-07-18,14.07,14.13,13.88,13.88,854000,14.07,14.13,13.88,13.88,854000,0.0,1.0
2005-07-19,14.42,14.47,14.13,14.17,1186000,14.42,14.47,14.13,14.17,1186000,0.0,1.0
2005-07-20,14.65,14.72,14.22,14.39,1250600,14.65,14.72,14.22,14.39,1250600,0.0,1.0
2005-07-21,14.37,14.87,14.36,14.75,2015000,14.37,14.87,14.36,14.75,2015000,0.0,1.0
2005-07-22,12.17,13.2,11.91,13.1,8407200,12.17,13.2,11.91,13.1,8407200,0.0,1.0
2005-07-25,12.04,12.39,11.95,12.18,2088500,12.04,12.39,11.95,12.18,2088500,0.0,1.0
2005-07-26,11.6,12.0,11.43,12.0,2503000,11.6,12.0,11.43,12.0,2503000,0.0,1.0
2005-07-27,11.29,11.59,11.22,11.59,2458000,11.29,11.59,11.22,11.59,2458000,0.0,1.0
2005-07-28,11.26,11.41,11.23,11.29,1210800,11.26,11.41,11.23,11.29,1210800,0.0,1.0
2005-07-29,11.65,11.65,11.27,11.29,2072000,11.65,11.65,11.27,11.29,2072000,0.0,1.0
2005-08-01,11.67,11.85,11.62,11.7,869700,11.67,11.85,11.62,11.7,869700,0.0,1.0
2005-08-02,11.56,11.8,11.5,11.68,856300,11.56,11.8,11.5,11.68,856300,0.0,1.0
2005-08-03,11.39,11.55,11.3,11.55,741400,11.39,11.55,11.3,11.55,741400,0.0,1.0
2005-08-04,11.52,11.52,11.34,11.34,953600,11.52,11.52,11.34,11.34,953600,0.0,1.0
2005-08-05,11.49,11.51,11.38,11.51,930100,11.49,11.51,11.38,11.51,930100,0.0,1.0
2005-08-08,11.61,11.64,11.5,11.5,1473500,11.61,11.64,11.5,11.5,1473500,0.0,1.0
2005-08-09,11.58,11.82,11.47,11.69,1664600,11.58,11.82,11.47,11.69,1664600,0.0,1.0
2005-08-10,11.43,11.6,11.4,11.54,1193000,11.43,11.6,11.4,11.54,1193000,0.0,1.0
2005-08-11,11.34,11.49,11.3,11.43,1152100,11.34,11.49,11.3,11.43,1152100,0.0,1.0
2005-08-12,11.3,11.44,11.25,11.36,1115900,11.3,11.44,11.25,11.36,1115900,0.0,1.0
2005-08-15,11.58,11.64,11.3,11.3,1098600,11.58,11.64,11.3,11.3,1098600,0.0,1.0
2005-08-16,11.55,11.7,11.47,11.6,1204000,11.55,11.7,11.47,11.6,1204000,0.0,1.0
2005-08-17,11.6,11.8,11.52,11.75,1515300,11.6,11.8,11.52,11.75,1515300,0.0,1.0
2005-08-18,11.38,11.6,11.35,11.6,974600,11.38,11.6,11.35,11.6,974600,0.0,1.0
2005-08-19,11.6,11.67,11.46,11.5,1071700,11.6,11.67,11.46,11.5,1071700,0.0,1.0
2005-08-22,11.57,11.93,11.5,11.93,609300,11.57,11.93,11.5,11.93,609300,0.0,1.0
2005-08-23,11.81,11.86,11.62,11.63,806500,11.81,11.86,11.62,11.63,806500,0.0,1.0
2005-08-24,12.01,12.18,11.78,11.82,1385900,12.01,12.18,11.78,11.82,1385900,0.0,1.0
2005-08-25,12.14,12.33,12.0,12.0,1551200,12.14,12.33,12.0,12.0,1551200,0.0,1.0
2005-08-26,12.02,12.28,11.97,12.1,705500,12.02,12.28,11.97,12.1,705500,0.0,1.0
2005-08-29,11.94,11.97,11.8,11.9,537600,11.94,11.97,11.8,11.9,537600,0.0,1.0
2005-08-30,11.92,12.0,11.8,11.93,444700,11.92,12.0,11.8,11.93,444700,0.0,1.0
2005-08-31,11.93,11.95,11.8,11.93,396500,11.93,11.95,11.8,11.93,396500,0.0,1.0
2005-09-01,12.22,12.26,11.91,11.93,918900,12.22,12.26,11.91,11.93,918900,0.0,1.0
2005-09-02,12.26,12.28,12.09,12.23,509600,12.26,12.28,12.09,12.23,509600,0.0,1.0
2005-09-06,12.09,12.27,12.07,12.27,633300,12.09,12.27,12.07,12.27,633300,0.0,1.0
2005-09-07,12.03,12.15,11.93,12.1,1154800,12.03,12.15,11.93,12.1,1154800,0.0,1.0
2005-09-08,12.0,12.27,11.97,12.04,954400,12.0,12.27,11.97,12.04,954400,0.0,1.0
2005-09-09,11.97,12.09,11.93,11.99,649300,11.97,12.09,11.93,11.99,649300,0.0,1.0
2005-09-12,11.95,12.15,11.9,12.03,484700,11.95,12.15,11.9,12.03,484700,0.0,1.0
2005-09-13,11.82,11.97,11.81,11.96,629500,11.82,11.97,11.81,11.96,629500,0.0,1.0
2005-09-14,11.8,11.95,11.79,11.88,331300,11.8,11.95,11.79,11.88,331300,0.0,1.0
2005-09-15,11.47,11.84,11.45,11.84,545600,11.47,11.84,11.45,11.84,545600,0.0,1.0
2005-09-16,11.29,11.52,11.18,11.49,781800,11.29,11.52,11.18,11.49,781800,0.0,1.0
2005-09-19,11.29,11.41,11.25,11.29,412800,11.29,11.41,11.25,11.29,412800,0.0,1.0
2005-09-20,11.36,11.5,11.25,11.29,615800,11.36,11.5,11.25,11.29,615800,0.0,1.0
2005-09-21,11.17,11.36,11.15,11.36,517200,11.17,11.36,11.15,11.36,517200,0.0,1.0
2005-09-22,11.13,11.24,11.1,11.22,729400,11.13,11.24,11.1,11.22,729400,0.0,1.0
2005-09-23,11.45,11.54,11.1,11.15,572600,11.45,11.54,11.1,11.15,572600,0.0,1.0
2005-09-26,11.42,11.64,11.4,11.6,503200,11.42,11.64,11.4,11.6,503200,0.0,1.0
2005-09-27,11.14,11.39,11.08,11.33,1003400,11.14,11.39,11.08,11.33,1003400,0.0,1.0
2005-09-28,11.08,11.24,11.02,11.24,640700,11.08,11.24,11.02,11.24,640700,0.0,1.0
2005-09-29,11.28,11.47,11.07,11.1,1562500,11.28,11.47,11.07,11.1,1562500,0.0,1.0
2005-09-30,11.31,11.53,11.2,11.23,964600,11.31,11.53,11.2,11.23,964600,0.0,1.0
2005-10-03,11.39,11.45,11.25,11.3,458800,11.39,11.45,11.25,11.3,458800,0.0,1.0
2005-10-04,11.22,11.4,11.2,11.32,738500,11.22,11.4,11.2,11.32,738500,0.0,1.0
2005-10-05,11.03,11.28,10.95,11.22,2138100,11.03,11.28,10.95,11.22,2138100,0.0,1.0
2005-10-06,11.08,11.12,11.01,11.04,1663500,11.08,11.12,11.01,11.04,1663500,0.0,1.0
2005-10-07,11.17,11.26,11.08,11.17,1178600,11.17,11.26,11.08,11.17,1178600,0.0,1.0
2005-10-10,10.99,11.25,10.97,11.17,426500,10.99,11.25,10.97,11.17,426500,0.0,1.0
2005-10-11,10.59,11.05,10.57,11.0,2569300,10.59,11.05,10.57,11.0,2569300,0.0,1.0
2005-10-12,10.54,10.64,10.43,10.55,1402300,10.54,10.64,10.43,10.55,1402300,0.0,1.0
2005-10-13,10.79,10.88,10.52,10.54,983100,10.79,10.88,10.52,10.54,983100,0.0,1.0
2005-10-14,10.68,10.91,10.65,10.85,412600,10.68,10.91,10.65,10.85,412600,0.0,1.0
2005-10-17,10.71,10.76,10.65,10.65,776800,10.71,10.76,10.65,10.65,776800,0.0,1.0
2005-10-18,10.61,10.72,10.56,10.7,1361300,10.61,10.72,10.56,10.7,1361300,0.0,1.0
2005-10-19,10.65,10.69,10.55,10.61,1091600,10.65,10.69,10.55,10.61,1091600,0.0,1.0
2005-10-20,10.57,10.83,10.49,10.65,1856500,10.57,10.83,10.49,10.65,1856500,0.0,1.0
2005-10-21,9.46,9.62,8.68,9.25,5688600,9.46,9.62,8.68,9.25,5688600,0.0,1.0
2005-10-24,9.45,9.65,9.29,9.46,1314700,9.45,9.65,9.29,9.46,1314700,0.0,1.0
2005-10-25,9.34,9.44,9.23,9.4,1803300,9.34,9.44,9.23,9.4,1803300,0.0,1.0
2005-10-26,9.58,9.6,9.2,9.35,1678000,9.58,9.6,9.2,9.35,1678000,0.0,1.0
2005-10-27,9.26,9.6,9.25,9.56,1679800,9.26,9.6,9.25,9.56,1679800,0.0,1.0
2005-10-28,9.37,9.39,9.11,9.33,1134300,9.37,9.39,9.11,9.33,1134300,0.0,1.0
2005-10-31,9.56,9.62,9.35,9.35,624500,9.56,9.62,9.35,9.35,624500,0.0,1.0
2005-11-01,9.45,9.56,9.37,9.5,646500,9.45,9.56,9.37,9.5,646500,0.0,1.0
2005-11-02,9.55,9.55,9.32,9.44,450500,9.55,9.55,9.32,9.44,450500,0.0,1.0
2005-11-03,9.62,9.62,9.42,9.5,563900,9.62,9.62,9.42,9.5,563900,0.0,1.0
2005-11-04,9.71,9.86,9.63,9.7,1113900,9.71,9.86,9.63,9.7,1113900,0.0,1.0
2005-11-07,9.74,9.75,9.4,9.7,720700,9.74,9.75,9.4,9.7,720700,0.0,1.0
2005-11-08,9.57,9.65,9.47,9.64,720800,9.57,9.65,9.47,9.64,720800,0.0,1.0
2005-11-09,9.6,9.7,9.55,9.55,589600,9.6,9.7,9.55,9.55,589600,0.0,1.0
2005-11-10,9.53,9.66,9.45,9.62,790400,9.53,9.66,9.45,9.62,790400,0.0,1.0
2005-11-11,9.46,9.62,9.33,9.6,655900,9.46,9.62,9.33,9.6,655900,0.0,1.0
2005-11-14,9.39,9.58,9.35,9.5,636100,9.39,9.58,9.35,9.5,636100,0.0,1.0
2005-11-15,9.36,9.47,9.35,9.43,450100,9.36,9.47,9.35,9.43,450100,0.0,1.0
2005-11-16,9.4,9.46,9.27,9.31,622900,9.4,9.46,9.27,9.31,622900,0.0,1.0
2005-11-17,9.41,9.47,9.32,9.38,449300,9.41,9.47,9.32,9.38,449300,0.0,1.0
2005-11-18,9.77,9.84,9.38,9.4,974600,9.77,9.84,9.38,9.4,974600,0.0,1.0
2005-11-21,10.26,10.33,9.84,9.86,1380200,10.26,10.33,9.84,9.86,1380200,0.0,1.0
2005-11-22,10.25,10.25,9.98,10.23,740900,10.25,10.25,9.98,10.23,740900,0.0,1.0
2005-11-23,10.3,10.3,10.12,10.16,389100,10.3,10.3,10.12,10.16,389100,0.0,1.0
2005-11-25,10.18,10.31,10.13,10.27,226600,10.18,10.31,10.13,10.27,226600,0.0,1.0
2005-11-28,10.01,10.09,9.85,10.08,817500,10.01,10.09,9.85,10.08,817500,0.0,1.0
2005-11-29,10.3,10.55,10.0,10.02,1392900,10.3,10.55,10.0,10.02,1392900,0.0,1.0
2005-11-30,10.63,10.67,10.34,10.36,1046400,10.63,10.67,10.34,10.36,1046400,0.0,1.0
2005-12-01,10.93,10.93,10.55,10.7,688400,10.93,10.93,10.55,10.7,688400,0.0,1.0
2005-12-02,10.72,10.93,10.64,10.9,938100,10.72,10.93,10.64,10.9,938100,0.0,1.0
2005-12-05,10.7,10.78,10.55,10.7,500200,10.7,10.78,10.55,10.7,500200,0.0,1.0
2005-12-06,10.89,11.03,10.65,10.71,691200,10.89,11.03,10.65,10.71,691200,0.0,1.0
2005-12-07,10.71,10.89,10.62,10.85,560700,10.71,10.89,10.62,10.85,560700,0.0,1.0
2005-12-08,10.64,10.74,10.55,10.7,669800,10.64,10.74,10.55,10.7,669800,0.0,1.0
2005-12-09,10.67,10.77,10.56,10.65,1059200,10.67,10.77,10.56,10.65,1059200,0.0,1.0
2005-12-12,10.75,10.85,10.63,10.65,687800,10.75,10.85,10.63,10.65,687800,0.0,1.0
2005-12-13,10.75,10.83,10.65,10.73,772700,10.75,10.83,10.65,10.73,772700,0.0,1.0
2005-12-14,10.61,10.84,10.33,10.75,901100,10.61,10.84,10.33,10.75,901100,0.0,1.0
2005-12-15,10.53,10.69,10.38,10.56,676800,10.53,10.69,10.38,10.56,676800,0.0,1.0
2005-12-16,10.51,10.73,10.51,10.54,668400,10.51,10.73,10.51,10.54,668400,0.0,1.0
2005-12-19,10.49,10.59,10.43,10.48,398900,10.49,10.59,10.43,10.48,398900,0.0,1.0
2005-12-20,10.34,10.5,10.33,10.45,324800,10.34,10.5,10.33,10.45,324800,0.0,1.0
2005-12-21,10.38,10.46,10.15,10.33,897500,10.38,10.46,10.15,10.33,897500,0.0,1.0
2005-12-22,10.44,10.48,10.28,10.38,918300,10.44,10.48,10.28,10.38,918300,0.0,1.0
2005-12-23,10.68,10.72,10.42,10.44,681300,10.68,10.72,10.42,10.44,681300,0.0,1.0
2005-12-27,10.59,10.87,10.56,10.65,572200,10.59,10.87,10.56,10.65,572200,0.0,1.0
2005-12-28,10.69,10.75,10.56,10.63,751900,10.69,10.75,10.56,10.63,751900,0.0,1.0
2005-12-29,10.55,10.73,10.54,10.69,825900,10.55,10.73,10.54,10.69,825900,0.0,1.0
2005-12-30,10.56,10.61,10.4,10.5,415400,10.56,10.61,10.4,10.5,415400,0.0,1.0
2006-01-03,10.61,10.73,10.55,10.66,609700,10.61,10.73,10.55,10.66,609700,0.0,1.0
2006-01-04,10.93,10.99,10.64,10.65,686300,10.93,10.99,10.64,10.65,686300,0.0,1.0
2006-01-05,10.99,11.19,10.96,11.0,648700,10.99,11.19,10.96,11.0,648700,0.0,1.0
2006-01-06,11.19,11.23,10.96,11.0,579000,11.19,11.23,10.96,11.0,579000,0.0,1.0
2006-01-09,11.61,11.7,11.2,11.25,1131600,11.61,11.7,11.2,11.25,1131600,0.0,1.0
2006-01-10,11.76,11.81,11.55,11.61,932700,11.76,11.81,11.55,11.61,932700,0.0,1.0
2006-01-11,12.02,12.08,11.76,11.76,822600,12.02,12.08,11.76,11.76,822600,0.0,1.0
2006-01-12,11.88,12.02,11.76,12.02,530800,11.88,12.02,11.76,12.02,530800,0.0,1.0
2006-01-13,11.08,11.84,11.06,11.83,1505500,11.08,11.84,11.06,11.83,1505500,0.0,1.0
2006-01-17,10.71,10.89,10.57,10.84,834900,10.71,10.89,10.57,10.84,834900,0.0,1.0
2006-01-18,10.6,10.61,10.39,10.61,938000,10.6,10.61,10.39,10.61,938000,0.0,1.0
2006-01-19,10.9,10.96,10.67,10.76,538000,10.9,10.96,10.67,10.76,538000,0.0,1.0
2006-01-20,10.27,11.0,10.26,10.91,1082200,10.27,11.0,10.26,10.91,1082200,0.0,1.0
2006-01-23,10.45,10.52,10.29,10.29,670800,10.45,10.52,10.29,10.29,670800,0.0,1.0
2006-01-24,10.39,10.59,10.38,10.45,627400,10.39,10.59,10.38,10.45,627400,0.0,1.0
2006-01-25,10.55,10.67,10.35,10.44,1083100,10.55,10.67,10.35,10.44,1083100,0.0,1.0
2006-01-26,10.28,10.55,10.2,10.55,1044300,10.28,10.55,10.2,10.55,1044300,0.0,1.0
2006-01-27,9.9,10.0,9.22,10.0,3736700,9.9,10.0,9.22,10.0,3736700,0.0,1.0
2006-01-30,10.0,10.15,9.79,9.91,1155100,10.0,10.15,9.79,9.91,1155100,0.0,1.0
2006-01-31,9.98,10.07,9.93,10.0,1220200,9.98,10.07,9.93,10.0,1220200,0.0,1.0
2006-02-01,10.35,10.35,9.86,9.98,1128500,10.35,10.35,9.86,9.98,1128500,0.0,1.0
2006-02-02,10.53,10.53,10.21,10.3,1140500,10.53,10.53,10.21,10.3,1140500,0.0,1.0
2006-02-03,10.15,10.45,10.05,10.45,793600,10.15,10.45,10.05,10.45,793600,0.0,1.0
2006-02-06,10.18,10.19,10.06,10.16,449100,10.18,10.19,10.06,10.16,449100,0.0,1.0
2006-02-07,10.1,10.23,10.09,10.23,684300,10.1,10.23,10.09,10.23,684300,0.0,1.0
2006-02-08,10.16,10.29,10.1,10.25,974500,10.16,10.29,10.1,10.25,974500,0.0,1.0
2006-02-09,10.13,10.21,10.1,10.16,759900,10.13,10.21,10.1,10.16,759900,0.0,1.0
2006-02-10,10.13,10.2,9.97,10.13,711700,10.13,10.2,9.97,10.13,711700,0.0,1.0
2006-02-13,10.61,10.93,10.21,10.3,1906200,10.61,10.93,10.21,10.3,1906200,0.0,1.0
2006-02-14,10.66,10.89,10.53,10.71,960400,10.66,10.89,10.53,10.71,960400,0.0,1.0
2006-02-15,10.65,10.81,10.6,10.61,549100,10.65,10.81,10.6,10.61,549100,0.0,1.0
2006-02-16,10.85,10.85,10.64,10.8,778000,10.85,10.85,10.64,10.8,778000,0.0,1.0
2006-02-17,11.24,11.26,10.69,10.85,1083600,11.24,11.26,10.69,10.85,1083600,0.0,1.0
2006-02-21,11.19,11.22,11.12,11.18,849800,11.19,11.22,11.12,11.18,849800,0.0,1.0
2006-02-22,11.2,11.22,11.09,11.19,449900,11.2,11.22,11.09,11.19,449900,0.0,1.0
2006-02-23,11.18,11.28,11.08,11.18,795600,11.18,11.28,11.08,11.18,795600,0.0,1.0
2006-02-24,10.98,11.15,10.91,11.15,1350900,10.98,11.15,10.91,11.15,1350900,0.0,1.0
2006-02-27,11.03,11.03,10.87,11.0,894900,11.03,11.03,10.87,11.0,894900,0.0,1.0
2006-02-28,10.86,11.03,10.86,11.01,632400,10.86,11.03,10.86,11.01,632400,0.0,1.0
2006-03-01,11.11,11.14,10.78,10.91,677200,11.11,11.14,10.78,10.91,677200,0.0,1.0
2006-03-02,11.49,11.51,11.26,11.5,1189400,11.49,11.51,11.26,11.5,1189400,0.0,1.0
2006-03-03,11.52,11.55,11.4,11.49,700900,11.52,11.55,11.4,11.49,700900,0.0,1.0
2006-03-06,11.15,11.52,11.01,11.52,825200,11.15,11.52,11.01,11.52,825200,0.0,1.0
2006-03-07,10.89,11.15,10.86,11.15,404700,10.89,11.15,10.86,11.15,404700,0.0,1.0
2006-03-08,11.02,11.03,10.8,10.87,766400,11.02,11.03,10.8,10.87,766400,0.0,1.0
2006-03-09,11.05,11.21,10.96,11.01,383300,11.05,11.21,10.96,11.01,383300,0.0,1.0
2006-03-10,11.02,11.05,10.74,11.02,1349800,11.02,11.05,10.74,11.02,1349800,0.0,1.0
2006-03-13,11.05,11.12,10.99,11.03,837100,11.05,11.12,10.99,11.03,837100,0.0,1.0
2006-03-14,11.01,11.05,10.9,11.05,960500,11.01,11.05,10.9,11.05,960500,0.0,1.0
2006-03-15,11.13,11.13,11.01,11.06,891200,11.13,11.13,11.01,11.06,891200,0.0,1.0
2006-03-16,11.05,11.16,11.01,11.12,513400,11.05,11.16,11.01,11.12,513400,0.0,1.0
2006-03-17,11.1,11.13,11.0,11.13,475500,11.1,11.13,11.0,11.13,475500,0.0,1.0
2006-03-20,11.02,11.14,10.98,11.08,312800,11.02,11.14,10.98,11.08,312800,0.0,1.0
2006-03-21,11.06,11.25,11.0,11.08,475100,11.06,11.25,11.0,11.08,475100,0.0,1.0
2006-03-22,11.05,11.05,10.89,11.04,483800,11.05,11.05,10.89,11.04,483800,0.0,1.0
2006-03-23,11.12,11.2,10.94,11.2,715900,11.12,11.2,10.94,11.2,715900,0.0,1.0
2006-03-24,11.26,11.27,11.02,11.05,542600,11.26,11.27,11.02,11.05,542600,0.0,1.0
2006-03-27,11.16,11.25,11.08,11.25,395200,11.16,11.25,11.08,11.25,395200,0.0,1.0
2006-03-28,11.0,11.12,10.94,11.12,618100,11.0,11.12,10.94,11.12,618100,0.0,1.0
2006-03-29,11.23,11.28,10.91,10.97,433400,11.23,11.28,10.91,10.97,433400,0.0,1.0
2006-03-30,11.25,11.48,11.19,11.26,606300,11.25,11.48,11.19,11.26,606300,0.0,1.0
2006-03-31,11.45,11.49,11.11,11.23,706900,11.45,11.49,11.11,11.23,706900,0.0,1.0
2006-04-03,11.65,11.9,11.36,11.41,1219300,11.65,11.9,11.36,11.41,1219300,0.0,1.0
2006-04-04,11.51,11.72,11.41,11.65,637200,11.51,11.72,11.41,11.65,637200,0.0,1.0
2006-04-05,11.46,11.56,11.38,11.46,812400,11.46,11.56,11.38,11.46,812400,0.0,1.0
2006-04-06,11.62,11.75,11.45,11.46,685200,11.62,11.75,11.45,11.46,685200,0.0,1.0
2006-04-07,11.44,11.69,11.37,11.62,577100,11.44,11.69,11.37,11.62,577100,0.0,1.0
2006-04-10,11.25,11.42,11.2,11.4,1210800,11.25,11.42,11.2,11.4,1210800,0.0,1.0
2006-04-11,11.15,11.29,11.04,11.25,1190000,11.15,11.29,11.04,11.25,1190000,0.0,1.0
2006-04-12,11.01,11.17,10.99,11.15,391300,11.01,11.17,10.99,11.15,391300,0.0,1.0
2006-04-13,11.16,11.19,11.02,11.02,530600,11.16,11.19,11.02,11.02,530600,0.0,1.0
2006-04-17,11.04,11.16,11.03,11.16,439500,11.04,11.16,11.03,11.16,439500,0.0,1.0
2006-04-18,11.1,11.15,10.95,11.04,654100,11.1,11.15,10.95,11.04,654100,0.0,1.0
2006-04-19,10.98,11.14,10.93,11.1,733600,10.98,11.14,10.93,11.1,733600,0.0,1.0
2006-04-20,10.94,11.09,10.86,10.94,580100,10.94,11.09,10.86,10.94,580100,0.0,1.0
2006-04-21,10.92,11.15,10.86,11.0,649800,10.92,11.15,10.86,11.0,649800,0.0,1.0
2006-04-24,10.84,11.02,10.73,10.96,1171300,10.84,11.02,10.73,10.96,1171300,0.0,1.0
2006-04-25,10.83,11.01,10.78,10.84,1043900,10.83,11.01,10.78,10.84,1043900,0.0,1.0
2006-04-26,11.31,11.46,10.92,10.92,4569900,11.31,11.46,10.92,10.92,4569900,0.0,1.0
2006-04-27,11.9,11.97,10.65,11.12,4657800,11.9,11.97,10.65,11.12,4657800,0.0,1.0
2006-04-28,11.26,11.88,11.25,11.88,1356400,11.26,11.88,11.25,11.88,1356400,0.0,1.0
2006-05-01,10.9,11.51,10.9,11.3,1190900,10.9,11.51,10.9,11.3,1190900,0.0,1.0
2006-05-02,11.36,11.38,10.86,10.95,1348900,11.36,11.38,10.86,10.95,1348900,0.0,1.0
2006-05-03,11.39,11.48,11.22,11.32,1578300,11.39,11.48,11.22,11.32,1578300,0.0,1.0
2006-05-04,11.33,11.45,11.33,11.36,904800,11.33,11.45,11.33,11.36,904800,0.0,1.0
2006-05-05,11.31,11.49,11.28,11.34,535000,11.31,11.49,11.28,11.34,535000,0.0,1.0
2006-05-08,11.17,11.37,11.16,11.29,431400,11.17,11.37,11.16,11.29,431400,0.0,1.0
2006-05-09,11.11,11.25,11.1,11.18,705300,11.11,11.25,11.1,11.18,705300,0.0,1.0
2006-05-10,10.88,11.06,10.8,11.06,918800,10.88,11.06,10.8,11.06,918800,0.0,1.0
2006-05-11,10.48,10.9,10.44,10.9,686800,10.48,10.9,10.44,10.9,686800,0.0,1.0
2006-05-12,10.25,10.44,10.02,10.4,1363300,10.25,10.44,10.02,10.4,1363300,0.0,1.0
2006-05-15,10.28,10.44,10.14,10.2,772600,10.28,10.44,10.14,10.2,772600,0.0,1.0
2006-05-16,9.98,10.33,9.97,10.33,826700,9.98,10.33,9.97,10.33,826700,0.0,1.0
2006-05-17,9.78,9.97,9.69,9.91,1351400,9.78,9.97,9.69,9.91,1351400,0.0,1.0
2006-05-18,9.63,9.99,9.63,9.86,1185000,9.63,9.99,9.63,9.86,1185000,0.0,1.0
2006-05-19,9.56,9.81,9.5,9.65,807800,9.56,9.81,9.5,9.65,807800,0.0,1.0
2006-05-22,9.4,9.66,9.2,9.57,1294200,9.4,9.66,9.2,9.57,1294200,0.0,1.0
2006-05-23,9.41,9.58,9.36,9.38,1062000,9.41,9.58,9.36,9.38,1062000,0.0,1.0
2006-05-24,9.62,9.7,9.34,9.48,1246300,9.62,9.7,9.34,9.48,1246300,0.0,1.0
2006-05-25,9.74,9.8,9.55,9.72,911600,9.74,9.8,9.55,9.72,911600,0.0,1.0
2006-05-26,9.87,9.95,9.68,9.78,722100,9.87,9.95,9.68,9.78,722100,0.0,1.0
2006-05-30,9.63,9.97,9.61,9.87,1022300,9.63,9.97,9.61,9.87,1022300,0.0,1.0
2006-05-31,9.51,9.69,9.5,9.65,671200,9.51,9.69,9.5,9.65,671200,0.0,1.0
2006-06-01,9.59,9.65,9.5,9.53,903800,9.59,9.65,9.5,9.53,903800,0.0,1.0
2006-06-02,9.64,9.74,9.58,9.64,763500,9.64,9.74,9.58,9.64,763500,0.0,1.0
2006-06-05,9.36,9.55,9.28,9.49,814100,9.36,9.55,9.28,9.49,814100,0.0,1.0
2006-06-06,9.16,9.35,9.07,9.34,1259100,9.16,9.35,9.07,9.34,1259100,0.0,1.0
2006-06-07,9.18,9.32,9.11,9.21,1002500,9.18,9.32,9.11,9.21,1002500,0.0,1.0
2006-06-08,8.86,9.12,8.63,9.11,1858300,8.86,9.12,8.63,9.11,1858300,0.0,1.0
2006-06-09,8.82,9.01,8.81,8.91,1093500,8.82,9.01,8.81,8.91,1093500,0.0,1.0
2006-06-12,8.79,9.03,8.78,8.9,805800,8.79,9.03,8.78,8.9,805800,0.0,1.0
2006-06-13,8.62,8.8,8.41,8.79,1827000,8.62,8.8,8.41,8.79,1827000,0.0,1.0
2006-06-14,8.48,8.85,8.44,8.85,1225600,8.48,8.85,8.44,8.85,1225600,0.0,1.0
2006-06-15,8.86,8.89,8.52,8.52,686500,8.86,8.89,8.52,8.52,686500,0.0,1.0
2006-06-16,8.8,8.9,8.75,8.85,684900,8.8,8.9,8.75,8.85,684900,0.0,1.0
2006-06-19,8.81,8.88,8.75,8.81,1424700,8.81,8.88,8.75,8.81,1424700,0.0,1.0
2006-06-20,9.1,9.14,8.78,8.87,1298400,9.1,9.14,8.78,8.87,1298400,0.0,1.0
2006-06-21,9.16,9.25,8.97,9.05,1176400,9.16,9.25,8.97,9.05,1176400,0.0,1.0
2006-06-22,9.01,9.14,8.95,9.14,1189400,9.01,9.14,8.95,9.14,1189400,0.0,1.0
2006-06-23,9.17,9.17,8.88,8.96,1035600,9.17,9.17,8.88,8.96,1035600,0.0,1.0
2006-06-26,9.21,9.24,9.0,9.13,526400,9.21,9.24,9.0,9.13,526400,0.0,1.0
2006-06-27,9.04,9.25,8.94,9.22,767300,9.04,9.25,8.94,9.22,767300,0.0,1.0
2006-06-28,8.98,9.05,8.8,9.05,586400,8.98,9.05,8.8,9.05,586400,0.0,1.0
2006-06-29,9.29,9.3,9.05,9.05,668500,9.29,9.3,9.05,9.05,668500,0.0,1.0
2006-06-30,9.54,9.63,9.24,9.31,773100,9.54,9.63,9.24,9.31,773100,0.0,1.0
2006-07-03,9.63,9.64,9.43,9.54,79000,9.63,9.64,9.43,9.54,79000,0.0,1.0
2006-07-05,9.59,9.64,9.51,9.63,770200,9.59,9.64,9.51,9.63,770200,0.0,1.0
2006-07-06,9.84,9.96,9.6,9.6,926400,9.84,9.96,9.6,9.6,926400,0.0,1.0
2006-07-07,9.7,9.87,9.68,9.85,845200,9.7,9.87,9.68,9.85,845200,0.0,1.0
2006-07-10,9.5,9.88,9.5,9.72,914800,9.5,9.88,9.5,9.72,914800,0.0,1.0
2006-07-11,9.05,9.51,8.95,9.5,1886600,9.05,9.51,8.95,9.5,1886600,0.0,1.0
2006-07-12,8.94,9.05,8.89,9.05,826400,8.94,9.05,8.89,9.05,826400,0.0,1.0
2006-07-13,8.93,9.09,8.89,8.94,835900,8.93,9.09,8.89,8.94,835900,0.0,1.0
2006-07-14,8.8,8.97,8.73,8.92,661500,8.8,8.97,8.73,8.92,661500,0.0,1.0
2006-07-17,8.72,8.79,8.53,8.73,654000,8.72,8.79,8.53,8.73,654000,0.0,1.0
2006-07-18,8.71,8.74,8.47,8.72,1230300,8.71,8.74,8.47,8.72,1230300,0.0,1.0
2006-07-19,8.77,8.89,8.6,8.61,383300,8.77,8.89,8.6,8.61,383300,0.0,1.0
2006-07-20,8.64,8.8,8.61,8.77,658200,8.64,8.8,8.61,8.77,658200,0.0,1.0
2006-07-21,8.46,8.65,8.35,8.65,383700,8.46,8.65,8.35,8.65,383700,0.0,1.0
2006-07-24,8.39,8.59,8.23,8.51,1164200,8.39,8.59,8.23,8.51,1164200,0.0,1.0
2006-07-25,8.17,8.46,8.13,8.39,1633600,8.17,8.46,8.13,8.39,1633600,0.0,1.0
2006-07-26,8.1,8.32,7.36,7.36,1780300,8.1,8.32,7.36,7.36,1780300,0.0,1.0
2006-07-27,7.87,8.17,7.63,8.15,1543300,7.87,8.17,7.63,8.15,1543300,0.0,1.0
2006-07-28,9.54,9.74,8.23,8.29,4138200,9.54,9.74,8.23,8.29,4138200,0.0,1.0
2006-07-31,9.49,9.66,9.4,9.54,1127100,9.49,9.66,9.4,9.54,1127100,0.0,1.0
2006-08-01,9.18,9.39,9.01,9.35,904700,9.18,9.39,9.01,9.35,904700,0.0,1.0
2006-08-02,9.44,9.52,9.18,9.18,1054200,9.44,9.52,9.18,9.18,1054200,0.0,1.0
2006-08-03,9.41,9.49,9.29,9.33,937600,9.41,9.49,9.29,9.33,937600,0.0,1.0
2006-08-04,9.23,9.52,9.14,9.45,1206000,9.23,9.52,9.14,9.45,1206000,0.0,1.0
2006-08-07,9.07,9.32,9.06,9.2,378200,9.07,9.32,9.06,9.2,378200,0.0,1.0
2006-08-08,9.04,9.3,9.01,9.13,1201700,9.04,9.3,9.01,9.13,1201700,0.0,1.0
2006-08-09,9.01,9.45,8.99,9.25,1404400,9.01,9.45,8.99,9.25,1404400,0.0,1.0
2006-08-10,8.83,8.99,8.61,8.99,1593700,8.83,8.99,8.61,8.99,1593700,0.0,1.0
2006-08-11,8.77,8.89,8.75,8.83,744900,8.77,8.89,8.75,8.83,744900,0.0,1.0
2006-08-14,8.8,8.95,8.79,8.86,682300,8.8,8.95,8.79,8.86,682300,0.0,1.0
2006-08-15,9.2,9.21,8.88,8.93,1139600,9.2,9.21,8.88,8.93,1139600,0.0,1.0
2006-08-16,9.42,9.44,9.25,9.29,865400,9.42,9.44,9.25,9.29,865400,0.0,1.0
2006-08-17,9.4,9.43,9.31,9.4,933200,9.4,9.43,9.31,9.4,933200,0.0,1.0
2006-08-18,9.36,9.42,9.29,9.4,320900,9.36,9.42,9.29,9.4,320900,0.0,1.0
2006-08-21,9.33,9.36,9.11,9.32,590500,9.33,9.36,9.11,9.32,590500,0.0,1.0
2006-08-22,9.44,9.52,9.35,9.38,681500,9.44,9.52,9.35,9.38,681500,0.0,1.0
2006-08-23,9.4,9.51,9.32,9.43,806100,9.4,9.51,9.32,9.43,806100,0.0,1.0
2006-08-24,9.43,9.5,9.35,9.39,864100,9.43,9.5,9.35,9.39,864100,0.0,1.0
2006-08-25,9.48,9.54,9.32,9.37,602400,9.48,9.54,9.32,9.37,602400,0.0,1.0
2006-08-28,9.56,9.58,9.44,9.47,573700,9.56,9.58,9.44,9.47,573700,0.0,1.0
2006-08-29,9.59,9.61,9.49,9.53,571700,9.59,9.61,9.49,9.53,571700,0.0,1.0
2006-08-30,9.59,9.63,9.49,9.58,970300,9.59,9.63,9.49,9.58,970300,0.0,1.0
2006-08-31,9.58,9.65,9.5,9.63,684300,9.58,9.65,9.5,9.63,684300,0.0,1.0
2006-09-01,9.66,9.76,9.57,9.61,598100,9.66,9.76,9.57,9.61,598100,0.0,1.0
2006-09-05,9.63,9.69,9.58,9.6,824100,9.63,9.69,9.58,9.6,824100,0.0,1.0
2006-09-06,9.58,9.65,9.5,9.54,852000,9.58,9.65,9.5,9.54,852000,0.0,1.0
2006-09-07,9.58,9.6,9.5,9.5,763500,9.58,9.6,9.5,9.5,763500,0.0,1.0
2006-09-08,9.57,9.63,9.39,9.56,805700,9.57,9.63,9.39,9.56,805700,0.0,1.0
2006-09-11,9.62,9.66,9.44,9.58,409800,9.62,9.66,9.44,9.58,409800,0.0,1.0
2006-09-12,9.93,9.94,9.55,9.62,924000,9.93,9.94,9.55,9.62,924000,0.0,1.0
2006-09-13,10.13,10.2,9.97,10.06,2651600,10.13,10.2,9.97,10.06,2651600,0.0,1.0
2006-09-14,10.01,10.13,9.91,10.11,822800,10.01,10.13,9.91,10.11,822800,0.0,1.0
2006-09-15,10.27,10.28,9.96,10.01,2299900,10.27,10.28,9.96,10.01,2299900,0.0,1.0
2006-09-18,10.38,10.44,10.19,10.27,1835800,10.38,10.44,10.19,10.27,1835800,0.0,1.0
2006-09-19,10.24,10.37,10.14,10.36,1093300,10.24,10.37,10.14,10.36,1093300,0.0,1.0
2006-09-20,10.42,10.42,10.25,10.25,903100,10.42,10.42,10.25,10.25,903100,0.0,1.0
2006-09-21,10.5,10.51,10.28,10.4,1119500,10.5,10.51,10.28,10.4,1119500,0.0,1.0
2006-09-22,10.37,10.54,10.32,10.5,626800,10.37,10.54,10.32,10.5,626800,0.0,1.0
2006-09-25,10.48,10.55,10.2,10.38,725900,10.48,10.55,10.2,10.38,725900,0.0,1.0
2006-09-26,10.58,10.79,10.34,10.48,1770100,10.58,10.79,10.34,10.48,1770100,0.0,1.0
2006-09-27,10.88,10.98,10.73,10.75,2265800,10.88,10.98,10.73,10.75,2265800,0.0,1.0
2006-09-28,10.87,10.97,10.81,10.88,939200,10.87,10.97,10.81,10.88,939200,0.0,1.0
2006-09-29,10.74,10.9,10.74,10.81,945700,10.74,10.9,10.74,10.81,945700,0.0,1.0
2006-10-02,11.06,11.28,10.7,10.7,1823500,11.06,11.28,10.7,10.7,1823500,0.0,1.0
2006-10-03,11.46,11.69,11.04,11.07,2499600,11.46,11.69,11.04,11.07,2499600,0.0,1.0
2006-10-04,11.42,11.49,11.22,11.47,1853900,11.42,11.49,11.22,11.47,1853900,0.0,1.0
2006-10-05,11.63,11.7,11.41,11.5,971900,11.63,11.7,11.41,11.5,971900,0.0,1.0
2006-10-06,11.53,11.61,11.43,11.6,652200,11.53,11.61,11.43,11.6,652200,0.0,1.0
2006-10-09,11.41,11.53,11.35,11.5,835100,11.41,11.53,11.35,11.5,835100,0.0,1.0
2006-10-10,11.32,11.49,11.26,11.41,1117200,11.32,11.49,11.26,11.41,1117200,0.0,1.0
2006-10-11,11.71,11.8,11.16,11.22,1786500,11.71,11.8,11.16,11.22,1786500,0.0,1.0
2006-10-12,11.92,11.94,11.69,11.81,1316100,11.92,11.94,11.69,11.81,1316100,0.0,1.0
2006-10-13,11.97,12.21,11.78,11.87,1939300,11.97,12.21,11.78,11.87,1939300,0.0,1.0
2006-10-16,11.84,12.0,11.78,12.0,1151400,11.84,12.0,11.78,12.0,1151400,0.0,1.0
2006-10-17,11.47,11.75,11.3,11.75,1311600,11.47,11.75,11.3,11.75,1311600,0.0,1.0
2006-10-18,11.47,11.77,11.35,11.58,743200,11.47,11.77,11.35,11.58,743200,0.0,1.0
2006-10-19,11.34,11.61,11.26,11.42,909100,11.34,11.61,11.26,11.42,909100,0.0,1.0
2006-10-20,11.22,11.49,11.16,11.39,686500,11.22,11.49,11.16,11.39,686500,0.0,1.0
2006-10-23,11.4,11.54,11.31,11.4,1381100,11.4,11.54,11.31,11.4,1381100,0.0,1.0
2006-10-24,11.39,11.53,11.23,11.35,1435300,11.39,11.53,11.23,11.35,1435300,0.0,1.0
2006-10-25,11.78,11.87,11.39,11.42,2100500,11.78,11.87,11.39,11.42,2100500,0.0,1.0
2006-10-26,11.74,11.94,11.6,11.84,1241900,11.74,11.94,11.6,11.84,1241900,0.0,1.0
2006-10-27,10.16,11.08,10.01,11.0,6267700,10.16,11.08,10.01,11.0,6267700,0.0,1.0
2006-10-30,10.0,10.14,9.9,10.14,1549000,10.0,10.14,9.9,10.14,1549000,0.0,1.0
2006-10-31,9.83,10.1,9.82,9.95,1567800,9.83,10.1,9.82,9.95,1567800,0.0,1.0
2006-11-01,9.67,9.86,9.58,9.83,1880200,9.67,9.86,9.58,9.83,1880200,0.0,1.0
2006-11-02,9.65,9.81,9.63,9.67,1401900,9.65,9.81,9.63,9.67,1401900,0.0,1.0
2006-11-03,9.64,9.7,9.45,9.6,1190100,9.64,9.7,9.45,9.6,1190100,0.0,1.0
2006-11-06,9.72,9.81,9.64,9.67,1306900,9.72,9.81,9.64,9.67,1306900,0.0,1.0
2006-11-07,9.77,9.95,9.67,9.85,985000,9.77,9.95,9.67,9.85,985000,0.0,1.0
2006-11-08,9.66,9.74,9.58,9.74,905100,9.66,9.74,9.58,9.74,905100,0.0,1.0
2006-11-09,9.69,9.78,9.62,9.66,634800,9.69,9.78,9.62,9.66,634800,0.0,1.0
2006-11-10,9.71,9.76,9.64,9.64,353400,9.71,9.76,9.64,9.64,353400,0.0,1.0
2006-11-13,9.69,9.85,9.63,9.77,668000,9.69,9.85,9.63,9.77,668000,0.0,1.0
2006-11-14,9.72,9.8,9.6,9.8,880900,9.72,9.8,9.6,9.8,880900,0.0,1.0
2006-11-15,9.73,9.84,9.63,9.67,890200,9.73,9.84,9.63,9.67,890200,0.0,1.0
2006-11-16,9.7,9.9,9.68,9.74,689000,9.7,9.9,9.68,9.74,689000,0.0,1.0
2006-11-17,9.63,9.67,9.57,9.58,548200,9.63,9.67,9.57,9.58,548200,0.0,1.0
2006-11-20,9.64,9.7,9.57,9.57,619300,9.64,9.7,9.57,9.57,619300,0.0,1.0
2006-11-21,9.66,9.7,9.62,9.63,528400,9.66,9.7,9.62,9.63,528400,0.0,1.0
2006-11-22,9.69,9.83,9.64,9.77,726400,9.69,9.83,9.64,9.77,726400,0.0,1.0
2006-11-24,9.74,9.78,9.64,9.64,360800,9.74,9.78,9.64,9.64,360800,0.0,1.0
2006-11-27,9.68,9.77,9.68,9.77,981200,9.68,9.77,9.68,9.77,981200,0.0,1.0
2006-11-28,9.25,9.62,9.25,9.55,1530000,9.25,9.62,9.25,9.55,1530000,0.0,1.0
2006-11-29,9.1,9.2,9.04,9.11,919400,9.1,9.2,9.04,9.11,919400,0.0,1.0
2006-11-30,9.13,9.21,8.97,9.1,1730700,9.13,9.21,8.97,9.1,1730700,0.0,1.0
2006-12-01,9.26,9.36,9.11,9.12,1653600,9.26,9.36,9.11,9.12,1653600,0.0,1.0
2006-12-04,9.35,9.42,9.25,9.36,762400,9.35,9.42,9.25,9.36,762400,0.0,1.0
2006-12-05,9.51,9.75,9.33,9.33,1554600,9.51,9.75,9.33,9.33,1554600,0.0,1.0
2006-12-06,9.54,9.65,9.46,9.53,1533100,9.54,9.65,9.46,9.53,1533100,0.0,1.0
2006-12-07,9.6,9.75,9.58,9.64,1202200,9.6,9.75,9.58,9.64,1202200,0.0,1.0
2006-12-08,9.48,9.55,9.41,9.51,1918900,9.48,9.55,9.41,9.51,1918900,0.0,1.0
2006-12-11,9.37,9.51,9.32,9.5,746000,9.37,9.51,9.32,9.5,746000,0.0,1.0
2006-12-12,8.23,8.99,8.14,8.99,5570400,8.23,8.99,8.14,8.99,5570400,0.0,1.0
2006-12-13,8.15,8.26,8.08,8.12,3722300,8.15,8.26,8.08,8.12,3722300,0.0,1.0
2006-12-14,8.12,8.21,8.06,8.15,1881000,8.12,8.21,8.06,8.15,1881000,0.0,1.0
2006-12-15,8.04,8.16,8.04,8.15,1534600,8.04,8.16,8.04,8.15,1534600,0.0,1.0
2006-12-18,7.82,8.09,7.79,8.09,2050900,7.82,8.09,7.79,8.09,2050900,0.0,1.0
2006-12-19,7.9,7.96,7.75,7.81,2634900,7.9,7.96,7.75,7.81,2634900,0.0,1.0
2006-12-20,7.8,7.97,7.79,7.96,1599500,7.8,7.97,7.79,7.96,1599500,0.0,1.0
2006-12-21,7.74,7.81,7.71,7.81,1735800,7.74,7.81,7.71,7.81,1735800,0.0,1.0
2006-12-22,7.73,7.84,7.71,7.72,1438100,7.73,7.84,7.71,7.72,1438100,0.0,1.0
2006-12-26,7.68,7.79,7.63,7.73,1550600,7.68,7.79,7.63,7.73,1550600,0.0,1.0
2006-12-27,7.77,7.79,7.73,7.75,921700,7.77,7.79,7.73,7.75,921700,0.0,1.0
2006-12-28,7.8,7.89,7.77,7.79,982900,7.8,7.89,7.77,7.79,982900,0.0,1.0
2006-12-29,7.81,7.86,7.75,7.79,1264600,7.81,7.86,7.75,7.79,1264600,0.0,1.0
2007-01-03,7.71,7.87,7.67,7.85,1383000,7.71,7.87,7.67,7.85,1383000,0.0,1.0
2007-01-04,7.98,8.01,7.57,7.66,2475800,7.98,8.01,7.57,7.66,2475800,0.0,1.0
2007-01-05,7.82,8.02,7.74,8.02,1524700,7.82,8.02,7.74,8.02,1524700,0.0,1.0
2007-01-08,7.92,7.99,7.77,7.81,715100,7.92,7.99,7.77,7.81,715100,0.0,1.0
2007-01-09,7.89,7.98,7.77,7.84,672300,7.89,7.98,7.77,7.84,672300,0.0,1.0
2007-01-10,7.85,7.89,7.8,7.86,675400,7.85,7.89,7.8,7.86,675400,0.0,1.0
2007-01-11,7.88,7.98,7.82,7.86,569900,7.88,7.98,7.82,7.86,569900,0.0,1.0
2007-01-12,7.94,7.95,7.88,7.92,757800,7.94,7.95,7.88,7.92,757800,0.0,1.0
2007-01-16,7.95,8.0,7.88,7.94,595700,7.95,8.0,7.88,7.94,595700,0.0,1.0
2007-01-17,8.01,8.09,7.9,7.92,959300,8.01,8.09,7.9,7.92,959300,0.0,1.0
2007-01-18,7.88,8.05,7.87,8.04,656600,7.88,8.05,7.87,8.04,656600,0.0,1.0
2007-01-19,7.94,7.96,7.78,7.84,680600,7.94,7.96,7.78,7.84,680600,0.0,1.0
2007-01-22,7.87,7.98,7.79,7.92,530900,7.87,7.98,7.79,7.92,530900,0.0,1.0
2007-01-23,7.8,7.92,7.79,7.85,455900,7.8,7.92,7.79,7.85,455900,0.0,1.0
2007-01-24,7.9,7.94,7.8,7.81,734900,7.9,7.94,7.8,7.81,734900,0.0,1.0
2007-01-25,7.77,7.97,7.76,7.89,720400,7.77,7.97,7.76,7.89,720400,0.0,1.0
2007-01-26,7.75,7.83,7.73,7.83,767800,7.75,7.83,7.73,7.83,767800,0.0,1.0
2007-01-29,7.62,7.76,7.6,7.75,684100,7.62,7.76,7.6,7.75,684100,0.0,1.0
2007-01-30,7.73,7.75,7.58,7.61,827900,7.73,7.75,7.58,7.61,827900,0.0,1.0
2007-01-31,5.96,7.0,5.91,7.0,13361300,5.96,7.0,5.91,7.0,13361300,0.0,1.0
2007-02-01,6.05,6.16,5.79,5.96,6486400,6.05,6.16,5.79,5.96,6486400,0.0,1.0
2007-02-02,6.27,6.31,5.96,6.02,5633900,6.27,6.31,5.96,6.02,5633900,0.0,1.0
2007-02-05,6.52,6.55,6.31,6.32,3054200,6.52,6.55,6.31,6.32,3054200,0.0,1.0
2007-02-06,6.48,6.6,6.38,6.54,2249000,6.48,6.6,6.38,6.54,2249000,0.0,1.0
2007-02-07,6.45,6.56,6.37,6.45,1256100,6.45,6.56,6.37,6.45,1256100,0.0,1.0
2007-02-08,6.36,6.48,6.29,6.48,1652500,6.36,6.48,6.29,6.48,1652500,0.0,1.0
2007-02-09,6.34,6.38,6.2,6.37,1599400,6.34,6.38,6.2,6.37,1599400,0.0,1.0
2007-02-12,6.13,6.38,6.08,6.38,1561600,6.13,6.38,6.08,6.38,1561600,0.0,1.0
2007-02-13,6.3,6.31,6.1,6.12,1340000,6.3,6.31,6.1,6.12,1340000,0.0,1.0
2007-02-14,6.39,6.42,6.28,6.3,1878400,6.39,6.42,6.28,6.3,1878400,0.0,1.0
2007-02-15,6.42,6.45,6.32,6.41,1028000,6.42,6.45,6.32,6.41,1028000,0.0,1.0
2007-02-16,6.44,6.46,6.36,6.46,867200,6.44,6.46,6.36,6.46,867200,0.0,1.0
2007-02-20,6.57,6.61,6.42,6.44,1973000,6.57,6.61,6.42,6.44,1973000,0.0,1.0
2007-02-21,6.58,6.65,6.49,6.54,1263200,6.58,6.65,6.49,6.54,1263200,0.0,1.0
2007-02-22,6.65,6.67,6.53,6.6,2146100,6.65,6.67,6.53,6.6,2146100,0.0,1.0
2007-02-23,6.7,6.73,6.62,6.64,2737500,6.7,6.73,6.62,6.64,2737500,0.0,1.0
2007-02-26,6.65,6.73,6.6,6.7,1085800,6.65,6.73,6.6,6.7,1085800,0.0,1.0
2007-02-27,6.59,6.7,6.53,6.6,2122500,6.59,6.7,6.53,6.6,2122500,0.0,1.0
2007-02-28,6.28,6.59,6.28,6.58,2468600,6.28,6.59,6.28,6.58,2468600,0.0,1.0
2007-03-01,6.18,6.33,6.14,6.19,2611300,6.18,6.33,6.14,6.19,2611300,0.0,1.0
2007-03-02,6.22,6.25,6.11,6.11,1139500,6.22,6.25,6.11,6.11,1139500,0.0,1.0
2007-03-05,6.14,6.22,6.1,6.22,1197600,6.14,6.22,6.1,6.22,1197600,0.0,1.0
2007-03-06,6.26,6.31,6.16,6.22,1213600,6.26,6.31,6.16,6.22,1213600,0.0,1.0
2007-03-07,6.16,6.28,6.1,6.27,1336600,6.16,6.28,6.1,6.27,1336600,0.0,1.0
2007-03-08,6.23,6.28,6.11,6.14,2149400,6.23,6.28,6.11,6.14,2149400,0.0,1.0
2007-03-09,6.24,6.28,6.19,6.23,816900,6.24,6.28,6.19,6.23,816900,0.0,1.0
2007-03-12,6.25,6.29,6.22,6.25,583500,6.25,6.29,6.22,6.25,583500,0.0,1.0
2007-03-13,6.09,6.28,6.08,6.21,1268000,6.09,6.28,6.08,6.21,1268000,0.0,1.0
2007-03-14,6.18,6.19,6.05,6.12,1340200,6.18,6.19,6.05,6.12,1340200,0.0,1.0
2007-03-15,6.17,6.21,6.06,6.16,834500,6.17,6.21,6.06,6.16,834500,0.0,1.0
2007-03-16,6.12,6.23,6.09,6.18,852900,6.12,6.23,6.09,6.18,852900,0.0,1.0
2007-03-19,6.09,6.18,6.08,6.16,755300,6.09,6.18,6.08,6.16,755300,0.0,1.0
2007-03-20,6.08,6.15,6.06,6.09,896700,6.08,6.15,6.06,6.09,896700,0.0,1.0
2007-03-21,6.2,6.23,6.1,6.1,1103800,6.2,6.23,6.1,6.1,1103800,0.0,1.0
2007-03-22,6.15,6.21,6.09,6.2,1235400,6.15,6.21,6.09,6.2,1235400,0.0,1.0
2007-03-23,6.04,6.15,6.02,6.11,1882900,6.04,6.15,6.02,6.11,1882900,0.0,1.0
2007-03-26,5.93,6.03,5.8,6.02,3269300,5.93,6.03,5.8,6.02,3269300,0.0,1.0
2007-03-27,6.04,6.05,5.87,5.9,944400,6.04,6.05,5.87,5.9,944400,0.0,1.0
2007-03-28,6.03,6.1,5.98,6.02,1606300,6.03,6.1,5.98,6.02,1606300,0.0,1.0
2007-03-29,6.0,6.13,5.95,6.09,1174000,6.0,6.13,5.95,6.09,1174000,0.0,1.0
2007-03-30,6.13,6.16,5.98,6.0,1983700,6.13,6.16,5.98,6.0,1983700,0.0,1.0
2007-04-02,6.37,6.38,6.0,6.08,1971800,6.37,6.38,6.0,6.08,1971800,0.0,1.0
2007-04-03,6.33,6.4,6.25,6.3,1287200,6.33,6.4,6.25,6.3,1287200,0.0,1.0
2007-04-04,6.28,6.37,6.27,6.32,1173300,6.28,6.37,6.27,6.32,1173300,0.0,1.0
2007-04-05,6.44,6.47,6.25,6.35,949300,6.44,6.47,6.25,6.35,949300,0.0,1.0
2007-04-09,6.32,6.48,6.3,6.43,697200,6.32,6.48,6.3,6.43,697200,0.0,1.0
2007-04-10,6.34,6.41,6.31,6.33,502700,6.34,6.41,6.31,6.33,502700,0.0,1.0
2007-04-11,6.29,6.39,6.23,6.36,1172100,6.29,6.39,6.23,6.36,1172100,0.0,1.0
2007-04-12,6.39,6.41,6.24,6.25,992300,6.39,6.41,6.24,6.25,992300,0.0,1.0
2007-04-13,6.36,6.45,6.31,6.43,705900,6.36,6.45,6.31,6.43,705900,0.0,1.0
2007-04-16,6.5,6.54,6.41,6.41,899300,6.5,6.54,6.41,6.41,899300,0.0,1.0
2007-04-17,6.48,6.57,6.45,6.5,545700,6.48,6.57,6.45,6.5,545700,0.0,1.0
2007-04-18,6.61,6.65,6.39,6.47,1191900,6.61,6.65,6.39,6.47,1191900,0.0,1.0
2007-04-19,6.5,6.59,6.49,6.52,1115000,6.5,6.59,6.49,6.52,1115000,0.0,1.0
2007-04-20,6.5,6.58,6.47,6.47,1306500,6.5,6.58,6.47,6.47,1306500,0.0,1.0
2007-04-23,6.53,6.67,6.42,6.49,823100,6.53,6.67,6.42,6.49,823100,0.0,1.0
2007-04-24,6.58,6.63,6.52,6.56,1295300,6.58,6.63,6.52,6.56,1295300,0.0,1.0
2007-04-25,6.53,6.63,6.5,6.56,1861700,6.53,6.63,6.5,6.56,1861700,0.0,1.0
2007-04-26,6.48,6.5,6.25,6.28,2896300,6.48,6.5,6.25,6.28,2896300,0.0,1.0
2007-04-27,6.73,6.77,6.44,6.5,1941100,6.73,6.77,6.44,6.5,1941100,0.0,1.0
2007-04-30,6.79,6.96,6.65,6.74,2348200,6.79,6.96,6.65,6.74,2348200,0.0,1.0
2007-05-01,6.82,6.86,6.65,6.69,1551100,6.82,6.86,6.65,6.69,1551100,0.0,1.0
2007-05-02,7.09,7.25,6.75,6.79,3610900,7.09,7.25,6.75,6.79,3610900,0.0,1.0
2007-05-03,7.03,7.19,7.0,7.15,1359800,7.03,7.19,7.0,7.15,1359800,0.0,1.0
2007-05-04,6.99,7.05,6.91,7.0,1897900,6.99,7.05,6.91,7.0,1897900,0.0,1.0
2007-05-07,6.96,7.08,6.95,6.96,974400,6.96,7.08,6.95,6.96,974400,0.0,1.0
2007-05-08,6.92,6.96,6.81,6.86,1152900,6.92,6.96,6.81,6.86,1152900,0.0,1.0
2007-05-09,6.99,7.0,6.83,6.84,1077900,6.99,7.0,6.83,6.84,1077900,0.0,1.0
2007-05-10,6.73,7.01,6.71,7.01,1575700,6.73,7.01,6.71,7.01,1575700,0.0,1.0
2007-05-11,6.75,6.83,6.7,6.74,1342600,6.75,6.83,6.7,6.74,1342600,0.0,1.0
2007-05-14,6.76,6.79,6.71,6.74,893900,6.76,6.79,6.71,6.74,893900,0.0,1.0
2007-05-15,6.66,6.81,6.65,6.75,1017100,6.66,6.81,6.65,6.75,1017100,0.0,1.0
2007-05-16,6.58,6.67,6.52,6.61,989300,6.58,6.67,6.52,6.61,989300,0.0,1.0
2007-05-17,6.52,6.58,6.46,6.55,1100000,6.52,6.58,6.46,6.55,1100000,0.0,1.0
2007-05-18,6.57,6.6,6.48,6.48,539800,6.57,6.6,6.48,6.48,539800,0.0,1.0
2007-05-21,6.75,6.81,6.54,6.55,743800,6.75,6.81,6.54,6.55,743800,0.0,1.0
2007-05-22,6.57,6.69,6.55,6.66,1359200,6.57,6.69,6.55,6.66,1359200,0.0,1.0
2007-05-23,6.61,6.65,6.57,6.62,1321200,6.61,6.65,6.57,6.62,1321200,0.0,1.0
2007-05-24,6.6,6.66,6.59,6.6,748400,6.6,6.66,6.59,6.6,748400,0.0,1.0
2007-05-25,6.67,6.7,6.6,6.62,625600,6.67,6.7,6.6,6.62,625600,0.0,1.0
2007-05-29,6.63,6.69,6.59,6.66,522800,6.63,6.69,6.59,6.66,522800,0.0,1.0
2007-05-30,6.57,6.6,6.5,6.55,958200,6.57,6.6,6.5,6.55,958200,0.0,1.0
2007-05-31,6.58,6.63,6.57,6.61,746300,6.58,6.63,6.57,6.61,746300,0.0,1.0
2007-06-01,6.64,6.65,6.53,6.56,417200,6.64,6.65,6.53,6.56,417200,0.0,1.0
2007-06-04,7.06,7.24,6.7,6.7,3875000,7.06,7.24,6.7,6.7,3875000,0.0,1.0
2007-06-05,6.92,7.18,6.88,7.07,1384200,6.92,7.18,6.88,7.07,1384200,0.0,1.0
2007-06-06,6.88,6.94,6.85,6.88,454900,6.88,6.94,6.85,6.88,454900,0.0,1.0
2007-06-07,6.75,6.92,6.69,6.85,744200,6.75,6.92,6.69,6.85,744200,0.0,1.0
2007-06-08,6.72,6.75,6.67,6.75,968500,6.72,6.75,6.67,6.75,968500,0.0,1.0
2007-06-11,6.69,6.71,6.61,6.68,1153400,6.69,6.71,6.61,6.68,1153400,0.0,1.0
2007-06-12,6.57,6.67,6.55,6.64,1036700,6.57,6.67,6.55,6.64,1036700,0.0,1.0
2007-06-13,6.55,6.62,6.52,6.57,591500,6.55,6.62,6.52,6.57,591500,0.0,1.0
2007-06-14,6.5,6.57,6.46,6.54,1238200,6.5,6.57,6.46,6.54,1238200,0.0,1.0
2007-06-15,6.51,6.58,6.49,6.55,640300,6.51,6.58,6.49,6.55,640300,0.0,1.0
2007-06-18,6.45,6.52,6.44,6.51,525500,6.45,6.52,6.44,6.51,525500,0.0,1.0
2007-06-19,6.48,6.52,6.43,6.45,766300,6.48,6.52,6.43,6.45,766300,0.0,1.0
2007-06-20,6.49,6.52,6.42,6.47,1050600,6.49,6.52,6.42,6.47,1050600,0.0,1.0
2007-06-21,6.5,6.53,6.45,6.48,642000,6.5,6.53,6.45,6.48,642000,0.0,1.0
2007-06-22,6.51,6.55,6.48,6.52,726900,6.51,6.55,6.48,6.52,726900,0.0,1.0
2007-06-25,6.5,6.54,6.48,6.52,499100,6.5,6.54,6.48,6.52,499100,0.0,1.0
2007-06-26,6.39,6.54,6.35,6.49,816700,6.39,6.54,6.35,6.49,816700,0.0,1.0
2007-06-27,6.41,6.42,6.3,6.38,1133300,6.41,6.42,6.3,6.38,1133300,0.0,1.0
2007-06-28,6.42,6.46,6.38,6.46,580100,6.42,6.46,6.38,6.46,580100,0.0,1.0
2007-06-29,6.25,6.43,6.22,6.39,1447400,6.25,6.43,6.22,6.39,1447400,0.0,1.0
2007-07-02,6.36,6.46,5.89,6.32,451500,6.36,6.46,5.89,6.32,451500,0.0,1.0
2007-07-03,6.32,6.35,6.28,6.35,403900,6.32,6.35,6.28,6.35,403900,0.0,1.0
2007-07-05,6.34,6.42,6.34,6.42,950200,6.34,6.42,6.34,6.42,950200,0.0,1.0
2007-07-06,6.43,6.47,6.33,6.36,828300,6.43,6.47,6.33,6.36,828300,0.0,1.0
2007-07-09,6.41,6.48,6.38,6.41,1132200,6.41,6.48,6.38,6.41,1132200,0.0,1.0
2007-07-10,6.39,6.43,6.33,6.38,1111900,6.39,6.43,6.33,6.38,1111900,0.0,1.0
2007-07-11,6.35,6.4,6.31,6.36,1190600,6.35,6.4,6.31,6.36,1190600,0.0,1.0
2007-07-12,6.35,6.4,6.32,6.35,1274000,6.35,6.4,6.32,6.35,1274000,0.0,1.0
2007-07-13,6.35,6.41,6.32,6.33,1169300,6.35,6.41,6.32,6.33,1169300,0.0,1.0
2007-07-16,6.35,6.38,6.27,6.37,777000,6.35,6.38,6.27,6.37,777000,0.0,1.0
2007-07-17,6.27,6.36,6.24,6.36,784200,6.27,6.36,6.24,6.36,784200,0.0,1.0
2007-07-18,6.25,6.3,6.2,6.25,714600,6.25,6.3,6.2,6.25,714600,0.0,1.0
2007-07-19,6.22,6.29,6.16,6.23,1163600,6.22,6.29,6.16,6.23,1163600,0.0,1.0
2007-07-20,6.11,6.23,6.08,6.22,1403500,6.11,6.23,6.08,6.22,1403500,0.0,1.0
2007-07-23,6.01,6.13,6.0,6.1,822900,6.01,6.13,6.0,6.1,822900,0.0,1.0
2007-07-24,5.9,6.02,5.84,6.0,1280900,5.9,6.02,5.84,6.0,1280900,0.0,1.0
2007-07-25,5.92,6.0,5.86,5.92,1305400,5.92,6.0,5.86,5.92,1305400,0.0,1.0
2007-07-26,5.7,5.86,5.54,5.86,2076400,5.7,5.86,5.54,5.86,2076400,0.0,1.0
2007-07-27,5.8,6.02,5.69,5.98,4785500,5.8,6.02,5.69,5.98,4785500,0.0,1.0
2007-07-30,5.88,5.94,5.8,5.92,2176800,5.88,5.94,5.8,5.92,2176800,0.0,1.0
2007-07-31,5.91,6.01,5.85,5.95,2556600,5.91,6.01,5.85,5.95,2556600,0.0,1.0
2007-08-01,5.92,5.99,5.85,5.96,1764300,5.92,5.99,5.85,5.96,1764300,0.0,1.0
2007-08-02,5.87,6.0,5.82,5.97,2177500,5.87,6.0,5.82,5.97,2177500,0.0,1.0
2007-08-03,5.55,5.86,5.54,5.83,1612100,5.55,5.86,5.54,5.83,1612100,0.0,1.0
2007-08-06,5.47,5.69,5.36,5.69,1274900,5.47,5.69,5.36,5.69,1274900,0.0,1.0
2007-08-07,5.51,5.68,5.4,5.59,1633500,5.51,5.68,5.4,5.59,1633500,0.0,1.0
2007-08-08,5.69,5.92,5.4,5.4,3627300,5.69,5.92,5.4,5.4,3627300,0.0,1.0
2007-08-09,5.55,5.7,5.47,5.51,3680000,5.55,5.7,5.47,5.51,3680000,0.0,1.0
2007-08-10,5.47,5.57,5.4,5.49,1543800,5.47,5.57,5.4,5.49,1543800,0.0,1.0
2007-08-13,5.56,5.65,5.48,5.53,1254300,5.56,5.65,5.48,5.53,1254300,0.0,1.0
2007-08-14,5.46,5.57,5.37,5.5,842100,5.46,5.57,5.37,5.5,842100,0.0,1.0
2007-08-15,5.45,5.55,5.39,5.41,1009100,5.45,5.55,5.39,5.41,1009100,0.0,1.0
2007-08-16,5.32,5.5,5.2,5.37,1369100,5.32,5.5,5.2,5.37,1369100,0.0,1.0
2007-08-17,5.48,5.65,5.32,5.65,1934600,5.48,5.65,5.32,5.65,1934600,0.0,1.0
2007-08-20,5.45,5.48,5.38,5.48,1262100,5.45,5.48,5.38,5.48,1262100,0.0,1.0
2007-08-21,5.4,5.5,5.37,5.46,751100,5.4,5.5,5.37,5.46,751100,0.0,1.0
2007-08-22,5.43,5.47,5.37,5.37,797900,5.43,5.47,5.37,5.37,797900,0.0,1.0
2007-08-23,5.49,5.58,5.46,5.52,974100,5.49,5.58,5.46,5.52,974100,0.0,1.0
2007-08-24,5.47,5.52,5.46,5.46,582600,5.47,5.52,5.46,5.46,582600,0.0,1.0
2007-08-27,5.47,5.5,5.44,5.48,785300,5.47,5.5,5.44,5.48,785300,0.0,1.0
2007-08-28,5.37,5.53,5.35,5.47,1113600,5.37,5.53,5.35,5.47,1113600,0.0,1.0
2007-08-29,5.58,5.58,5.36,5.37,1137000,5.58,5.58,5.36,5.37,1137000,0.0,1.0
2007-08-30,5.71,5.85,5.52,5.52,1120400,5.71,5.85,5.52,5.52,1120400,0.0,1.0
2007-08-31,5.97,6.0,5.75,5.77,1113900,5.97,6.0,5.75,5.77,1113900,0.0,1.0
2007-09-04,5.99,6.05,5.89,5.97,1176100,5.99,6.05,5.89,5.97,1176100,0.0,1.0
2007-09-05,5.96,6.04,5.89,6.0,657100,5.96,6.04,5.89,6.0,657100,0.0,1.0
2007-09-06,6.14,6.16,5.89,5.94,1081700,6.14,6.16,5.89,5.94,1081700,0.0,1.0
2007-09-07,6.02,6.15,5.95,5.98,942100,6.02,6.15,5.95,5.98,942100,0.0,1.0
2007-09-10,5.99,6.08,5.86,6.02,796200,5.99,6.08,5.86,6.02,796200,0.0,1.0
2007-09-11,6.03,6.09,5.99,6.03,549500,6.03,6.09,5.99,6.03,549500,0.0,1.0
2007-09-12,5.81,5.99,5.78,5.95,1169800,5.81,5.99,5.78,5.95,1169800,0.0,1.0
2007-09-13,5.87,5.91,5.8,5.82,459400,5.87,5.91,5.8,5.82,459400,0.0,1.0
2007-09-14,5.91,5.95,5.83,5.85,470100,5.91,5.95,5.83,5.85,470100,0.0,1.0
2007-09-17,5.9,5.96,5.88,5.92,355000,5.9,5.96,5.88,5.92,355000,0.0,1.0
2007-09-18,6.05,6.05,5.9,5.93,632300,6.05,6.05,5.9,5.93,632300,0.0,1.0
2007-09-19,6.03,6.12,5.97,6.08,677700,6.03,6.12,5.97,6.08,677700,0.0,1.0
2007-09-20,6.07,6.11,6.0,6.11,674100,6.07,6.11,6.0,6.11,674100,0.0,1.0
2007-09-21,6.07,6.18,6.04,6.13,553800,6.07,6.18,6.04,6.13,553800,0.0,1.0
2007-09-24,6.04,6.12,6.0,6.05,1059500,6.04,6.12,6.0,6.05,1059500,0.0,1.0
2007-09-25,6.05,6.06,6.01,6.01,2221600,6.05,6.06,6.01,6.01,2221600,0.0,1.0
2007-09-26,6.0,6.07,5.97,6.05,1876700,6.0,6.07,5.97,6.05,1876700,0.0,1.0
2007-09-27,6.09,6.11,6.01,6.02,778300,6.09,6.11,6.01,6.02,778300,0.0,1.0
2007-09-28,6.11,6.14,6.07,6.1,1279600,6.11,6.14,6.07,6.1,1279600,0.0,1.0
2007-10-01,6.37,6.38,6.13,6.14,1125400,6.37,6.38,6.13,6.14,1125400,0.0,1.0
2007-10-02,6.41,6.46,6.31,6.35,705500,6.41,6.46,6.31,6.35,705500,0.0,1.0
2007-10-03,6.16,6.4,6.16,6.35,599200,6.16,6.4,6.16,6.35,599200,0.0,1.0
2007-10-04,6.23,6.26,6.2,6.24,546100,6.23,6.26,6.2,6.24,546100,0.0,1.0
2007-10-05,6.45,6.49,6.29,6.34,877000,6.45,6.49,6.29,6.34,877000,0.0,1.0
2007-10-08,6.31,6.43,6.29,6.41,240600,6.31,6.43,6.29,6.41,240600,0.0,1.0
2007-10-09,6.52,6.56,6.3,6.32,564300,6.52,6.56,6.3,6.32,564300,0.0,1.0
2007-10-10,6.44,6.58,6.41,6.46,313500,6.44,6.58,6.41,6.46,313500,0.0,1.0
2007-10-11,6.8,6.81,6.52,6.59,1631900,6.8,6.81,6.52,6.59,1631900,0.0,1.0
2007-10-12,7.08,7.19,6.85,6.9,1639100,7.08,7.19,6.85,6.9,1639100,0.0,1.0
2007-10-15,7.12,7.25,7.06,7.19,687500,7.12,7.25,7.06,7.19,687500,0.0,1.0
2007-10-16,6.93,6.98,6.54,6.82,836800,6.93,6.98,6.54,6.82,836800,0.0,1.0
2007-10-17,7.1,7.1,6.98,7.01,802100,7.1,7.1,6.98,7.01,802100,0.0,1.0
2007-10-18,7.11,7.14,7.06,7.11,1274400,7.11,7.14,7.06,7.11,1274400,0.0,1.0
2007-10-19,6.95,7.2,6.89,7.17,1163300,6.95,7.2,6.89,7.17,1163300,0.0,1.0
2007-10-22,6.76,6.88,6.62,6.85,1574100,6.76,6.88,6.62,6.85,1574100,0.0,1.0
2007-10-23,6.82,6.95,6.79,6.9,1036100,6.82,6.95,6.79,6.9,1036100,0.0,1.0
2007-10-24,6.58,6.84,6.5,6.84,1104900,6.58,6.84,6.5,6.84,1104900,0.0,1.0
2007-10-25,6.44,6.67,6.42,6.63,1845700,6.44,6.67,6.42,6.63,1845700,0.0,1.0
2007-10-26,6.69,6.98,6.65,6.9,2762100,6.69,6.98,6.65,6.9,2762100,0.0,1.0
2007-10-29,6.74,6.84,6.7,6.73,2031900,6.74,6.84,6.7,6.73,2031900,0.0,1.0
2007-10-30,6.7,6.83,6.59,6.67,1830900,6.7,6.83,6.59,6.67,1830900,0.0,1.0
2007-10-31,6.79,6.84,6.69,6.75,1702600,6.79,6.84,6.69,6.75,1702600,0.0,1.0
2007-11-01,6.76,6.9,6.66,6.7,1184600,6.76,6.9,6.66,6.7,1184600,0.0,1.0
2007-11-02,7.06,7.1,6.53,6.86,1685600,7.06,7.1,6.53,6.86,1685600,0.0,1.0
2007-11-05,7.14,7.17,7.0,7.04,1267400,7.14,7.17,7.0,7.04,1267400,0.0,1.0
2007-11-06,7.22,7.3,7.15,7.2,2499600,7.22,7.3,7.15,7.2,2499600,0.0,1.0
2007-11-07,7.13,7.35,7.04,7.19,1819700,7.13,7.35,7.04,7.19,1819700,0.0,1.0
2007-11-08,6.9,7.2,6.85,7.07,1849100,6.9,7.2,6.85,7.07,1849100,0.0,1.0
2007-11-09,6.53,6.84,6.51,6.82,1479300,6.53,6.84,6.51,6.82,1479300,0.0,1.0
2007-11-12,6.42,6.64,6.41,6.49,1214100,6.42,6.64,6.41,6.49,1214100,0.0,1.0
2007-11-13,6.51,6.61,6.46,6.48,1251400,6.51,6.61,6.46,6.48,1251400,0.0,1.0
2007-11-14,6.5,6.62,6.43,6.62,1235000,6.5,6.62,6.43,6.62,1235000,0.0,1.0
2007-11-15,6.52,6.53,6.29,6.44,1266400,6.52,6.53,6.29,6.44,1266400,0.0,1.0
2007-11-16,6.23,6.59,6.16,6.48,1894600,6.23,6.59,6.16,6.48,1894600,0.0,1.0
2007-11-19,5.88,6.16,5.87,6.16,1540800,5.88,6.16,5.87,6.16,1540800,0.0,1.0
2007-11-20,5.96,6.06,5.79,5.83,1399500,5.96,6.06,5.79,5.83,1399500,0.0,1.0
2007-11-21,6.02,6.06,5.87,5.95,1095100,6.02,6.06,5.87,5.95,1095100,0.0,1.0
2007-11-23,6.15,6.15,5.98,6.08,397700,6.15,6.15,5.98,6.08,397700,0.0,1.0
2007-11-26,6.0,6.18,5.99,6.12,1131300,6.0,6.18,5.99,6.12,1131300,0.0,1.0
2007-11-27,5.94,6.06,5.92,5.96,665800,5.94,6.06,5.92,5.96,665800,0.0,1.0
2007-11-28,6.0,6.12,5.94,5.94,1070000,6.0,6.12,5.94,5.94,1070000,0.0,1.0
2007-11-29,6.19,6.19,5.97,5.97,800000,6.19,6.19,5.97,5.97,800000,0.0,1.0
2007-11-30,5.87,6.22,5.71,6.17,1092100,5.87,6.22,5.71,6.17,1092100,0.0,1.0
2007-12-03,5.75,5.85,5.7,5.7,1026100,5.75,5.85,5.7,5.7,1026100,0.0,1.0
2007-12-04,5.67,5.77,5.65,5.65,812700,5.67,5.77,5.65,5.65,812700,0.0,1.0
2007-12-05,5.65,5.85,5.61,5.7,1535100,5.65,5.85,5.61,5.7,1535100,0.0,1.0
2007-12-06,5.77,5.81,5.59,5.59,701100,5.77,5.81,5.59,5.59,701100,0.0,1.0
2007-12-07,5.75,5.82,5.73,5.78,574000,5.75,5.82,5.73,5.78,574000,0.0,1.0
2007-12-10,5.77,5.79,5.72,5.75,541300,5.77,5.79,5.72,5.75,541300,0.0,1.0
2007-12-11,5.56,5.78,5.52,5.75,1729300,5.56,5.78,5.52,5.75,1729300,0.0,1.0
2007-12-12,5.8,5.84,5.66,5.69,1831400,5.8,5.84,5.66,5.69,1831400,0.0,1.0
2007-12-13,5.74,5.85,5.71,5.83,1071400,5.74,5.85,5.71,5.83,1071400,0.0,1.0
2007-12-14,5.71,5.79,5.62,5.7,716500,5.71,5.79,5.62,5.7,716500,0.0,1.0
2007-12-17,5.7,5.78,5.63,5.63,1125600,5.7,5.78,5.63,5.63,1125600,0.0,1.0
2007-12-18,5.79,5.83,5.63,5.68,861200,5.79,5.83,5.63,5.68,861200,0.0,1.0
2007-12-19,5.77,5.85,5.74,5.8,1030500,5.77,5.85,5.74,5.8,1030500,0.0,1.0
2007-12-20,5.73,5.82,5.7,5.76,824900,5.73,5.82,5.7,5.76,824900,0.0,1.0
2007-12-21,5.85,5.87,5.75,5.76,827600,5.85,5.87,5.75,5.76,827600,0.0,1.0
2007-12-24,5.96,6.02,5.89,5.9,401800,5.96,6.02,5.89,5.9,401800,0.0,1.0
2007-12-26,5.95,6.01,5.86,6.01,299300,5.95,6.01,5.86,6.01,299300,0.0,1.0
2007-12-27,5.85,6.01,5.81,5.99,813200,5.85,6.01,5.81,5.99,813200,0.0,1.0
2007-12-28,5.83,5.89,5.8,5.87,946100,5.83,5.89,5.8,5.87,946100,0.0,1.0
2007-12-31,5.8,5.85,5.75,5.77,934700,5.8,5.85,5.75,5.77,934700,0.0,1.0
2008-01-02,5.79,5.95,5.78,5.84,877600,5.79,5.95,5.78,5.84,877600,0.0,1.0
2008-01-03,5.68,5.83,5.67,5.83,701000,5.68,5.83,5.67,5.83,701000,0.0,1.0
2008-01-04,5.5,5.68,5.36,5.56,1493100,5.5,5.68,5.36,5.56,1493100,0.0,1.0
2008-01-07,5.52,5.57,5.44,5.46,1108800,5.52,5.57,5.44,5.46,1108800,0.0,1.0
2008-01-08,5.41,5.54,5.38,5.54,1266500,5.41,5.54,5.38,5.54,1266500,0.0,1.0
2008-01-09,5.32,5.37,5.26,5.37,985300,5.32,5.37,5.26,5.37,985300,0.0,1.0
2008-01-10,5.44,5.56,5.23,5.24,1033800,5.44,5.56,5.23,5.24,1033800,0.0,1.0
2008-01-11,5.27,5.37,5.19,5.37,1404800,5.27,5.37,5.19,5.37,1404800,0.0,1.0
2008-01-14,5.38,5.4,5.27,5.33,1034600,5.38,5.4,5.27,5.33,1034600,0.0,1.0
2008-01-15,5.25,5.32,5.17,5.3,953700,5.25,5.32,5.17,5.3,953700,0.0,1.0
2008-01-16,5.08,5.25,4.97,5.21,1633500,5.08,5.25,4.97,5.21,1633500,0.0,1.0
2008-01-17,4.92,5.18,4.91,5.1,1431200,4.92,5.18,4.91,5.1,1431200,0.0,1.0
2008-01-18,4.95,5.08,4.94,4.99,1353700,4.95,5.08,4.94,4.99,1353700,0.0,1.0
2008-01-22,4.99,5.08,4.52,4.56,1982700,4.99,5.08,4.52,4.56,1982700,0.0,1.0
2008-01-23,5.12,5.14,4.82,4.85,1508000,5.12,5.14,4.82,4.85,1508000,0.0,1.0
2008-01-24,5.17,5.3,5.08,5.08,1531900,5.17,5.3,5.08,5.08,1531900,0.0,1.0
2008-01-25,5.18,5.31,5.17,5.17,1105000,5.18,5.31,5.17,5.17,1105000,0.0,1.0
2008-01-28,5.27,5.32,5.1,5.11,749100,5.27,5.32,5.1,5.11,749100,0.0,1.0
2008-01-29,5.27,5.35,5.2,5.35,921500,5.27,5.35,5.2,5.35,921500,0.0,1.0
2008-01-30,5.41,5.64,5.21,5.21,1863100,5.41,5.64,5.21,5.21,1863100,0.0,1.0
2008-01-31,5.63,5.75,5.21,5.27,1645700,5.63,5.75,5.21,5.27,1645700,0.0,1.0
2008-02-01,6.6,6.76,5.91,5.94,7274100,6.6,6.76,5.91,5.94,7274100,0.0,1.0
2008-02-04,6.51,6.79,6.47,6.6,2746400,6.51,6.79,6.47,6.6,2746400,0.0,1.0
2008-02-05,6.45,6.6,6.37,6.39,2206400,6.45,6.6,6.37,6.39,2206400,0.0,1.0
2008-02-06,6.18,6.53,6.1,6.52,1344100,6.18,6.53,6.1,6.52,1344100,0.0,1.0
2008-02-07,6.2,6.21,5.94,6.11,1666900,6.2,6.21,5.94,6.11,1666900,0.0,1.0
2008-02-08,6.26,6.35,6.17,6.28,939800,6.26,6.35,6.17,6.28,939800,0.0,1.0
2008-02-11,6.58,6.61,6.3,6.32,1572000,6.58,6.61,6.3,6.32,1572000,0.0,1.0
2008-02-12,6.57,6.69,6.56,6.64,1918900,6.57,6.69,6.56,6.64,1918900,0.0,1.0
2008-02-13,6.83,6.86,6.6,6.61,2550400,6.83,6.86,6.6,6.61,2550400,0.0,1.0
2008-02-14,6.47,6.9,6.38,6.9,2830900,6.47,6.9,6.38,6.9,2830900,0.0,1.0
2008-02-15,6.38,6.44,6.28,6.43,1683100,6.38,6.44,6.28,6.43,1683100,0.0,1.0
2008-02-19,6.4,6.51,6.34,6.4,2654700,6.4,6.51,6.34,6.4,2654700,0.0,1.0
2008-02-20,6.5,6.5,6.31,6.44,1743300,6.5,6.5,6.31,6.44,1743300,0.0,1.0
2008-02-21,6.39,6.57,6.35,6.49,1282900,6.39,6.57,6.35,6.49,1282900,0.0,1.0
2008-02-22,6.35,6.45,6.33,6.45,2056700,6.35,6.45,6.33,6.45,2056700,0.0,1.0
2008-02-25,6.55,6.57,6.35,6.37,1092300,6.55,6.57,6.35,6.37,1092300,0.0,1.0
2008-02-26,6.64,6.67,6.47,6.55,906900,6.64,6.67,6.47,6.55,906900,0.0,1.0
2008-02-27,6.8,6.83,6.58,6.58,1158300,6.8,6.83,6.58,6.58,1158300,0.0,1.0
2008-02-28,6.86,6.96,6.76,6.81,2534400,6.86,6.96,6.76,6.81,2534400,0.0,1.0
2008-02-29,6.54,6.85,6.51,6.8,1598600,6.54,6.85,6.51,6.8,1598600,0.0,1.0
2008-03-03,6.83,6.86,6.46,6.46,1957600,6.83,6.86,6.46,6.46,1957600,0.0,1.0
2008-03-04,6.65,6.97,6.38,6.79,3082800,6.65,6.97,6.38,6.79,3082800,0.0,1.0
2008-03-05,6.8,6.87,6.65,6.65,1428800,6.8,6.87,6.65,6.65,1428800,0.0,1.0
2008-03-06,6.46,6.88,6.43,6.75,2041600,6.46,6.88,6.43,6.75,2041600,0.0,1.0
2008-03-07,6.43,6.58,6.35,6.39,2174400,6.43,6.58,6.35,6.39,2174400,0.0,1.0
2008-03-10,6.33,6.6,6.27,6.53,1307400,6.33,6.6,6.27,6.53,1307400,0.0,1.0
2008-03-11,6.39,6.56,6.29,6.39,2725600,6.39,6.56,6.29,6.39,2725600,0.0,1.0
2008-03-12,6.31,6.5,6.31,6.44,1575100,6.31,6.5,6.31,6.44,1575100,0.0,1.0
2008-03-13,6.31,6.36,6.23,6.31,1940500,6.31,6.36,6.23,6.31,1940500,0.0,1.0
2008-03-14,6.32,6.35,6.25,6.26,2251300,6.32,6.35,6.25,6.26,2251300,0.0,1.0
2008-03-17,6.37,6.48,6.21,6.22,1524300,6.37,6.48,6.21,6.22,1524300,0.0,1.0
2008-03-18,6.66,6.7,6.41,6.48,1446200,6.66,6.7,6.41,6.48,1446200,0.0,1.0
2008-03-19,6.47,6.75,6.41,6.72,1057300,6.47,6.75,6.41,6.72,1057300,0.0,1.0
2008-03-20,6.3,6.43,6.26,6.41,1899300,6.3,6.43,6.26,6.41,1899300,0.0,1.0
2008-03-24,6.83,6.84,6.38,6.5,2121200,6.83,6.84,6.38,6.5,2121200,0.0,1.0
2008-03-25,6.8,6.92,6.74,6.8,1295800,6.8,6.92,6.74,6.8,1295800,0.0,1.0
2008-03-26,6.51,6.6,6.03,6.6,3920600,6.51,6.6,6.03,6.6,3920600,0.0,1.0
2008-03-27,6.62,6.77,6.49,6.5,2057500,6.62,6.77,6.49,6.5,2057500,0.0,1.0
2008-03-28,6.57,6.75,6.52,6.71,993500,6.57,6.75,6.52,6.71,993500,0.0,1.0
2008-03-31,6.72,6.76,6.36,6.53,1883500,6.72,6.76,6.36,6.53,1883500,0.0,1.0
2008-04-01,6.98,7.0,6.64,6.77,2201700,6.98,7.0,6.64,6.77,2201700,0.0,1.0
2008-04-02,7.05,7.1,6.9,7.09,1364200,7.05,7.1,6.9,7.09,1364200,0.0,1.0
2008-04-03,7.1,7.43,6.99,7.03,2499500,7.1,7.43,6.99,7.03,2499500,0.0,1.0
2008-04-04,7.15,7.2,6.96,7.16,1035800,7.15,7.2,6.96,7.16,1035800,0.0,1.0
2008-04-07,7.05,7.23,7.02,7.23,1264300,7.05,7.23,7.02,7.23,1264300,0.0,1.0
2008-04-08,7.1,7.13,6.98,7.01,1454500,7.1,7.13,6.98,7.01,1454500,0.0,1.0
2008-04-09,7.11,7.19,7.05,7.09,1460600,7.11,7.19,7.05,7.09,1460600,0.0,1.0
2008-04-10,7.34,7.39,7.04,7.04,1157200,7.34,7.39,7.04,7.04,1157200,0.0,1.0
2008-04-11,7.09,7.3,7.03,7.26,1057700,7.09,7.3,7.03,7.26,1057700,0.0,1.0
2008-04-14,6.89,7.15,6.88,7.1,1813400,6.89,7.15,6.88,7.1,1813400,0.0,1.0
2008-04-15,6.46,7.08,6.28,6.95,5612300,6.46,7.08,6.28,6.95,5612300,0.0,1.0
2008-04-16,6.89,6.91,6.19,6.19,2994700,6.89,6.91,6.19,6.19,2994700,0.0,1.0
2008-04-17,6.97,7.03,6.84,6.84,1317100,6.97,7.03,6.84,6.84,1317100,0.0,1.0
2008-04-18,7.03,7.09,6.99,7.01,1777600,7.03,7.09,6.99,7.01,1777600,0.0,1.0
2008-04-21,6.99,7.07,6.82,7.07,1000400,6.99,7.07,6.82,7.07,1000400,0.0,1.0
2008-04-22,6.77,6.96,6.48,6.89,1897800,6.77,6.96,6.48,6.89,1897800,0.0,1.0
2008-04-23,6.75,6.78,6.63,6.77,1449200,6.75,6.78,6.63,6.77,1449200,0.0,1.0
2008-04-24,8.79,8.94,7.35,7.44,12534300,8.79,8.94,7.35,7.44,12534300,0.0,1.0
2008-04-25,8.52,9.02,8.42,9.02,6886800,8.52,9.02,8.42,9.02,6886800,0.0,1.0
2008-04-28,8.95,8.97,8.52,8.67,4071000,8.95,8.97,8.52,8.67,4071000,0.0,1.0
2008-04-29,9.05,9.07,8.84,9.01,3333700,9.05,9.07,8.84,9.01,3333700,0.0,1.0
2008-04-30,9.37,9.58,9.05,9.05,4656500,9.37,9.58,9.05,9.05,4656500,0.0,1.0
2008-05-01,9.43,9.47,9.16,9.43,3174700,9.43,9.47,9.16,9.43,3174700,0.0,1.0
2008-05-02,9.21,9.6,9.14,9.5,3554400,9.21,9.6,9.14,9.5,3554400,0.0,1.0
2008-05-05,9.55,9.57,9.06,9.06,3673900,9.55,9.57,9.06,9.06,3673900,0.0,1.0
2008-05-06,9.58,9.77,9.36,9.44,2865900,9.58,9.77,9.36,9.44,2865900,0.0,1.0
2008-05-07,9.56,9.76,9.52,9.68,3077200,9.56,9.76,9.52,9.68,3077200,0.0,1.0
2008-05-08,9.53,9.77,9.46,9.66,1942800,9.53,9.77,9.46,9.66,1942800,0.0,1.0
2008-05-09,8.91,9.64,8.8,9.61,3498100,8.91,9.64,8.8,9.61,3498100,0.0,1.0
2008-05-12,9.57,9.57,8.98,8.98,2599700,9.57,9.57,8.98,8.98,2599700,0.0,1.0
2008-05-13,9.36,9.52,9.21,9.52,1750900,9.36,9.52,9.21,9.52,1750900,0.0,1.0
2008-05-14,9.24,9.49,9.22,9.42,1656500,9.24,9.49,9.22,9.42,1656500,0.0,1.0
2008-05-15,9.46,9.48,9.23,9.33,975100,9.46,9.48,9.23,9.33,975100,0.0,1.0
2008-05-16,9.74,9.74,9.34,9.42,1990200,9.74,9.74,9.34,9.42,1990200,0.0,1.0
2008-05-19,9.59,9.86,9.51,9.8,1204100,9.59,9.86,9.51,9.8,1204100,0.0,1.0
2008-05-20,9.6,9.76,9.44,9.55,1156100,9.6,9.76,9.44,9.55,1156100,0.0,1.0
2008-05-21,9.65,9.83,9.52,9.72,1281100,9.65,9.83,9.52,9.72,1281100,0.0,1.0
2008-05-22,9.3,9.77,9.28,9.77,904700,9.3,9.77,9.28,9.77,904700,0.0,1.0
2008-05-23,9.37,9.58,9.29,9.37,1210700,9.37,9.58,9.29,9.37,1210700,0.0,1.0
2008-05-27,9.53,9.59,9.29,9.29,1640700,9.53,9.59,9.29,9.29,1640700,0.0,1.0
2008-05-28,9.4,9.69,9.31,9.47,1453300,9.4,9.69,9.31,9.47,1453300,0.0,1.0
2008-05-29,9.53,9.57,9.37,9.41,1128600,9.53,9.57,9.37,9.41,1128600,0.0,1.0
2008-05-30,8.88,9.49,8.81,9.46,2960400,8.88,9.49,8.81,9.46,2960400,0.0,1.0
2008-06-02,8.78,8.85,8.66,8.66,1797400,8.78,8.85,8.66,8.66,1797400,0.0,1.0
2008-06-03,8.84,8.92,8.65,8.87,1659600,8.84,8.92,8.65,8.87,1659600,0.0,1.0
2008-06-04,9.07,9.18,8.89,8.96,1965000,9.07,9.18,8.89,8.96,1965000,0.0,1.0
2008-06-05,9.0,9.15,8.87,9.06,1229700,9.0,9.15,8.87,9.06,1229700,0.0,1.0
2008-06-06,8.44,8.89,8.4,8.84,1507200,8.44,8.89,8.4,8.84,1507200,0.0,1.0
2008-06-09,8.46,8.55,8.39,8.53,1479900,8.46,8.55,8.39,8.53,1479900,0.0,1.0
2008-06-10,8.57,8.58,8.27,8.32,1542700,8.57,8.58,8.27,8.32,1542700,0.0,1.0
2008-06-11,8.63,8.82,8.52,8.63,1379300,8.63,8.82,8.52,8.63,1379300,0.0,1.0
2008-06-12,8.6,8.77,8.52,8.65,976300,8.6,8.77,8.52,8.65,976300,0.0,1.0
2008-06-13,8.91,8.91,8.67,8.71,695200,8.91,8.91,8.67,8.71,695200,0.0,1.0
2008-06-16,9.18,9.27,8.79,8.87,2345200,9.18,9.27,8.79,8.87,2345200,0.0,1.0
2008-06-17,8.82,9.25,8.82,9.25,1165000,8.82,9.25,8.82,9.25,1165000,0.0,1.0
2008-06-18,9.14,9.15,8.87,8.89,1692300,9.14,9.15,8.87,8.89,1692300,0.0,1.0
2008-06-19,9.08,9.14,8.74,9.01,1514200,9.08,9.14,8.74,9.01,1514200,0.0,1.0
2008-06-20,8.58,9.01,8.55,9.01,1969700,8.58,9.01,8.55,9.01,1969700,0.0,1.0
2008-06-23,8.54,8.65,8.4,8.62,1272400,8.54,8.65,8.4,8.62,1272400,0.0,1.0
2008-06-24,8.85,9.02,8.53,8.63,1652100,8.85,9.02,8.53,8.63,1652100,0.0,1.0
2008-06-25,8.95,9.08,8.85,8.97,1226900,8.95,9.08,8.85,8.97,1226900,0.0,1.0
2008-06-26,8.58,8.83,8.44,8.83,1641500,8.58,8.83,8.44,8.83,1641500,0.0,1.0
2008-06-27,8.44,8.75,8.4,8.66,1038000,8.44,8.75,8.4,8.66,1038000,0.0,1.0
2008-06-30,8.43,8.59,8.35,8.49,897100,8.43,8.59,8.35,8.49,897100,0.0,1.0
2008-07-01,8.31,8.5,8.16,8.31,1173300,8.31,8.5,8.16,8.31,1173300,0.0,1.0
2008-07-02,8.09,8.43,8.03,8.35,1198500,8.09,8.43,8.03,8.35,1198500,0.0,1.0
2008-07-03,8.09,8.31,8.0,8.12,513400,8.09,8.31,8.0,8.12,513400,0.0,1.0
2008-07-07,8.13,8.31,7.97,8.08,1093500,8.13,8.31,7.97,8.08,1093500,0.0,1.0
2008-07-08,8.31,8.33,8.01,8.24,1081500,8.31,8.33,8.01,8.24,1081500,0.0,1.0
2008-07-09,8.56,8.64,8.36,8.39,1474700,8.56,8.64,8.36,8.39,1474700,0.0,1.0
2008-07-10,8.46,8.7,8.37,8.65,1311800,8.46,8.7,8.37,8.65,1311800,0.0,1.0
2008-07-11,8.28,8.72,8.22,8.52,1447900,8.28,8.72,8.22,8.52,1447900,0.0,1.0
2008-07-14,8.2,8.52,8.04,8.5,874800,8.2,8.52,8.04,8.5,874800,0.0,1.0
2008-07-15,7.98,8.19,7.83,8.16,1901000,7.98,8.19,7.83,8.16,1901000,0.0,1.0
2008-07-16,8.32,8.43,7.88,8.0,1742000,8.32,8.43,7.88,8.0,1742000,0.0,1.0
2008-07-17,8.64,8.73,8.38,8.39,1610800,8.64,8.73,8.38,8.39,1610800,0.0,1.0
2008-07-18,8.59,8.74,8.39,8.49,886900,8.59,8.74,8.39,8.49,886900,0.0,1.0
2008-07-21,8.38,8.69,8.35,8.57,1416000,8.38,8.69,8.35,8.57,1416000,0.0,1.0
2008-07-22,7.99,8.45,7.97,8.3,2042300,7.99,8.45,7.97,8.3,2042300,0.0,1.0
2008-07-23,8.36,8.41,7.96,8.07,2546400,8.36,8.41,7.96,8.07,2546400,0.0,1.0
2008-07-24,8.5,8.54,8.26,8.45,2297600,8.5,8.54,8.26,8.45,2297600,0.0,1.0
2008-07-25,8.05,8.24,7.83,8.01,3894800,8.05,8.24,7.83,8.01,3894800,0.0,1.0
2008-07-28,7.89,8.11,7.79,7.92,2170500,7.89,8.11,7.79,7.92,2170500,0.0,1.0
2008-07-29,8.23,8.27,7.91,7.91,1958700,8.23,8.27,7.91,7.91,1958700,0.0,1.0
2008-07-30,8.14,8.31,8.02,8.31,1294400,8.14,8.31,8.02,8.31,1294400,0.0,1.0
2008-07-31,7.95,8.27,7.93,8.11,1520300,7.95,8.27,7.93,8.11,1520300,0.0,1.0
2008-08-01,7.87,7.92,7.5,7.9,1888700,7.87,7.92,7.5,7.9,1888700,0.0,1.0
2008-08-04,7.65,7.99,7.6,7.99,891800,7.65,7.99,7.6,7.99,891800,0.0,1.0
2008-08-05,7.81,7.88,7.54,7.56,1654700,7.81,7.88,7.54,7.56,1654700,0.0,1.0
2008-08-06,8.21,8.24,7.9,7.96,1344700,8.21,8.24,7.9,7.96,1344700,0.0,1.0
2008-08-07,8.12,8.39,8.06,8.25,1269600,8.12,8.39,8.06,8.25,1269600,0.0,1.0
2008-08-08,8.38,8.52,7.98,8.02,1219100,8.38,8.52,7.98,8.02,1219100,0.0,1.0
2008-08-11,8.34,8.72,8.25,8.41,1414000,8.34,8.72,8.25,8.41,1414000,0.0,1.0
2008-08-12,8.53,8.57,8.29,8.29,850200,8.53,8.57,8.29,8.29,850200,0.0,1.0
2008-08-13,8.63,8.68,8.41,8.53,715200,8.63,8.68,8.41,8.53,715200,0.0,1.0
2008-08-14,8.52,8.7,8.49,8.6,653300,8.52,8.7,8.49,8.6,653300,0.0,1.0
2008-08-15,8.44,8.63,8.32,8.62,680200,8.44,8.63,8.32,8.62,680200,0.0,1.0
2008-08-18,8.4,8.54,8.31,8.5,577000,8.4,8.54,8.31,8.5,577000,0.0,1.0
2008-08-19,8.0,8.35,7.9,8.31,1128100,8.0,8.35,7.9,8.31,1128100,0.0,1.0
2008-08-20,8.03,8.14,7.93,8.06,825400,8.03,8.14,7.93,8.06,825400,0.0,1.0
2008-08-21,8.13,8.17,8.0,8.01,579800,8.13,8.17,8.0,8.01,579800,0.0,1.0
2008-08-22,8.19,8.26,8.08,8.19,422200,8.19,8.26,8.08,8.19,422200,0.0,1.0
2008-08-25,8.07,8.23,8.01,8.23,615400,8.07,8.23,8.01,8.23,615400,0.0,1.0
2008-08-26,8.14,8.23,7.96,8.07,852300,8.14,8.23,7.96,8.07,852300,0.0,1.0
2008-08-27,8.3,8.5,8.14,8.21,842900,8.3,8.5,8.14,8.21,842900,0.0,1.0
2008-08-28,8.39,8.45,8.23,8.32,557900,8.39,8.45,8.23,8.32,557900,0.0,1.0
2008-08-29,8.4,8.47,8.26,8.45,678200,8.4,8.47,8.26,8.45,678200,0.0,1.0
2008-09-02,8.04,8.58,7.96,8.46,1283300,8.04,8.58,7.96,8.46,1283300,0.0,1.0
2008-09-03,8.29,8.31,8.03,8.04,1293300,8.29,8.31,8.03,8.04,1293300,0.0,1.0
2008-09-04,7.55,8.24,7.53,8.24,2840600,7.55,8.24,7.53,8.24,2840600,0.0,1.0
2008-09-05,7.6,7.64,7.3,7.44,2410900,7.6,7.64,7.3,7.44,2410900,0.0,1.0
2008-09-08,7.82,8.03,7.64,7.85,2029000,7.82,8.03,7.64,7.85,2029000,0.0,1.0
2008-09-09,7.34,7.91,7.34,7.91,1996300,7.34,7.91,7.34,7.91,1996300,0.0,1.0
2008-09-10,7.45,7.57,7.33,7.52,1345000,7.45,7.57,7.33,7.52,1345000,0.0,1.0
2008-09-11,7.53,7.53,7.26,7.37,1152700,7.53,7.53,7.26,7.37,1152700,0.0,1.0
2008-09-12,7.58,7.61,7.45,7.54,977000,7.58,7.61,7.45,7.54,977000,0.0,1.0
2008-09-15,7.46,7.66,7.24,7.24,1109400,7.46,7.66,7.24,7.24,1109400,0.0,1.0
2008-09-16,7.62,7.62,7.17,7.3,1627500,7.62,7.62,7.17,7.3,1627500,0.0,1.0
2008-09-17,7.04,7.57,6.95,7.49,3315200,7.04,7.57,6.95,7.49,3315200,0.0,1.0
2008-09-18,7.14,7.36,6.77,7.02,3330000,7.14,7.36,6.77,7.02,3330000,0.0,1.0
2008-09-19,7.53,7.84,7.32,7.41,2247600,7.53,7.84,7.32,7.41,2247600,0.0,1.0
2008-09-22,6.64,7.48,6.56,7.05,2207800,6.64,7.48,6.56,7.05,2207800,0.0,1.0
2008-09-23,6.74,6.88,6.5,6.57,1534800,6.74,6.88,6.5,6.57,1534800,0.0,1.0
2008-09-24,7.09,7.11,6.55,6.81,1591800,7.09,7.11,6.55,6.81,1591800,0.0,1.0
2008-09-25,7.02,7.26,6.94,7.05,974800,7.02,7.26,6.94,7.05,974800,0.0,1.0
2008-09-26,6.8,7.01,6.65,6.72,1655000,6.8,7.01,6.65,6.72,1655000,0.0,1.0
2008-09-29,6.54,6.68,6.29,6.57,2251800,6.54,6.68,6.29,6.57,2251800,0.0,1.0
2008-09-30,6.44,6.59,6.3,6.52,2031000,6.44,6.59,6.3,6.52,2031000,0.0,1.0
2008-10-01,6.14,6.26,6.04,6.23,1777300,6.14,6.26,6.04,6.23,1777300,0.0,1.0
2008-10-02,6.13,6.23,5.99,6.1,1536300,6.13,6.23,5.99,6.1,1536300,0.0,1.0
2008-10-03,5.75,6.23,5.71,6.07,1508800,5.75,6.23,5.71,6.07,1508800,0.0,1.0
2008-10-06,4.98,5.46,4.96,5.46,3658300,4.98,5.46,4.96,5.46,3658300,0.0,1.0
2008-10-07,4.81,5.3,4.77,4.92,2193900,4.81,5.3,4.77,4.92,2193900,0.0,1.0
2008-10-08,5.24,5.36,4.65,4.68,3341700,5.24,5.36,4.65,4.68,3341700,0.0,1.0
2008-10-09,5.08,5.61,4.95,5.3,2428600,5.08,5.61,4.95,5.3,2428600,0.0,1.0
2008-10-10,4.66,5.25,4.66,4.94,2678600,4.66,5.25,4.66,4.94,2678600,0.0,1.0
2008-10-13,5.46,5.47,4.76,4.92,1893600,5.46,5.47,4.76,4.92,1893600,0.0,1.0
2008-10-14,4.91,5.78,4.88,5.44,1701600,4.91,5.78,4.88,5.44,1701600,0.0,1.0
2008-10-15,4.56,5.04,4.53,4.76,1771200,4.56,5.04,4.53,4.76,1771200,0.0,1.0
2008-10-16,4.25,4.74,4.23,4.6,2311700,4.25,4.74,4.23,4.6,2311700,0.0,1.0
2008-10-17,4.48,4.65,4.22,4.24,1967400,4.48,4.65,4.22,4.24,1967400,0.0,1.0
2008-10-20,4.42,4.8,4.31,4.46,1478700,4.42,4.8,4.31,4.46,1478700,0.0,1.0
2008-10-21,4.13,4.33,4.13,4.3,1225700,4.13,4.33,4.13,4.3,1225700,0.0,1.0
2008-10-22,3.84,4.04,3.8,4.04,1836700,3.84,4.04,3.8,4.04,1836700,0.0,1.0
2008-10-23,3.66,3.94,3.6,3.62,2501400,3.66,3.94,3.6,3.62,2501400,0.0,1.0
2008-10-24,4.35,4.57,3.75,4.06,2663200,4.35,4.57,3.75,4.06,2663200,0.0,1.0
2008-10-27,3.91,4.25,3.9,4.14,1695400,3.91,4.25,3.9,4.14,1695400,0.0,1.0
2008-10-28,3.96,4.15,3.83,4.08,1523500,3.96,4.15,3.83,4.08,1523500,0.0,1.0
2008-10-29,4.6,4.6,3.91,4.0,1673400,4.6,4.6,3.91,4.0,1673400,0.0,1.0
2008-10-30,4.76,4.76,4.37,4.59,1421400,4.76,4.76,4.37,4.59,1421400,0.0,1.0
2008-10-31,4.99,5.1,4.48,4.51,1459800,4.99,5.1,4.48,4.51,1459800,0.0,1.0
2008-11-03,5.06,5.09,4.84,4.95,565100,5.06,5.09,4.84,4.95,565100,0.0,1.0
2008-11-04,5.26,5.32,5.1,5.16,783300,5.26,5.32,5.1,5.16,783300,0.0,1.0
2008-11-05,4.9,5.4,4.81,5.25,1004000,4.9,5.4,4.81,5.25,1004000,0.0,1.0
2008-11-06,4.71,4.88,4.58,4.81,1382200,4.71,4.88,4.58,4.81,1382200,0.0,1.0
2008-11-07,4.81,4.93,4.62,4.9,957100,4.81,4.93,4.62,4.9,957100,0.0,1.0
2008-11-10,4.46,4.9,4.32,4.87,1545000,4.46,4.9,4.32,4.87,1545000,0.0,1.0
2008-11-11,4.2,4.48,4.09,4.45,574900,4.2,4.48,4.09,4.45,574900,0.0,1.0
2008-11-12,3.95,4.11,3.81,4.07,1854200,3.95,4.11,3.81,4.07,1854200,0.0,1.0
2008-11-13,4.44,4.47,3.87,4.02,902000,4.44,4.47,3.87,4.02,902000,0.0,1.0
2008-11-14,4.15,4.36,4.14,4.32,970900,4.15,4.36,4.14,4.32,970900,0.0,1.0
2008-11-17,3.9,4.12,3.9,4.05,804200,3.9,4.12,3.9,4.05,804200,0.0,1.0
2008-11-18,4.12,4.16,3.89,3.99,1198000,4.12,4.16,3.89,3.99,1198000,0.0,1.0
2008-11-19,3.59,4.16,3.57,4.03,913800,3.59,4.16,3.57,4.03,913800,0.0,1.0
2008-11-20,3.27,3.6,3.26,3.6,1469600,3.27,3.6,3.26,3.6,1469600,0.0,1.0
2008-11-21,3.71,3.75,3.24,3.48,1411600,3.71,3.75,3.24,3.48,1411600,0.0,1.0
2008-11-24,4.03,4.1,3.8,3.9,1044900,4.03,4.1,3.8,3.9,1044900,0.0,1.0
2008-11-25,4.0,4.1,3.87,4.05,593700,4.0,4.1,3.87,4.05,593700,0.0,1.0
2008-11-26,4.61,4.65,3.88,3.9,918200,4.61,4.65,3.88,3.9,918200,0.0,1.0
2008-11-28,4.99,4.99,4.58,4.7,605600,4.99,4.99,4.58,4.7,605600,0.0,1.0
2008-12-01,4.72,5.03,4.72,4.92,1194600,4.72,5.03,4.72,4.92,1194600,0.0,1.0
2008-12-02,4.86,4.96,4.69,4.92,1134800,4.86,4.96,4.69,4.92,1134800,0.0,1.0
2008-12-03,5.65,5.65,4.73,4.73,2500000,5.65,5.65,4.73,4.73,2500000,0.0,1.0
2008-12-04,4.9,5.67,4.77,5.45,1375700,4.9,5.67,4.77,5.45,1375700,0.0,1.0
2008-12-05,4.79,4.82,4.51,4.7,1951700,4.79,4.82,4.51,4.7,1951700,0.0,1.0
2008-12-08,5.35,5.45,4.83,4.85,1397400,5.35,5.45,4.83,4.85,1397400,0.0,1.0
2008-12-09,5.12,5.3,5.01,5.25,700200,5.12,5.3,5.01,5.25,700200,0.0,1.0
2008-12-10,5.28,5.35,5.09,5.11,731100,5.28,5.35,5.09,5.11,731100,0.0,1.0
2008-12-11,4.87,5.32,4.75,5.32,813800,4.87,5.32,4.75,5.32,813800,0.0,1.0
2008-12-12,4.9,5.06,4.71,4.82,966500,4.9,5.06,4.71,4.82,966500,0.0,1.0
2008-12-15,4.63,4.93,4.47,4.9,890100,4.63,4.93,4.47,4.9,890100,0.0,1.0
2008-12-16,4.8,4.86,4.51,4.59,1051200,4.8,4.86,4.51,4.59,1051200,0.0,1.0
2008-12-17,4.85,4.99,4.71,4.85,607300,4.85,4.99,4.71,4.85,607300,0.0,1.0
2008-12-18,4.38,4.82,4.31,4.7,690400,4.38,4.82,4.31,4.7,690400,0.0,1.0
2008-12-19,4.33,4.39,4.15,4.3,875000,4.33,4.39,4.15,4.3,875000,0.0,1.0
2008-12-22,4.23,4.33,4.09,4.32,778200,4.23,4.33,4.09,4.32,778200,0.0,1.0
2008-12-23,4.06,4.24,4.05,4.22,487400,4.06,4.24,4.05,4.22,487400,0.0,1.0
2008-12-24,3.97,4.05,3.95,4.05,194700,3.97,4.05,3.95,4.05,194700,0.0,1.0
2008-12-26,4.01,4.02,3.94,3.98,151100,4.01,4.02,3.94,3.98,151100,0.0,1.0
2008-12-29,4.03,4.06,3.9,3.95,271700,4.03,4.06,3.9,3.95,271700,0.0,1.0
2008-12-30,4.29,4.35,3.96,4.01,751500,4.29,4.35,3.96,4.01,751500,0.0,1.0
2008-12-31,4.61,4.63,4.24,4.25,678100,4.61,4.63,4.24,4.25,678100,0.0,1.0
2009-01-02,4.75,4.78,4.42,4.61,626100,4.75,4.78,4.42,4.61,626100,0.0,1.0
2009-01-05,4.9,4.9,4.67,4.81,659500,4.9,4.9,4.67,4.81,659500,0.0,1.0
2009-01-06,4.83,5.02,4.72,4.91,918600,4.83,5.02,4.72,4.91,918600,0.0,1.0
2009-01-07,4.67,4.81,4.58,4.76,614100,4.67,4.81,4.58,4.76,614100,0.0,1.0
2009-01-08,4.62,4.67,4.47,4.59,539000,4.62,4.67,4.47,4.59,539000,0.0,1.0
2009-01-09,4.52,4.57,4.36,4.54,639400,4.52,4.57,4.36,4.54,639400,0.0,1.0
2009-01-12,4.56,4.67,4.45,4.45,1170100,4.56,4.67,4.45,4.45,1170100,0.0,1.0
2009-01-13,4.79,5.0,4.5,4.51,1026600,4.79,5.0,4.5,4.51,1026600,0.0,1.0
2009-01-14,4.54,4.82,4.51,4.82,1331400,4.54,4.82,4.51,4.82,1331400,0.0,1.0
2009-01-15,4.48,4.54,4.3,4.54,1296900,4.48,4.54,4.3,4.54,1296900,0.0,1.0
2009-01-16,4.49,4.62,4.4,4.56,1027800,4.49,4.62,4.4,4.56,1027800,0.0,1.0
2009-01-20,4.44,4.61,4.34,4.61,1009000,4.44,4.61,4.34,4.61,1009000,0.0,1.0
2009-01-21,4.51,4.6,4.35,4.44,693000,4.51,4.6,4.35,4.44,693000,0.0,1.0
2009-01-22,4.6,4.71,4.34,4.41,740400,4.6,4.71,4.34,4.41,740400,0.0,1.0
2009-01-23,4.57,4.69,4.46,4.57,644600,4.57,4.69,4.46,4.57,644600,0.0,1.0
2009-01-26,4.44,4.62,4.31,4.52,875600,4.44,4.62,4.31,4.52,875600,0.0,1.0
2009-01-27,4.35,4.6,4.23,4.49,926400,4.35,4.6,4.23,4.49,926400,0.0,1.0
2009-01-28,4.39,4.41,4.27,4.34,1200200,4.39,4.41,4.27,4.34,1200200,0.0,1.0
2009-01-29,4.35,4.51,4.15,4.43,1513900,4.35,4.51,4.15,4.43,1513900,0.0,1.0
2009-01-30,4.3,4.46,4.23,4.39,1181000,4.3,4.46,4.23,4.39,1181000,0.0,1.0
2009-02-02,4.13,4.21,3.99,4.18,1835800,4.13,4.21,3.99,4.18,1835800,0.0,1.0
2009-02-03,4.02,4.1,3.91,4.07,1897100,4.02,4.1,3.91,4.07,1897100,0.0,1.0
2009-02-04,4.04,4.19,3.81,3.92,1578100,4.04,4.19,3.81,3.92,1578100,0.0,1.0
2009-02-05,4.18,4.27,3.9,4.01,1662700,4.18,4.27,3.9,4.01,1662700,0.0,1.0
2009-02-06,4.25,4.31,4.12,4.16,2373200,4.25,4.31,4.12,4.16,2373200,0.0,1.0
2009-02-09,4.31,4.35,4.22,4.31,741600,4.31,4.35,4.22,4.31,741600,0.0,1.0
2009-02-10,4.15,4.32,4.08,4.25,1247600,4.15,4.32,4.08,4.25,1247600,0.0,1.0
2009-02-11,4.04,4.17,3.98,4.15,901200,4.04,4.17,3.98,4.15,901200,0.0,1.0
2009-02-12,4.01,4.06,3.91,4.03,649600,4.01,4.06,3.91,4.03,649600,0.0,1.0
2009-02-13,3.98,4.09,3.91,4.03,868900,3.98,4.09,3.91,4.03,868900,0.0,1.0
2009-02-17,3.77,3.93,3.72,3.9,1270600,3.77,3.93,3.72,3.9,1270600,0.0,1.0
2009-02-18,3.69,3.79,3.56,3.79,1636200,3.69,3.79,3.56,3.79,1636200,0.0,1.0
2009-02-19,3.66,3.74,3.57,3.65,1286600,3.66,3.74,3.57,3.65,1286600,0.0,1.0
2009-02-20,3.51,3.58,3.43,3.55,1525200,3.51,3.58,3.43,3.55,1525200,0.0,1.0
2009-02-23,3.13,3.53,3.09,3.49,1801000,3.13,3.53,3.09,3.49,1801000,0.0,1.0
2009-02-24,3.25,3.29,3.09,3.2,1392500,3.25,3.29,3.09,3.2,1392500,0.0,1.0
2009-02-25,3.11,3.24,3.03,3.22,1547300,3.11,3.24,3.03,3.22,1547300,0.0,1.0
2009-02-26,3.22,3.26,3.09,3.22,1572000,3.22,3.26,3.09,3.22,1572000,0.0,1.0
2009-02-27,3.16,3.22,3.08,3.17,646200,3.16,3.22,3.08,3.17,646200,0.0,1.0
2009-03-02,3.06,3.12,3.04,3.1,1134600,3.06,3.12,3.04,3.1,1134600,0.0,1.0
2009-03-03,3.02,3.1,2.99,3.06,855700,3.02,3.1,2.99,3.06,855700,0.0,1.0
2009-03-04,3.16,3.26,3.04,3.09,1357100,3.16,3.26,3.04,3.09,1357100,0.0,1.0
2009-03-05,2.9,3.09,2.85,3.07,794800,2.9,3.09,2.85,3.07,794800,0.0,1.0
2009-03-06,2.86,2.97,2.75,2.97,1285300,2.86,2.97,2.75,2.97,1285300,0.0,1.0
2009-03-09,2.59,2.84,2.58,2.84,1295000,2.59,2.84,2.58,2.84,1295000,0.0,1.0
2009-03-10,2.89,2.9,2.62,2.65,1997200,2.89,2.9,2.62,2.65,1997200,0.0,1.0
2009-03-11,2.86,2.99,2.82,2.84,480600,2.86,2.99,2.82,2.84,480600,0.0,1.0
2009-03-12,3.01,3.03,2.8,2.89,1285900,3.01,3.03,2.8,2.89,1285900,0.0,1.0
2009-03-13,3.02,3.09,2.88,2.95,1101400,3.02,3.09,2.88,2.95,1101400,0.0,1.0
2009-03-16,3.0,3.07,2.93,2.93,518600,3.0,3.07,2.93,2.93,518600,0.0,1.0
2009-03-17,3.01,3.03,2.93,2.94,396200,3.01,3.03,2.93,2.94,396200,0.0,1.0
2009-03-18,3.05,3.05,2.9,3.02,1462300,3.05,3.05,2.9,3.02,1462300,0.0,1.0
2009-03-19,2.9,3.15,2.86,3.15,986000,2.9,3.15,2.86,3.15,986000,0.0,1.0
2009-03-20,2.99,3.04,2.84,2.84,711500,2.99,3.04,2.84,2.84,711500,0.0,1.0
2009-03-23,3.23,3.23,3.06,3.11,715400,3.23,3.23,3.06,3.11,715400,0.0,1.0
2009-03-24,3.13,3.23,3.1,3.22,1237300,3.13,3.23,3.1,3.22,1237300,0.0,1.0
2009-03-25,3.5,3.72,3.16,3.2,1906000,3.5,3.72,3.16,3.2,1906000,0.0,1.0
2009-03-26,3.92,4.08,3.35,3.53,2891200,3.92,4.08,3.35,3.53,2891200,0.0,1.0
2009-03-27,3.73,3.93,3.61,3.92,1049500,3.73,3.93,3.61,3.92,1049500,0.0,1.0
2009-03-30,3.68,3.69,3.37,3.58,1443900,3.68,3.69,3.37,3.58,1443900,0.0,1.0
2009-03-31,3.56,3.63,3.45,3.63,1922500,3.56,3.63,3.45,3.63,1922500,0.0,1.0
2009-04-01,3.74,3.87,3.39,3.45,1485300,3.74,3.87,3.39,3.45,1485300,0.0,1.0
2009-04-02,3.73,3.93,3.68,3.81,1049400,3.73,3.93,3.68,3.81,1049400,0.0,1.0
2009-04-03,4.15,4.2,3.72,3.79,3079300,4.15,4.2,3.72,3.79,3079300,0.0,1.0
2009-04-06,4.35,4.41,4.05,4.05,2580400,4.35,4.41,4.05,4.05,2580400,0.0,1.0
2009-04-07,4.4,4.5,4.25,4.25,2604100,4.4,4.5,4.25,4.25,2604100,0.0,1.0
2009-04-08,4.56,4.58,4.36,4.5,2174400,4.56,4.58,4.36,4.5,2174400,0.0,1.0
2009-04-09,4.68,4.71,4.57,4.68,2898600,4.68,4.71,4.57,4.68,2898600,0.0,1.0
2009-04-13,4.59,4.65,4.4,4.65,820700,4.59,4.65,4.4,4.65,820700,0.0,1.0
2009-04-14,4.52,4.59,4.43,4.48,565100,4.52,4.59,4.43,4.48,565100,0.0,1.0
2009-04-15,4.57,4.59,4.43,4.47,587300,4.57,4.59,4.43,4.47,587300,0.0,1.0
2009-04-16,4.77,4.97,4.55,4.57,1522700,4.77,4.97,4.55,4.57,1522700,0.0,1.0
2009-04-17,4.91,4.95,4.73,4.78,1057400,4.91,4.95,4.73,4.78,1057400,0.0,1.0
2009-04-20,4.44,4.81,4.37,4.81,1240200,4.44,4.81,4.37,4.81,1240200,0.0,1.0
2009-04-21,4.82,4.82,4.27,4.31,1697500,4.82,4.82,4.27,4.31,1697500,0.0,1.0
2009-04-22,4.66,4.98,4.6,4.66,1806800,4.66,4.98,4.6,4.66,1806800,0.0,1.0
2009-04-23,5.3,5.32,4.75,4.78,3588900,5.3,5.32,4.75,4.78,3588900,0.0,1.0
2009-04-24,5.75,5.95,5.2,5.31,2851300,5.75,5.95,5.2,5.31,2851300,0.0,1.0
2009-04-27,5.79,5.88,5.55,5.55,2252200,5.79,5.88,5.55,5.55,2252200,0.0,1.0
2009-04-28,5.84,6.06,5.73,6.01,1773300,5.84,6.06,5.73,6.01,1773300,0.0,1.0
2009-04-29,6.13,6.33,5.9,5.9,1718800,6.13,6.33,5.9,5.9,1718800,0.0,1.0
2009-04-30,5.91,6.37,5.87,6.18,1627200,5.91,6.37,5.87,6.18,1627200,0.0,1.0
2009-05-01,6.18,6.27,5.95,5.95,920700,6.18,6.27,5.95,5.95,920700,0.0,1.0
2009-05-04,6.48,6.54,6.18,6.18,913300,6.48,6.54,6.18,6.18,913300,0.0,1.0
2009-05-05,6.47,6.7,6.4,6.44,1522400,6.47,6.7,6.4,6.44,1522400,0.0,1.0
2009-05-06,6.4,6.63,6.29,6.5,1314000,6.4,6.63,6.29,6.5,1314000,0.0,1.0
2009-05-07,6.21,6.53,6.11,6.5,1265300,6.21,6.53,6.11,6.5,1265300,0.0,1.0
2009-05-08,6.29,6.48,6.2,6.36,1609500,6.29,6.48,6.2,6.36,1609500,0.0,1.0
2009-05-11,6.16,6.28,6.04,6.28,1205400,6.16,6.28,6.04,6.28,1205400,0.0,1.0
2009-05-12,5.84,6.2,5.78,6.09,1310700,5.84,6.2,5.78,6.09,1310700,0.0,1.0
2009-05-13,5.64,5.79,5.57,5.65,1518700,5.64,5.79,5.57,5.65,1518700,0.0,1.0
2009-05-14,5.85,5.91,5.58,5.6,1211800,5.85,5.91,5.58,5.6,1211800,0.0,1.0
2009-05-15,5.92,6.07,5.78,5.81,864700,5.92,6.07,5.78,5.81,864700,0.0,1.0
2009-05-18,6.06,6.06,5.82,5.94,557200,6.06,6.06,5.82,5.94,557200,0.0,1.0
2009-05-19,6.39,6.5,5.99,6.0,1134500,6.39,6.5,5.99,6.0,1134500,0.0,1.0
2009-05-20,6.5,6.66,6.41,6.51,1420800,6.5,6.66,6.41,6.51,1420800,0.0,1.0
2009-05-21,6.29,6.56,6.24,6.35,1999900,6.29,6.56,6.24,6.35,1999900,0.0,1.0
2009-05-22,6.19,6.39,6.07,6.33,1015200,6.19,6.39,6.07,6.33,1015200,0.0,1.0
2009-05-26,6.34,6.44,5.98,6.06,1377200,6.34,6.44,5.98,6.06,1377200,0.0,1.0
2009-05-27,6.51,6.61,6.32,6.44,2256600,6.51,6.61,6.32,6.44,2256600,0.0,1.0
2009-05-28,6.4,6.68,6.36,6.61,926200,6.4,6.68,6.36,6.61,926200,0.0,1.0
2009-05-29,6.59,6.6,6.38,6.6,712800,6.59,6.6,6.38,6.6,712800,0.0,1.0
2009-06-01,7.41,7.53,6.73,6.75,2105600,7.41,7.53,6.73,6.75,2105600,0.0,1.0
2009-06-02,7.0,7.29,6.88,7.27,1047800,7.0,7.29,6.88,7.27,1047800,0.0,1.0
2009-06-03,6.76,6.99,6.73,6.95,539000,6.76,6.99,6.73,6.95,539000,0.0,1.0
2009-06-04,6.93,6.93,6.75,6.83,605900,6.93,6.93,6.75,6.83,605900,0.0,1.0
2009-06-05,7.45,7.7,6.99,6.99,2297000,7.45,7.7,6.99,6.99,2297000,0.0,1.0
2009-06-08,7.42,7.52,7.27,7.42,800500,7.42,7.52,7.27,7.42,800500,0.0,1.0
2009-06-09,7.74,7.81,7.35,7.39,839300,7.74,7.81,7.35,7.39,839300,0.0,1.0
2009-06-10,7.16,7.81,7.13,7.76,1510500,7.16,7.81,7.13,7.76,1510500,0.0,1.0
2009-06-11,7.31,7.41,7.13,7.13,1312200,7.31,7.41,7.13,7.13,1312200,0.0,1.0
2009-06-12,7.29,7.4,7.14,7.25,573500,7.29,7.4,7.14,7.25,573500,0.0,1.0
2009-06-15,7.02,7.23,6.82,7.23,646600,7.02,7.23,6.82,7.23,646600,0.0,1.0
2009-06-16,6.82,7.23,6.78,6.98,992800,6.82,7.23,6.78,6.98,992800,0.0,1.0
2009-06-17,6.7,6.84,6.57,6.84,891400,6.7,6.84,6.57,6.84,891400,0.0,1.0
2009-06-18,6.79,6.83,6.63,6.75,780100,6.79,6.83,6.63,6.75,780100,0.0,1.0
2009-06-19,6.61,6.88,6.57,6.88,1047400,6.61,6.88,6.57,6.88,1047400,0.0,1.0
2009-06-22,6.34,6.49,6.3,6.45,819400,6.34,6.49,6.3,6.45,819400,0.0,1.0
2009-06-23,6.36,6.38,6.1,6.3,1710800,6.36,6.38,6.1,6.3,1710800,0.0,1.0
2009-06-24,6.65,6.75,6.48,6.54,1086800,6.65,6.75,6.48,6.54,1086800,0.0,1.0
2009-06-25,6.86,6.9,6.57,6.57,809200,6.86,6.9,6.57,6.57,809200,0.0,1.0
2009-06-26,6.73,6.85,6.68,6.8,828800,6.73,6.85,6.68,6.8,828800,0.0,1.0
2009-06-29,6.71,6.84,6.64,6.84,516900,6.71,6.84,6.64,6.84,516900,0.0,1.0
2009-06-30,6.82,6.84,6.69,6.69,833500,6.82,6.84,6.69,6.69,833500,0.0,1.0
2009-07-01,6.69,6.97,6.69,6.88,505300,6.69,6.97,6.69,6.88,505300,0.0,1.0
2009-07-02,6.44,6.72,6.44,6.65,561000,6.44,6.72,6.44,6.65,561000,0.0,1.0
2009-07-06,6.49,6.55,6.3,6.44,857800,6.49,6.55,6.3,6.44,857800,0.0,1.0
2009-07-07,6.33,6.5,6.29,6.5,465700,6.33,6.5,6.29,6.5,465700,0.0,1.0
2009-07-08,6.15,6.34,6.07,6.34,1435700,6.15,6.34,6.07,6.34,1435700,0.0,1.0
2009-07-09,6.31,6.35,6.18,6.19,436400,6.31,6.35,6.18,6.19,436400,0.0,1.0
2009-07-10,6.34,6.38,6.16,6.29,594900,6.34,6.38,6.16,6.29,594900,0.0,1.0
2009-07-13,6.58,6.61,6.24,6.34,767800,6.58,6.61,6.24,6.34,767800,0.0,1.0
2009-07-14,6.82,7.22,6.47,6.64,4080400,6.82,7.22,6.47,6.64,4080400,0.0,1.0
2009-07-15,7.6,7.61,6.99,7.0,2033400,7.6,7.61,6.99,7.0,2033400,0.0,1.0
2009-07-16,7.62,7.66,7.49,7.53,983800,7.62,7.66,7.49,7.53,983800,0.0,1.0
2009-07-17,7.53,7.63,7.31,7.62,762700,7.53,7.63,7.31,7.62,762700,0.0,1.0
2009-07-20,7.75,7.89,7.58,7.6,685300,7.75,7.89,7.58,7.6,685300,0.0,1.0
2009-07-21,7.75,7.94,7.71,7.9,671200,7.75,7.94,7.71,7.9,671200,0.0,1.0
2009-07-22,8.08,8.1,7.57,7.62,1674000,8.08,8.1,7.57,7.62,1674000,0.0,1.0
2009-07-23,8.15,8.29,7.39,7.7,3179800,8.15,8.29,7.39,7.7,3179800,0.0,1.0
2009-07-24,7.84,8.11,7.64,7.86,1073500,7.84,8.11,7.64,7.86,1073500,0.0,1.0
2009-07-27,7.67,7.93,7.6,7.92,1089600,7.67,7.93,7.6,7.92,1089600,0.0,1.0
2009-07-28,7.62,7.72,7.43,7.59,708500,7.62,7.72,7.43,7.59,708500,0.0,1.0
2009-07-29,7.81,7.82,7.57,7.65,486300,7.81,7.82,7.57,7.65,486300,0.0,1.0
2009-07-30,7.88,7.95,7.82,7.86,494600,7.88,7.95,7.82,7.86,494600,0.0,1.0
2009-07-31,7.97,8.08,7.81,7.83,516800,7.97,8.08,7.81,7.83,516800,0.0,1.0
2009-08-03,7.94,8.25,7.92,8.25,591800,7.94,8.25,7.92,8.25,591800,0.0,1.0
2009-08-04,8.12,8.25,7.94,8.01,1092600,8.12,8.25,7.94,8.01,1092600,0.0,1.0
2009-08-05,8.33,8.42,7.97,8.01,1005600,8.33,8.42,7.97,8.01,1005600,0.0,1.0
2009-08-06,8.17,8.46,8.09,8.33,1373100,8.17,8.46,8.09,8.33,1373100,0.0,1.0
2009-08-07,8.15,8.29,8.08,8.21,647100,8.15,8.29,8.08,8.21,647100,0.0,1.0
2009-08-10,8.16,8.26,8.08,8.19,326900,8.16,8.26,8.08,8.19,326900,0.0,1.0
2009-08-11,8.09,8.17,7.99,7.99,361400,8.09,8.17,7.99,7.99,361400,0.0,1.0
2009-08-12,8.23,8.41,8.06,8.12,467200,8.23,8.41,8.06,8.12,467200,0.0,1.0
2009-08-13,8.2,8.34,8.16,8.34,383800,8.2,8.34,8.16,8.34,383800,0.0,1.0
2009-08-14,8.04,8.23,8.0,8.23,554500,8.04,8.23,8.0,8.23,554500,0.0,1.0
2009-08-17,7.75,7.86,7.63,7.74,514000,7.75,7.86,7.63,7.74,514000,0.0,1.0
2009-08-18,8.11,8.14,7.82,7.85,404100,8.11,8.14,7.82,7.85,404100,0.0,1.0
2009-08-19,8.07,8.12,7.91,7.91,246900,8.07,8.12,7.91,7.91,246900,0.0,1.0
2009-08-20,8.16,8.2,8.0,8.12,261600,8.16,8.2,8.0,8.12,261600,0.0,1.0
2009-08-21,8.85,9.0,8.34,8.46,1123500,8.85,9.0,8.34,8.46,1123500,0.0,1.0
2009-08-24,8.49,9.02,8.48,8.96,501500,8.49,9.02,8.48,8.96,501500,0.0,1.0
2009-08-25,8.64,8.65,8.46,8.6,398200,8.64,8.65,8.46,8.6,398200,0.0,1.0
2009-08-26,8.76,8.86,8.6,8.68,440600,8.76,8.86,8.6,8.68,440600,0.0,1.0
2009-08-27,8.65,8.83,8.5,8.83,387200,8.65,8.83,8.5,8.83,387200,0.0,1.0
2009-08-28,8.65,8.93,8.6,8.81,646600,8.65,8.93,8.6,8.81,646600,0.0,1.0
2009-08-31,8.5,8.58,8.4,8.58,740300,8.5,8.58,8.4,8.58,740300,0.0,1.0
2009-09-01,8.5,8.79,8.4,8.45,930600,8.5,8.79,8.4,8.45,930600,0.0,1.0
2009-09-02,8.64,8.8,8.36,8.37,1299400,8.64,8.8,8.36,8.37,1299400,0.0,1.0
2009-09-03,9.04,9.11,8.65,8.69,1117500,9.04,9.11,8.65,8.69,1117500,0.0,1.0
2009-09-04,9.26,9.33,9.01,9.01,1305900,9.26,9.33,9.01,9.01,1305900,0.0,1.0
2009-09-08,9.29,9.53,9.29,9.37,1308700,9.29,9.53,9.29,9.37,1308700,0.0,1.0
2009-09-09,9.45,9.63,9.18,9.3,2302800,9.45,9.63,9.18,9.3,2302800,0.0,1.0
2009-09-10,9.45,9.49,9.23,9.33,784000,9.45,9.49,9.23,9.33,784000,0.0,1.0
2009-09-11,9.44,9.6,9.44,9.5,668900,9.44,9.6,9.44,9.5,668900,0.0,1.0
2009-09-14,9.39,9.44,9.23,9.36,567700,9.39,9.44,9.23,9.36,567700,0.0,1.0
2009-09-15,9.81,9.96,9.39,9.49,1524000,9.81,9.96,9.39,9.49,1524000,0.0,1.0
2009-09-16,10.09,10.11,9.66,9.89,1708900,10.09,10.11,9.66,9.89,1708900,0.0,1.0
2009-09-17,9.79,10.13,9.74,10.06,967900,9.79,10.13,9.74,10.06,967900,0.0,1.0
2009-09-18,9.86,9.97,9.66,9.82,574000,9.86,9.97,9.66,9.82,574000,0.0,1.0
2009-09-21,9.72,9.82,9.6,9.7,283000,9.72,9.82,9.6,9.7,283000,0.0,1.0
2009-09-22,9.36,9.51,9.2,9.5,867500,9.36,9.51,9.2,9.5,867500,0.0,1.0
2009-09-23,9.16,9.37,9.14,9.32,1073300,9.16,9.37,9.14,9.32,1073300,0.0,1.0
2009-09-24,9.06,9.27,8.78,9.15,1212200,9.06,9.27,8.78,9.15,1212200,0.0,1.0
2009-09-25,8.59,9.01,8.53,8.96,1137100,8.59,9.01,8.53,8.96,1137100,0.0,1.0
2009-09-28,9.11,9.19,8.61,8.61,1414100,9.11,9.19,8.61,8.61,1414100,0.0,1.0
2009-09-29,8.92,9.18,8.86,9.18,953800,8.92,9.18,8.86,9.18,953800,0.0,1.0
2009-09-30,9.48,9.6,8.98,9.07,1913200,9.48,9.6,8.98,9.07,1913200,0.0,1.0
2009-10-01,8.84,9.56,8.84,9.51,876900,8.84,9.56,8.84,9.51,876900,0.0,1.0
2009-10-02,8.84,9.03,8.59,8.74,455100,8.84,9.03,8.59,8.74,455100,0.0,1.0
2009-10-05,9.06,9.1,8.79,8.93,641200,9.06,9.1,8.79,8.93,641200,0.0,1.0
2009-10-06,9.23,9.25,9.1,9.22,649600,9.23,9.25,9.1,9.22,649600,0.0,1.0
2009-10-07,9.27,9.43,9.15,9.23,774100,9.27,9.43,9.15,9.23,774100,0.0,1.0
2009-10-08,9.45,9.49,9.26,9.35,893100,9.45,9.49,9.26,9.35,893100,0.0,1.0
2009-10-09,9.53,9.55,9.39,9.39,368300,9.53,9.55,9.39,9.39,368300,0.0,1.0
2009-10-12,9.6,9.74,9.42,9.54,290300,9.6,9.74,9.42,9.54,290300,0.0,1.0
2009-10-13,9.41,9.57,9.39,9.53,681100,9.41,9.57,9.39,9.53,681100,0.0,1.0
2009-10-14,9.77,9.86,9.44,9.56,1187900,9.77,9.86,9.44,9.56,1187900,0.0,1.0
2009-10-15,9.46,9.74,9.44,9.72,792000,9.46,9.74,9.44,9.72,792000,0.0,1.0
2009-10-16,9.38,9.47,9.13,9.4,1348300,9.38,9.47,9.13,9.4,1348300,0.0,1.0
2009-10-19,9.46,9.62,9.35,9.62,981800,9.46,9.62,9.35,9.62,981800,0.0,1.0
2009-10-20,9.17,9.41,9.04,9.41,907400,9.17,9.41,9.04,9.41,907400,0.0,1.0
2009-10-21,9.12,9.39,9.1,9.12,893600,9.12,9.39,9.1,9.12,893600,0.0,1.0
2009-10-22,9.15,9.18,8.91,9.06,1097800,9.15,9.18,8.91,9.06,1097800,0.0,1.0
2009-10-23,8.54,9.24,8.36,9.08,2147100,8.54,9.24,8.36,9.08,2147100,0.0,1.0
2009-10-26,8.59,8.83,8.46,8.56,1254300,8.59,8.83,8.46,8.56,1254300,0.0,1.0
2009-10-27,8.33,8.64,8.26,8.57,1046000,8.33,8.64,8.26,8.57,1046000,0.0,1.0
2009-10-28,7.89,8.41,7.86,8.27,1343000,7.89,8.41,7.86,8.27,1343000,0.0,1.0
2009-10-29,8.49,8.51,7.94,7.94,954200,8.49,8.51,7.94,7.94,954200,0.0,1.0
2009-10-30,8.3,8.48,8.16,8.38,1237000,8.3,8.48,8.16,8.38,1237000,0.0,1.0
2009-11-02,8.13,8.46,7.93,8.3,1604200,8.13,8.46,7.93,8.3,1604200,0.0,1.0
2009-11-03,8.24,8.34,7.99,8.07,1461100,8.24,8.34,7.99,8.07,1461100,0.0,1.0
2009-11-04,8.05,8.44,7.96,8.44,1158000,8.05,8.44,7.96,8.44,1158000,0.0,1.0
2009-11-05,8.26,8.45,8.09,8.15,1012100,8.26,8.45,8.09,8.15,1012100,0.0,1.0
2009-11-06,8.35,8.47,8.1,8.13,695200,8.35,8.47,8.1,8.13,695200,0.0,1.0
2009-11-09,8.72,8.79,8.52,8.52,753000,8.72,8.79,8.52,8.52,753000,0.0,1.0
2009-11-10,8.82,8.91,8.66,8.72,917500,8.82,8.91,8.66,8.72,917500,0.0,1.0
2009-11-11,9.18,9.21,8.87,8.87,1819400,9.18,9.21,8.87,8.87,1819400,0.0,1.0
2009-11-12,8.79,9.12,8.69,9.12,890800,8.79,9.12,8.69,9.12,890800,0.0,1.0
2009-11-13,8.81,8.85,8.67,8.85,596300,8.81,8.85,8.67,8.85,596300,0.0,1.0
2009-11-16,8.96,9.06,8.83,8.83,616600,8.96,9.06,8.83,8.83,616600,0.0,1.0
2009-11-17,8.86,8.93,8.75,8.9,605900,8.86,8.93,8.75,8.9,605900,0.0,1.0
2009-11-18,8.76,8.85,8.61,8.75,374800,8.76,8.85,8.61,8.75,374800,0.0,1.0
2009-11-19,8.48,8.67,8.41,8.67,542300,8.48,8.67,8.41,8.67,542300,0.0,1.0
2009-11-20,8.6,8.68,8.44,8.53,790500,8.6,8.68,8.44,8.53,790500,0.0,1.0
2009-11-23,8.67,8.88,8.62,8.79,487100,8.67,8.88,8.62,8.79,487100,0.0,1.0
2009-11-24,8.47,8.71,8.42,8.65,725700,8.47,8.71,8.42,8.65,725700,0.0,1.0
2009-11-25,8.6,8.69,8.51,8.51,615800,8.6,8.69,8.51,8.51,615800,0.0,1.0
2009-11-27,8.25,8.39,8.16,8.17,246800,8.25,8.39,8.16,8.17,246800,0.0,1.0
2009-11-30,8.19,8.37,8.05,8.3,632300,8.19,8.37,8.05,8.3,632300,0.0,1.0
2009-12-01,8.3,8.37,8.05,8.25,2091500,8.3,8.37,8.05,8.25,2091500,0.0,1.0
2009-12-02,8.25,8.41,8.22,8.34,2547000,8.25,8.41,8.22,8.34,2547000,0.0,1.0
2009-12-03,8.19,8.34,8.12,8.29,1305700,8.19,8.34,8.12,8.29,1305700,0.0,1.0
2009-12-04,8.32,8.52,8.21,8.31,865400,8.32,8.52,8.21,8.31,865400,0.0,1.0
2009-12-07,8.47,8.55,8.29,8.36,600900,8.47,8.55,8.29,8.36,600900,0.0,1.0
2009-12-08,8.24,8.42,8.16,8.42,466400,8.24,8.42,8.16,8.42,466400,0.0,1.0
2009-12-09,8.3,8.33,8.12,8.28,640600,8.3,8.33,8.12,8.28,640600,0.0,1.0
2009-12-10,8.21,8.41,8.19,8.38,520200,8.21,8.41,8.19,8.38,520200,0.0,1.0
2009-12-11,8.24,8.27,8.14,8.24,956900,8.24,8.27,8.14,8.24,956900,0.0,1.0
2009-12-14,8.23,8.35,8.19,8.24,498200,8.23,8.35,8.19,8.24,498200,0.0,1.0
2009-12-15,8.34,8.44,8.15,8.18,644900,8.34,8.44,8.15,8.18,644900,0.0,1.0
2009-12-16,8.52,8.61,8.42,8.45,691300,8.52,8.61,8.42,8.45,691300,0.0,1.0
2009-12-17,8.41,8.48,8.35,8.43,612100,8.41,8.48,8.35,8.43,612100,0.0,1.0
2009-12-18,8.77,8.85,8.55,8.6,928700,8.77,8.85,8.55,8.6,928700,0.0,1.0
2009-12-21,8.94,9.0,8.77,8.84,700100,8.94,9.0,8.77,8.84,700100,0.0,1.0
2009-12-22,9.2,9.32,9.01,9.02,816700,9.2,9.32,9.01,9.02,816700,0.0,1.0
2009-12-23,9.44,9.49,9.1,9.22,4156100,9.44,9.49,9.1,9.22,4156100,0.0,1.0
2009-12-24,9.61,9.67,9.46,9.5,394000,9.61,9.67,9.46,9.5,394000,0.0,1.0
2009-12-28,9.63,9.74,9.59,9.62,832600,9.63,9.74,9.59,9.62,832600,0.0,1.0
2009-12-29,9.6,9.75,9.57,9.64,611100,9.6,9.75,9.57,9.64,611100,0.0,1.0
2009-12-30,9.55,9.57,9.43,9.52,377500,9.55,9.57,9.43,9.52,377500,0.0,1.0
2009-12-31,9.44,9.63,9.42,9.56,369500,9.44,9.63,9.42,9.56,369500,0.0,1.0
2010-01-04,9.82,9.86,9.58,9.58,912000,9.82,9.86,9.58,9.58,912000,0.0,1.0
2010-01-05,9.62,9.9,9.59,9.8,741200,9.62,9.9,9.59,9.8,741200,0.0,1.0
2010-01-06,9.76,9.79,9.62,9.64,997100,9.76,9.79,9.62,9.64,997100,0.0,1.0
2010-01-07,9.68,9.77,9.58,9.69,282200,9.68,9.77,9.58,9.69,282200,0.0,1.0
2010-01-08,9.83,9.89,9.58,9.62,471600,9.83,9.89,9.58,9.62,471600,0.0,1.0
2010-01-11,9.88,10.07,9.8,9.88,993400,9.88,10.07,9.8,9.88,993400,0.0,1.0
2010-01-12,9.67,9.82,9.64,9.79,373900,9.67,9.82,9.64,9.79,373900,0.0,1.0
2010-01-13,9.74,9.77,9.65,9.71,247600,9.74,9.77,9.65,9.71,247600,0.0,1.0
2010-01-14,9.8,9.83,9.75,9.75,338500,9.8,9.83,9.75,9.75,338500,0.0,1.0
2010-01-15,9.74,9.84,9.71,9.72,466000,9.74,9.84,9.71,9.72,466000,0.0,1.0
2010-01-19,9.82,9.87,9.69,9.74,475400,9.82,9.87,9.69,9.74,475400,0.0,1.0
2010-01-20,9.54,9.67,9.5,9.65,622000,9.54,9.67,9.5,9.65,622000,0.0,1.0
2010-01-21,9.5,9.71,9.48,9.55,658900,9.5,9.71,9.48,9.55,658900,0.0,1.0
2010-01-22,9.08,9.46,9.02,9.4,807400,9.08,9.46,9.02,9.4,807400,0.0,1.0
2010-01-25,9.34,9.37,9.12,9.18,894900,9.34,9.37,9.12,9.18,894900,0.0,1.0
2010-01-26,9.81,9.91,9.36,9.58,2616100,9.81,9.91,9.36,9.58,2616100,0.0,1.0
2010-01-27,9.91,10.11,9.75,9.85,3287600,9.91,10.11,9.75,9.85,3287600,0.0,1.0
2010-01-28,9.91,10.5,9.86,10.19,3787500,9.91,10.5,9.86,10.19,3787500,0.0,1.0
2010-01-29,9.84,10.0,9.67,9.93,1897200,9.84,10.0,9.67,9.93,1897200,0.0,1.0
2010-02-01,10.2,10.28,9.85,9.92,2136300,10.2,10.28,9.85,9.92,2136300,0.0,1.0
2010-02-02,10.63,10.71,10.19,10.19,1551700,10.63,10.71,10.19,10.19,1551700,0.0,1.0
2010-02-03,10.45,10.88,10.44,10.6,1505100,10.45,10.88,10.44,10.6,1505100,0.0,1.0
2010-02-04,9.94,10.48,9.91,10.37,1546900,9.94,10.48,9.91,10.37,1546900,0.0,1.0
2010-02-05,10.02,10.11,9.74,9.9,1328200,10.02,10.11,9.74,9.9,1328200,0.0,1.0
2010-02-08,9.95,10.34,9.92,10.01,981900,9.95,10.34,9.92,10.01,981900,0.0,1.0
2010-02-09,10.29,10.37,9.98,10.0,1189600,10.29,10.37,9.98,10.0,1189600,0.0,1.0
2010-02-10,10.0,10.36,9.97,10.17,1536100,10.0,10.36,9.97,10.17,1536100,0.0,1.0
2010-02-11,10.22,10.24,9.95,10.03,1519100,10.22,10.24,9.95,10.03,1519100,0.0,1.0
2010-02-12,10.49,10.53,10.1,10.1,785900,10.49,10.53,10.1,10.1,785900,0.0,1.0
2010-02-16,10.63,10.76,10.46,10.61,1451000,10.63,10.76,10.46,10.61,1451000,0.0,1.0
2010-02-17,10.52,10.67,10.37,10.65,619900,10.52,10.67,10.37,10.65,619900,0.0,1.0
2010-02-18,10.72,10.78,10.38,10.41,687300,10.72,10.78,10.38,10.41,687300,0.0,1.0
2010-02-19,10.63,10.8,10.59,10.67,550400,10.63,10.8,10.59,10.67,550400,0.0,1.0
2010-02-22,10.65,10.84,10.58,10.74,1002400,10.65,10.84,10.58,10.74,1002400,0.0,1.0
2010-02-23,10.4,10.74,10.33,10.67,359900,10.4,10.74,10.33,10.67,359900,0.0,1.0
2010-02-24,10.4,10.51,10.33,10.41,429800,10.4,10.51,10.33,10.41,429800,0.0,1.0
2010-02-25,10.34,10.44,10.12,10.22,644800,10.34,10.44,10.12,10.22,644800,0.0,1.0
2010-02-26,10.24,10.4,10.19,10.4,788800,10.24,10.4,10.19,10.4,788800,0.0,1.0
2010-03-01,10.58,10.6,10.32,10.37,512000,10.58,10.6,10.32,10.37,512000,0.0,1.0
2010-03-02,10.91,11.05,10.52,10.62,1105300,10.91,11.05,10.52,10.62,1105300,0.0,1.0
2010-03-03,10.93,11.13,10.88,10.9,584000,10.93,11.13,10.88,10.9,584000,0.0,1.0
2010-03-04,10.9,11.0,10.85,10.97,405000,10.9,11.0,10.85,10.97,405000,0.0,1.0
2010-03-05,10.85,11.0,10.8,10.96,479600,10.85,11.0,10.8,10.96,479600,0.0,1.0
2010-03-08,10.73,10.96,10.72,10.82,384700,10.73,10.96,10.72,10.82,384700,0.0,1.0
2010-03-09,10.79,10.99,10.6,10.63,737700,10.79,10.99,10.6,10.63,737700,0.0,1.0
2010-03-10,10.72,10.77,10.44,10.57,1024300,10.72,10.77,10.44,10.57,1024300,0.0,1.0
2010-03-11,10.62,10.78,10.56,10.72,496200,10.62,10.78,10.56,10.72,496200,0.0,1.0
2010-03-12,10.76,10.81,10.62,10.63,407400,10.76,10.81,10.62,10.63,407400,0.0,1.0
2010-03-15,10.65,10.93,10.52,10.76,420000,10.65,10.93,10.52,10.76,420000,0.0,1.0
2010-03-16,10.85,10.92,10.72,10.73,407200,10.85,10.92,10.72,10.73,407200,0.0,1.0
2010-03-17,10.89,11.0,10.82,10.82,249200,10.89,11.0,10.82,10.82,249200,0.0,1.0
2010-03-18,10.84,10.99,10.8,10.96,324600,10.84,10.99,10.8,10.96,324600,0.0,1.0
2010-03-19,10.61,10.89,10.57,10.61,734000,10.61,10.89,10.57,10.61,734000,0.0,1.0
2010-03-22,10.73,10.76,10.46,10.53,923800,10.73,10.76,10.46,10.53,923800,0.0,1.0
2010-03-23,11.24,11.34,10.66,10.7,2165800,11.24,11.34,10.66,10.7,2165800,0.0,1.0
2010-03-24,10.8,11.12,10.78,11.12,863400,10.8,11.12,10.78,11.12,863400,0.0,1.0
2010-03-25,10.91,11.26,10.88,10.95,1191900,10.91,11.26,10.88,10.95,1191900,0.0,1.0
2010-03-26,10.87,11.17,10.76,10.95,697100,10.87,11.17,10.76,10.95,697100,0.0,1.0
2010-03-29,11.08,11.17,10.85,10.85,650400,11.08,11.17,10.85,10.85,650400,0.0,1.0
2010-03-30,11.23,11.28,11.12,11.12,816900,11.23,11.28,11.12,11.12,816900,0.0,1.0
2010-03-31,10.93,11.27,10.87,11.24,1091100,10.93,11.27,10.87,11.24,1091100,0.0,1.0
2010-04-01,10.71,11.09,10.64,10.97,984800,10.71,11.09,10.64,10.97,984800,0.0,1.0
2010-04-05,10.9,10.95,10.75,10.8,609800,10.9,10.95,10.75,10.8,609800,0.0,1.0
2010-04-06,10.89,10.96,10.82,10.92,826400,10.89,10.96,10.82,10.92,826400,0.0,1.0
2010-04-07,10.91,10.97,10.79,10.89,688900,10.91,10.97,10.79,10.89,688900,0.0,1.0
2010-04-08,10.9,10.95,10.74,10.87,448600,10.9,10.95,10.74,10.87,448600,0.0,1.0
2010-04-09,10.95,11.03,10.9,10.97,452700,10.95,11.03,10.9,10.97,452700,0.0,1.0
2010-04-12,10.92,10.94,10.85,10.92,543800,10.92,10.94,10.85,10.92,543800,0.0,1.0
2010-04-13,10.7,10.91,10.66,10.91,631200,10.7,10.91,10.66,10.91,631200,0.0,1.0
2010-04-14,10.87,10.96,10.73,10.77,677400,10.87,10.96,10.73,10.77,677400,0.0,1.0
2010-04-15,10.82,10.88,10.79,10.79,332900,10.82,10.88,10.79,10.79,332900,0.0,1.0
2010-04-16,10.77,10.88,10.7,10.7,795700,10.77,10.88,10.7,10.7,795700,0.0,1.0
2010-04-19,10.81,10.83,10.63,10.65,1641600,10.81,10.83,10.63,10.65,1641600,0.0,1.0
2010-04-20,11.02,11.08,10.86,10.88,793000,11.02,11.08,10.86,10.88,793000,0.0,1.0
2010-04-21,10.42,11.04,10.34,11.0,3562500,10.42,11.04,10.34,11.0,3562500,0.0,1.0
2010-04-22,10.55,10.64,10.01,10.39,1755300,10.55,10.64,10.01,10.39,1755300,0.0,1.0
2010-04-23,10.91,11.16,10.6,10.65,1551200,10.91,11.16,10.6,10.65,1551200,0.0,1.0
2010-04-26,10.62,10.98,10.48,10.89,1233200,10.62,10.98,10.48,10.89,1233200,0.0,1.0
2010-04-27,10.3,10.66,10.23,10.64,1004800,10.3,10.66,10.23,10.64,1004800,0.0,1.0
2010-04-28,10.18,10.31,9.97,10.23,1213700,10.18,10.31,9.97,10.23,1213700,0.0,1.0
2010-04-29,10.29,10.35,10.14,10.26,431200,10.29,10.35,10.14,10.26,431200,0.0,1.0
2010-04-30,9.8,10.35,9.78,10.26,1457500,9.8,10.35,9.78,10.26,1457500,0.0,1.0
2010-05-03,9.92,10.21,9.87,9.95,1438600,9.92,10.21,9.87,9.95,1438600,0.0,1.0
2010-05-04,9.75,9.79,9.57,9.7,1304900,9.75,9.79,9.57,9.7,1304900,0.0,1.0
2010-05-05,9.85,9.93,9.45,9.67,1767800,9.85,9.93,9.45,9.67,1767800,0.0,1.0
2010-05-06,9.36,10.0,8.7,9.82,1921800,9.36,10.0,8.7,9.82,1921800,0.0,1.0
2010-05-07,9.32,9.54,8.92,9.33,1660800,9.32,9.54,8.92,9.33,1660800,0.0,1.0
2010-05-10,9.79,10.0,9.66,9.91,1076700,9.79,10.0,9.66,9.91,1076700,0.0,1.0
2010-05-11,9.46,9.73,9.37,9.63,1930600,9.46,9.73,9.37,9.63,1930600,0.0,1.0
2010-05-12,9.92,9.98,9.47,9.47,1043200,9.92,9.98,9.47,9.47,1043200,0.0,1.0
2010-05-13,9.66,9.87,9.62,9.83,674300,9.66,9.87,9.62,9.83,674300,0.0,1.0
2010-05-14,9.42,9.62,9.27,9.61,1106300,9.42,9.62,9.27,9.61,1106300,0.0,1.0
2010-05-17,9.37,9.61,9.14,9.46,801900,9.37,9.61,9.14,9.46,801900,0.0,1.0
2010-05-18,9.28,9.67,9.27,9.37,1502900,9.28,9.67,9.27,9.37,1502900,0.0,1.0
2010-05-19,9.1,9.29,8.99,9.22,1493900,9.1,9.29,8.99,9.22,1493900,0.0,1.0
2010-05-20,8.81,9.12,8.72,8.9,1873500,8.81,9.12,8.72,8.9,1873500,0.0,1.0
2010-05-21,8.86,8.88,8.53,8.67,2614400,8.86,8.88,8.53,8.67,2614400,0.0,1.0
2010-05-24,8.7,9.09,8.69,8.81,334700,8.7,9.09,8.69,8.81,334700,0.0,1.0
2010-05-25,8.76,8.81,8.4,8.5,1528200,8.76,8.81,8.4,8.5,1528200,0.0,1.0
2010-05-26,8.78,9.08,8.75,8.89,1359300,8.78,9.08,8.75,8.89,1359300,0.0,1.0
2010-05-27,9.3,9.3,8.88,8.96,770600,9.3,9.3,8.88,8.96,770600,0.0,1.0
2010-05-28,9.31,9.37,9.1,9.27,1043900,9.31,9.37,9.1,9.27,1043900,0.0,1.0
2010-06-01,8.86,9.32,8.85,9.14,1018200,8.86,9.32,8.85,9.14,1018200,0.0,1.0
2010-06-02,9.15,9.15,8.83,8.89,571400,9.15,9.15,8.83,8.89,571400,0.0,1.0
2010-06-03,9.15,9.25,9.04,9.12,469800,9.15,9.25,9.04,9.12,469800,0.0,1.0
2010-06-04,8.65,8.99,8.62,8.9,609600,8.65,8.99,8.62,8.9,609600,0.0,1.0
2010-06-07,8.52,8.76,8.48,8.72,783800,8.52,8.76,8.48,8.72,783800,0.0,1.0
2010-06-08,8.44,8.66,8.27,8.51,1955700,8.44,8.66,8.27,8.51,1955700,0.0,1.0
2010-06-09,8.6,8.8,8.48,8.49,868800,8.6,8.8,8.48,8.49,868800,0.0,1.0
2010-06-10,8.89,8.97,8.72,8.72,585700,8.89,8.97,8.72,8.72,585700,0.0,1.0
2010-06-11,8.76,8.9,8.62,8.8,1181000,8.76,8.9,8.62,8.8,1181000,0.0,1.0
2010-06-14,8.9,9.06,8.81,8.81,696700,8.9,9.06,8.81,8.81,696700,0.0,1.0
2010-06-15,9.1,9.11,8.88,8.98,441300,9.1,9.11,8.88,8.98,441300,0.0,1.0
2010-06-16,8.94,9.09,8.9,8.98,898800,8.94,9.09,8.9,8.98,898800,0.0,1.0
2010-06-17,8.79,9.01,8.74,9.01,1227300,8.79,9.01,8.74,9.01,1227300,0.0,1.0
2010-06-18,9.17,9.19,8.71,8.8,976200,9.17,9.19,8.71,8.8,976200,0.0,1.0
2010-06-21,9.06,9.36,8.99,9.26,689000,9.06,9.36,8.99,9.26,689000,0.0,1.0
2010-06-22,8.86,9.25,8.84,9.11,810200,8.86,9.25,8.84,9.11,810200,0.0,1.0
2010-06-23,8.97,9.14,8.85,9.02,1789400,8.97,9.14,8.85,9.02,1789400,0.0,1.0
2010-06-24,8.72,8.92,8.66,8.9,640100,8.72,8.92,8.66,8.9,640100,0.0,1.0
2010-06-25,8.88,8.96,8.65,8.71,804900,8.88,8.96,8.65,8.71,804900,0.0,1.0
2010-06-28,8.75,8.92,8.71,8.9,518600,8.75,8.92,8.71,8.9,518600,0.0,1.0
2010-06-29,8.16,8.57,8.12,8.57,1261300,8.16,8.57,8.12,8.57,1261300,0.0,1.0
2010-06-30,8.06,8.29,8.02,8.12,887600,8.06,8.29,8.02,8.12,887600,0.0,1.0
2010-07-01,8.07,8.17,7.78,8.04,872700,8.07,8.17,7.78,8.04,872700,0.0,1.0
2010-07-02,7.98,8.2,7.92,8.09,305200,7.98,8.2,7.92,8.09,305200,0.0,1.0
2010-07-06,8.05,8.19,8.0,8.07,697700,8.05,8.19,8.0,8.07,697700,0.0,1.0
2010-07-07,8.18,8.2,8.02,8.1,496800,8.18,8.2,8.02,8.1,496800,0.0,1.0
2010-07-08,8.43,8.46,8.26,8.28,488300,8.43,8.46,8.26,8.28,488300,0.0,1.0
2010-07-09,8.48,8.53,8.41,8.43,268600,8.48,8.53,8.41,8.43,268600,0.0,1.0
2010-07-12,8.5,8.51,8.33,8.43,293100,8.5,8.51,8.33,8.43,293100,0.0,1.0
2010-07-13,8.84,8.87,8.59,8.59,397300,8.84,8.87,8.59,8.59,397300,0.0,1.0
2010-07-14,8.95,9.08,8.73,8.84,537600,8.95,9.08,8.73,8.84,537600,0.0,1.0
2010-07-15,8.94,8.98,8.72,8.98,399700,8.94,8.98,8.72,8.98,399700,0.0,1.0
2010-07-16,8.55,8.86,8.5,8.84,407900,8.55,8.86,8.5,8.84,407900,0.0,1.0
2010-07-19,8.62,8.71,8.5,8.58,437600,8.62,8.71,8.5,8.58,437600,0.0,1.0
2010-07-20,8.64,8.65,8.35,8.5,811300,8.64,8.65,8.35,8.5,811300,0.0,1.0
2010-07-21,8.72,8.76,8.58,8.74,863200,8.72,8.76,8.58,8.74,863200,0.0,1.0
2010-07-22,9.06,9.11,8.85,8.86,531900,9.06,9.11,8.85,8.86,531900,0.0,1.0
2010-07-23,8.8,8.96,8.6,8.93,1856800,8.8,8.96,8.6,8.93,1856800,0.0,1.0
2010-07-26,8.88,8.88,8.55,8.55,817700,8.88,8.88,8.55,8.55,817700,0.0,1.0
2010-07-27,8.7,8.97,8.65,8.94,894900,8.7,8.97,8.65,8.94,894900,0.0,1.0
2010-07-28,8.68,8.74,8.65,8.68,778000,8.68,8.74,8.65,8.68,778000,0.0,1.0
2010-07-29,8.69,8.81,8.67,8.79,626700,8.69,8.81,8.67,8.79,626700,0.0,1.0
2010-07-30,8.9,8.93,8.55,8.64,763400,8.9,8.93,8.55,8.64,763400,0.0,1.0
2010-08-02,9.14,9.24,8.9,9.0,676100,9.14,9.24,8.9,9.0,676100,0.0,1.0
2010-08-03,9.15,9.9,9.05,9.06,1819600,9.15,9.9,9.05,9.06,1819600,0.0,1.0
2010-08-04,9.1,9.29,9.02,9.22,405700,9.1,9.29,9.02,9.22,405700,0.0,1.0
2010-08-05,8.96,9.02,8.9,8.94,379200,8.96,9.02,8.9,8.94,379200,0.0,1.0
2010-08-06,8.81,9.02,8.74,8.84,347100,8.81,9.02,8.74,8.84,347100,0.0,1.0
2010-08-09,8.9,8.94,8.79,8.86,395600,8.9,8.94,8.79,8.86,395600,0.0,1.0
2010-08-10,8.59,8.79,8.54,8.79,861800,8.59,8.79,8.54,8.79,861800,0.0,1.0
2010-08-11,8.28,8.45,8.22,8.44,698900,8.28,8.45,8.22,8.44,698900,0.0,1.0
2010-08-12,8.13,8.18,8.01,8.01,465100,8.13,8.18,8.01,8.01,465100,0.0,1.0
2010-08-13,8.09,8.24,8.05,8.08,403000,8.09,8.24,8.05,8.08,403000,0.0,1.0
2010-08-16,7.96,8.12,7.94,8.0,683200,7.96,8.12,7.94,8.0,683200,0.0,1.0
2010-08-17,8.23,8.28,7.99,8.09,504600,8.23,8.28,7.99,8.09,504600,0.0,1.0
2010-08-18,8.15,8.26,8.12,8.24,428600,8.15,8.26,8.12,8.24,428600,0.0,1.0
2010-08-19,7.92,8.14,7.9,8.05,511100,7.92,8.14,7.9,8.05,511100,0.0,1.0
2010-08-20,8.05,8.14,7.85,7.99,670200,8.05,8.14,7.85,7.99,670200,0.0,1.0
2010-08-23,8.02,8.19,8.01,8.13,546600,8.02,8.19,8.01,8.13,546600,0.0,1.0
2010-08-24,7.6,7.85,7.57,7.78,947600,7.6,7.85,7.57,7.78,947600,0.0,1.0
2010-08-25,7.68,7.74,7.43,7.45,736100,7.68,7.74,7.43,7.45,736100,0.0,1.0
2010-08-26,7.75,7.85,7.66,7.67,807400,7.75,7.85,7.66,7.67,807400,0.0,1.0
2010-08-27,7.83,7.9,7.6,7.78,452300,7.83,7.9,7.6,7.78,452300,0.0,1.0
2010-08-30,7.7,7.88,7.68,7.83,636200,7.7,7.88,7.68,7.83,636200,0.0,1.0
2010-08-31,7.51,7.74,7.47,7.66,582500,7.51,7.74,7.47,7.66,582500,0.0,1.0
2010-09-01,7.73,7.87,7.62,7.65,466600,7.73,7.87,7.62,7.65,466600,0.0,1.0
2010-09-02,7.94,7.94,7.7,7.75,844500,7.94,7.94,7.7,7.75,844500,0.0,1.0
2010-09-03,8.12,8.21,8.02,8.04,452500,8.12,8.21,8.02,8.04,452500,0.0,1.0
2010-09-07,7.91,8.04,7.88,8.0,489300,7.91,8.04,7.88,8.0,489300,0.0,1.0
2010-09-08,7.98,8.09,7.94,7.95,342500,7.98,8.09,7.94,7.95,342500,0.0,1.0
2010-09-09,8.01,8.17,8.0,8.08,835700,8.01,8.17,8.0,8.08,835700,0.0,1.0
2010-09-10,7.92,8.07,7.84,8.03,624000,7.92,8.07,7.84,8.03,624000,0.0,1.0
2010-09-13,7.96,8.05,7.93,7.99,652100,7.96,8.05,7.93,7.99,652100,0.0,1.0
2010-09-14,8.13,8.16,7.94,7.94,394300,8.13,8.16,7.94,7.94,394300,0.0,1.0
2010-09-15,8.05,8.13,8.0,8.13,572400,8.05,8.13,8.0,8.13,572400,0.0,1.0
2010-09-16,7.94,8.05,7.89,8.05,470900,7.94,8.05,7.89,8.05,470900,0.0,1.0
2010-09-17,8.0,8.12,7.95,8.04,729400,8.0,8.12,7.95,8.04,729400,0.0,1.0
2010-09-20,8.13,8.14,7.99,8.07,819600,8.13,8.14,7.99,8.07,819600,0.0,1.0
2010-09-21,8.1,8.17,8.06,8.11,625500,8.1,8.17,8.06,8.11,625500,0.0,1.0
2010-09-22,8.09,8.25,8.07,8.15,664300,8.09,8.25,8.07,8.15,664300,0.0,1.0
2010-09-23,7.98,8.09,7.94,8.04,709200,7.98,8.09,7.94,8.04,709200,0.0,1.0
2010-09-24,8.2,8.21,8.03,8.04,2054600,8.2,8.21,8.03,8.04,2054600,0.0,1.0
2010-09-27,8.54,8.56,8.15,8.2,806600,8.54,8.56,8.15,8.2,806600,0.0,1.0
2010-09-28,8.45,8.52,8.26,8.5,611900,8.45,8.52,8.26,8.5,611900,0.0,1.0
2010-09-29,8.59,8.67,8.39,8.39,631100,8.59,8.67,8.39,8.39,631100,0.0,1.0
2010-09-30,8.43,8.68,8.31,8.66,762400,8.43,8.68,8.31,8.66,762400,0.0,1.0
2010-10-01,8.47,8.53,8.4,8.47,489100,8.47,8.53,8.4,8.47,489100,0.0,1.0
2010-10-04,8.4,8.54,8.35,8.45,583100,8.4,8.54,8.35,8.45,583100,0.0,1.0
2010-10-05,8.7,8.77,8.48,8.54,400600,8.7,8.77,8.48,8.54,400600,0.0,1.0
2010-10-06,8.66,8.75,8.61,8.72,430900,8.66,8.75,8.61,8.72,430900,0.0,1.0
2010-10-07,8.56,8.74,8.46,8.72,417100,8.56,8.74,8.46,8.72,417100,0.0,1.0
2010-10-08,8.57,8.61,8.46,8.57,248900,8.57,8.61,8.46,8.57,248900,0.0,1.0
2010-10-11,8.48,8.58,8.43,8.54,207700,8.48,8.58,8.43,8.54,207700,0.0,1.0
2010-10-12,8.58,8.66,8.35,8.48,558500,8.58,8.66,8.35,8.48,558500,0.0,1.0
2010-10-13,8.91,8.97,8.65,8.65,508200,8.91,8.97,8.65,8.65,508200,0.0,1.0
2010-10-14,8.59,8.94,8.53,8.94,625600,8.59,8.94,8.53,8.94,625600,0.0,1.0
2010-10-15,8.65,8.66,8.43,8.64,620200,8.65,8.66,8.43,8.64,620200,0.0,1.0
2010-10-18,8.64,8.66,8.51,8.59,268500,8.64,8.66,8.51,8.59,268500,0.0,1.0
2010-10-19,8.38,8.5,8.29,8.42,415200,8.38,8.5,8.29,8.42,415200,0.0,1.0
2010-10-20,8.51,8.56,8.34,8.41,471400,8.51,8.56,8.34,8.41,471400,0.0,1.0
2010-10-21,8.47,8.58,8.41,8.45,398200,8.47,8.58,8.41,8.45,398200,0.0,1.0
2010-10-22,8.41,8.51,8.35,8.47,209300,8.41,8.51,8.35,8.47,209300,0.0,1.0
2010-10-25,8.6,8.64,8.49,8.49,247700,8.6,8.64,8.49,8.49,247700,0.0,1.0
2010-10-26,8.98,8.99,8.56,8.58,1012800,8.98,8.99,8.56,8.58,1012800,0.0,1.0
2010-10-27,8.84,8.99,8.82,8.87,970900,8.84,8.99,8.82,8.87,970900,0.0,1.0
2010-10-28,8.41,8.8,7.96,8.8,2077900,8.41,8.8,7.96,8.8,2077900,0.0,1.0
2010-10-29,8.42,8.47,8.3,8.36,458000,8.42,8.47,8.3,8.36,458000,0.0,1.0
2010-11-01,8.56,8.64,8.45,8.46,828300,8.56,8.64,8.45,8.46,828300,0.0,1.0
2010-11-02,8.73,8.78,8.61,8.64,519300,8.73,8.78,8.61,8.64,519300,0.0,1.0
2010-11-03,8.99,9.06,8.73,8.73,1235100,8.99,9.06,8.73,8.73,1235100,0.0,1.0
2010-11-04,9.08,9.18,8.99,9.1,558600,9.08,9.18,8.99,9.1,558600,0.0,1.0
2010-11-05,9.16,9.22,9.05,9.06,665500,9.16,9.22,9.05,9.06,665500,0.0,1.0
2010-11-08,9.26,9.42,9.09,9.11,717300,9.26,9.42,9.09,9.11,717300,0.0,1.0
2010-11-09,9.12,9.4,9.1,9.38,736100,9.12,9.4,9.1,9.38,736100,0.0,1.0
2010-11-10,9.22,9.26,9.1,9.12,581800,9.22,9.26,9.1,9.12,581800,0.0,1.0
2010-11-11,8.93,9.09,8.83,9.05,743700,8.93,9.09,8.83,9.05,743700,0.0,1.0
2010-11-12,8.76,8.98,8.72,8.79,606500,8.76,8.98,8.72,8.79,606500,0.0,1.0
2010-11-15,8.92,9.09,8.77,8.82,459200,8.92,9.09,8.77,8.82,459200,0.0,1.0
2010-11-16,8.73,8.86,8.5,8.84,575200,8.73,8.86,8.5,8.84,575200,0.0,1.0
2010-11-17,8.67,8.87,8.61,8.71,454800,8.67,8.87,8.61,8.71,454800,0.0,1.0
2010-11-18,8.79,8.87,8.72,8.78,428200,8.79,8.87,8.72,8.78,428200,0.0,1.0
2010-11-19,8.92,9.04,8.69,8.75,499900,8.92,9.04,8.69,8.75,499900,0.0,1.0
2010-11-22,8.89,9.05,8.84,8.91,623400,8.89,9.05,8.84,8.91,623400,0.0,1.0
2010-11-23,9.0,9.06,8.8,8.84,712200,9.0,9.06,8.8,8.84,712200,0.0,1.0
2010-11-24,8.97,9.1,8.94,9.07,598400,8.97,9.1,8.94,9.07,598400,0.0,1.0
2010-11-26,8.98,9.01,8.87,8.89,198800,8.98,9.01,8.87,8.89,198800,0.0,1.0
2010-11-29,8.96,9.02,8.82,8.91,488500,8.96,9.02,8.82,8.91,488500,0.0,1.0
2010-11-30,8.91,9.06,8.82,8.87,685000,8.91,9.06,8.82,8.87,685000,0.0,1.0
2010-12-01,9.02,9.19,8.8,9.08,1931300,9.02,9.19,8.8,9.08,1931300,0.0,1.0
2010-12-02,9.24,9.29,9.09,9.12,677000,9.24,9.29,9.09,9.12,677000,0.0,1.0
2010-12-03,9.26,9.27,9.14,9.19,396000,9.26,9.27,9.14,9.19,396000,0.0,1.0
2010-12-06,9.26,9.31,9.19,9.19,365400,9.26,9.31,9.19,9.19,365400,0.0,1.0
2010-12-07,9.15,9.34,9.12,9.28,956400,9.15,9.34,9.12,9.28,956400,0.0,1.0
2010-12-08,9.14,9.25,9.08,9.17,701900,9.14,9.25,9.08,9.17,701900,0.0,1.0
2010-12-09,9.18,9.22,9.1,9.15,640000,9.18,9.22,9.1,9.15,640000,0.0,1.0
2010-12-10,9.28,9.39,9.17,9.19,696400,9.28,9.39,9.17,9.19,696400,0.0,1.0
2010-12-13,9.37,9.57,9.25,9.31,634500,9.37,9.57,9.25,9.31,634500,0.0,1.0
2010-12-14,9.41,9.68,9.35,9.35,810700,9.41,9.68,9.35,9.35,810700,0.0,1.0
2010-12-15,9.58,9.76,9.41,9.41,819800,9.58,9.76,9.41,9.41,819800,0.0,1.0
2010-12-16,9.37,9.6,9.3,9.6,496600,9.37,9.6,9.3,9.6,496600,0.0,1.0
2010-12-17,9.42,9.63,9.32,9.36,992700,9.42,9.63,9.32,9.36,992700,0.0,1.0
2010-12-20,9.5,9.7,9.39,9.4,596200,9.5,9.7,9.39,9.4,596200,0.0,1.0
2010-12-21,9.76,10.13,9.57,9.57,1347200,9.76,10.13,9.57,9.57,1347200,0.0,1.0
2010-12-22,9.75,9.85,9.64,9.81,281000,9.75,9.85,9.64,9.81,281000,0.0,1.0
2010-12-23,9.71,9.77,9.66,9.72,191000,9.71,9.77,9.66,9.72,191000,0.0,1.0
2010-12-27,9.79,9.79,9.57,9.65,185600,9.79,9.79,9.57,9.65,185600,0.0,1.0
2010-12-28,9.84,9.84,9.72,9.75,255400,9.84,9.84,9.72,9.75,255400,0.0,1.0
2010-12-29,9.84,9.89,9.79,9.79,260800,9.84,9.89,9.79,9.79,260800,0.0,1.0
2010-12-30,9.68,9.84,9.65,9.83,346400,9.68,9.84,9.65,9.83,346400,0.0,1.0
2010-12-31,9.7,9.81,9.64,9.64,253200,9.7,9.81,9.64,9.64,253200,0.0,1.0
2011-01-03,9.86,10.05,9.24,9.51,807100,9.86,10.05,9.24,9.51,807100,0.0,1.0
2011-01-04,9.79,9.93,9.62,9.87,524100,9.79,9.93,9.62,9.87,524100,0.0,1.0
2011-01-05,9.84,9.93,9.63,9.87,351800,9.84,9.93,9.63,9.87,351800,0.0,1.0
2011-01-06,9.86,9.96,9.8,9.87,514800,9.86,9.96,9.8,9.87,514800,0.0,1.0
2011-01-07,9.75,9.89,9.57,9.89,270600,9.75,9.89,9.57,9.89,270600,0.0,1.0
2011-01-10,9.71,9.71,9.56,9.66,366000,9.71,9.71,9.56,9.66,366000,0.0,1.0
2011-01-11,9.64,9.83,9.62,9.75,578500,9.64,9.83,9.62,9.75,578500,0.0,1.0
2011-01-12,9.69,9.79,9.67,9.68,405000,9.69,9.79,9.67,9.68,405000,0.0,1.0
2011-01-13,9.73,9.74,9.66,9.67,485800,9.73,9.74,9.66,9.67,485800,0.0,1.0
2011-01-14,9.84,9.84,9.64,9.71,659100,9.84,9.84,9.64,9.71,659100,0.0,1.0
2011-01-18,9.81,9.85,9.66,9.8,406800,9.81,9.85,9.66,9.8,406800,0.0,1.0
2011-01-19,9.53,9.8,9.52,9.79,683200,9.53,9.8,9.52,9.79,683200,0.0,1.0
2011-01-20,9.43,9.52,9.29,9.43,578700,9.43,9.52,9.29,9.43,578700,0.0,1.0
2011-01-21,9.29,9.52,9.26,9.51,516900,9.29,9.52,9.26,9.51,516900,0.0,1.0
2011-01-24,9.44,9.48,9.23,9.23,643800,9.44,9.48,9.23,9.23,643800,0.0,1.0
2011-01-25,9.33,9.41,9.19,9.37,641600,9.33,9.41,9.19,9.37,641600,0.0,1.0
2011-01-26,9.49,9.57,9.28,9.35,592800,9.49,9.57,9.28,9.35,592800,0.0,1.0
2011-01-27,9.99,10.19,9.85,9.92,2104000,9.99,10.19,9.85,9.92,2104000,0.0,1.0
2011-01-28,9.86,10.07,9.77,10.04,897700,9.86,10.07,9.77,10.04,897700,0.0,1.0
2011-01-31,9.87,9.95,9.83,9.89,881000,9.87,9.95,9.83,9.89,881000,0.0,1.0
2011-02-01,10.46,10.58,9.92,9.98,1437200,10.46,10.58,9.92,9.98,1437200,0.0,1.0
2011-02-02,10.74,10.75,10.42,10.47,1322500,10.74,10.75,10.42,10.47,1322500,0.0,1.0
2011-02-03,11.0,11.28,10.78,10.81,1712700,11.0,11.28,10.78,10.81,1712700,0.0,1.0
2011-02-04,11.1,11.14,10.93,11.01,800700,11.1,11.14,10.93,11.01,800700,0.0,1.0
2011-02-07,11.19,11.38,10.93,11.0,1569600,11.19,11.38,10.93,11.0,1569600,0.0,1.0
2011-02-08,11.31,11.33,11.06,11.23,1076500,11.31,11.33,11.06,11.23,1076500,0.0,1.0
2011-02-09,11.73,11.87,11.3,11.32,1760000,11.73,11.87,11.3,11.32,1760000,0.0,1.0
2011-02-10,11.58,11.79,11.55,11.66,905200,11.58,11.79,11.55,11.66,905200,0.0,1.0
2011-02-11,11.48,11.59,11.45,11.52,873100,11.48,11.59,11.45,11.52,873100,0.0,1.0
2011-02-14,11.43,11.6,11.39,11.51,817600,11.43,11.6,11.39,11.51,817600,0.0,1.0
2011-02-15,11.42,11.51,11.25,11.43,758200,11.42,11.51,11.25,11.43,758200,0.0,1.0
2011-02-16,11.52,11.71,11.45,11.48,483100,11.52,11.71,11.45,11.48,483100,0.0,1.0
2011-02-17,11.49,11.52,11.4,11.49,991900,11.49,11.52,11.4,11.49,991900,0.0,1.0
2011-02-18,11.57,11.65,11.49,11.55,385000,11.57,11.65,11.49,11.55,385000,0.0,1.0
2011-02-22,11.29,11.49,11.22,11.47,524400,11.29,11.49,11.22,11.47,524400,0.0,1.0
2011-02-23,11.36,11.43,11.13,11.33,922800,11.36,11.43,11.13,11.33,922800,0.0,1.0
2011-02-24,11.97,12.48,11.53,11.62,2669900,11.97,12.48,11.53,11.62,2669900,0.0,1.0
2011-02-25,11.91,12.17,11.84,12.07,660200,11.91,12.17,11.84,12.07,660200,0.0,1.0
2011-02-28,11.85,12.12,11.77,12.06,797200,11.85,12.12,11.77,12.06,797200,0.0,1.0
2011-03-01,11.86,12.02,11.75,11.92,686500,11.86,12.02,11.75,11.92,686500,0.0,1.0
2011-03-02,11.98,12.1,11.85,11.93,733800,11.98,12.1,11.85,11.93,733800,0.0,1.0
2011-03-03,11.92,12.12,11.88,12.03,829700,11.92,12.12,11.88,12.03,829700,0.0,1.0
2011-03-04,11.62,11.99,11.54,11.88,889300,11.62,11.99,11.54,11.88,889300,0.0,1.0
2011-03-07,11.39,11.69,11.07,11.66,1153500,11.39,11.69,11.07,11.66,1153500,0.0,1.0
2011-03-08,11.48,11.6,11.32,11.36,837000,11.48,11.6,11.32,11.36,837000,0.0,1.0
2011-03-09,11.39,11.59,11.33,11.55,611400,11.39,11.59,11.33,11.55,611400,0.0,1.0
2011-03-10,10.98,11.29,10.93,11.26,763200,10.98,11.29,10.93,11.26,763200,0.0,1.0
2011-03-11,11.07,11.15,10.81,10.83,454600,11.07,11.15,10.81,10.83,454600,0.0,1.0
2011-03-14,10.98,11.0,10.66,10.96,471200,10.98,11.0,10.66,10.96,471200,0.0,1.0
2011-03-15,10.73,10.82,10.38,10.57,437200,10.73,10.82,10.38,10.57,437200,0.0,1.0
2011-03-16,10.68,10.98,10.64,10.74,876900,10.68,10.98,10.64,10.74,876900,0.0,1.0
2011-03-17,10.52,10.81,10.37,10.77,679900,10.52,10.81,10.37,10.77,679900,0.0,1.0
2011-03-18,10.35,10.78,10.3,10.64,1047200,10.35,10.78,10.3,10.64,1047200,0.0,1.0
2011-03-21,10.44,10.54,10.4,10.47,963400,10.44,10.54,10.4,10.47,963400,0.0,1.0
2011-03-22,10.46,10.47,10.24,10.45,749900,10.46,10.47,10.24,10.45,749900,0.0,1.0
2011-03-23,10.82,10.9,10.48,10.53,701700,10.82,10.9,10.48,10.53,701700,0.0,1.0
2011-03-24,10.91,11.0,10.66,10.94,666400,10.91,11.0,10.66,10.94,666400,0.0,1.0
2011-03-25,10.75,11.09,10.75,10.87,558300,10.75,11.09,10.75,10.87,558300,0.0,1.0
2011-03-28,10.71,10.85,10.65,10.83,453600,10.71,10.85,10.65,10.83,453600,0.0,1.0
2011-03-29,10.7,10.74,10.59,10.74,401300,10.7,10.74,10.59,10.74,401300,0.0,1.0
2011-03-30,10.82,10.85,10.73,10.76,327000,10.82,10.85,10.73,10.76,327000,0.0,1.0
2011-03-31,10.72,10.9,10.65,10.82,528200,10.72,10.9,10.65,10.82,528200,0.0,1.0
2011-04-01,10.96,11.0,10.65,10.79,667500,10.96,11.0,10.65,10.79,667500,0.0,1.0
2011-04-04,10.91,11.07,10.9,11.0,345000,10.91,11.07,10.9,11.0,345000,0.0,1.0
2011-04-05,11.0,11.1,10.91,10.92,404200,11.0,11.1,10.91,10.92,404200,0.0,1.0
2011-04-06,11.0,11.09,10.97,11.06,218600,11.0,11.09,10.97,11.06,218600,0.0,1.0
2011-04-07,11.0,11.12,10.96,11.02,356000,11.0,11.12,10.96,11.02,356000,0.0,1.0
2011-04-08,10.96,11.08,10.91,11.06,168100,10.96,11.08,10.91,11.06,168100,0.0,1.0
2011-04-11,10.85,11.08,10.82,10.95,458100,10.85,11.08,10.82,10.95,458100,0.0,1.0
2011-04-12,10.64,10.79,10.59,10.76,794800,10.64,10.79,10.59,10.76,794800,0.0,1.0
2011-04-13,10.7,10.74,10.55,10.7,354000,10.7,10.74,10.55,10.7,354000,0.0,1.0
2011-04-14,10.56,10.7,10.53,10.65,334400,10.56,10.7,10.53,10.65,334400,0.0,1.0
2011-04-15,10.66,10.68,10.44,10.52,580700,10.66,10.68,10.44,10.52,580700,0.0,1.0
2011-04-18,10.25,10.57,10.24,10.56,673600,10.25,10.57,10.24,10.56,673600,0.0,1.0
2011-04-19,10.5,10.68,10.32,10.33,481200,10.5,10.68,10.32,10.33,481200,0.0,1.0
2011-04-20,10.58,10.73,10.54,10.7,565200,10.58,10.73,10.54,10.7,565200,0.0,1.0
2011-04-21,11.04,11.14,10.7,10.7,723000,11.04,11.14,10.7,10.7,723000,0.0,1.0
2011-04-25,11.01,11.13,10.88,11.13,523800,11.01,11.13,10.88,11.13,523800,0.0,1.0
2011-04-26,11.16,11.23,10.96,11.06,576900,11.16,11.23,10.96,11.06,576900,0.0,1.0
2011-04-27,11.13,11.18,11.01,11.18,365000,11.13,11.18,11.01,11.18,365000,0.0,1.0
2011-04-28,11.27,11.31,11.05,11.06,440200,11.27,11.31,11.05,11.06,440200,0.0,1.0
2011-04-29,11.06,11.41,10.89,11.14,1100000,11.06,11.41,10.89,11.14,1100000,0.0,1.0
2011-05-02,11.09,11.23,10.98,11.16,456300,11.09,11.23,10.98,11.16,456300,0.0,1.0
2011-05-03,11.01,11.08,10.87,11.06,300000,11.01,11.08,10.87,11.06,300000,0.0,1.0
2011-05-04,10.86,11.04,10.76,10.99,274000,10.86,11.04,10.76,10.99,274000,0.0,1.0
2011-05-05,10.69,10.91,10.62,10.79,542900,10.69,10.91,10.62,10.79,542900,0.0,1.0
2011-05-06,10.63,10.95,10.54,10.84,564500,10.63,10.95,10.54,10.84,564500,0.0,1.0
2011-05-09,10.61,10.68,10.59,10.6,333800,10.61,10.68,10.59,10.6,333800,0.0,1.0
2011-05-10,10.81,10.84,10.59,10.66,358500,10.81,10.84,10.59,10.66,358500,0.0,1.0
2011-05-11,10.66,10.9,10.61,10.8,305800,10.66,10.9,10.61,10.8,305800,0.0,1.0
2011-05-12,10.39,10.6,10.26,10.6,1274600,10.39,10.6,10.26,10.6,1274600,0.0,1.0
2011-05-13,10.26,10.4,10.18,10.4,486600,10.26,10.4,10.18,10.4,486600,0.0,1.0
2011-05-16,10.07,10.23,10.01,10.21,475200,10.07,10.23,10.01,10.21,475200,0.0,1.0
2011-05-17,10.1,10.17,9.91,10.02,604700,10.1,10.17,9.91,10.02,604700,0.0,1.0
2011-05-18,10.19,10.26,10.05,10.12,329200,10.19,10.26,10.05,10.12,329200,0.0,1.0
2011-05-19,10.23,10.29,10.1,10.22,241000,10.23,10.29,10.1,10.22,241000,0.0,1.0
2011-05-20,10.28,10.3,10.05,10.19,250400,10.28,10.3,10.05,10.19,250400,0.0,1.0
2011-05-23,9.94,10.14,9.8,10.13,417100,9.94,10.14,9.8,10.13,417100,0.0,1.0
2011-05-24,9.83,10.11,9.82,10.01,295200,9.83,10.11,9.82,10.01,295200,0.0,1.0
2011-05-25,9.81,9.93,9.75,9.78,307200,9.81,9.93,9.75,9.78,307200,0.0,1.0
2011-05-26,9.88,9.95,9.77,9.79,260200,9.88,9.95,9.77,9.79,260200,0.0,1.0
2011-05-27,10.05,10.07,9.88,9.89,165300,10.05,10.07,9.88,9.89,165300,0.0,1.0
2011-05-31,10.26,10.33,10.16,10.2,560400,10.26,10.33,10.16,10.2,560400,0.0,1.0
2011-06-01,10.01,10.31,9.96,10.27,429900,10.01,10.31,9.96,10.27,429900,0.0,1.0
2011-06-02,9.97,10.04,9.83,10.01,314900,9.97,10.04,9.83,10.01,314900,0.0,1.0
2011-06-03,9.72,9.9,9.7,9.81,255600,9.72,9.9,9.7,9.81,255600,0.0,1.0
2011-06-06,9.59,9.73,9.53,9.71,274800,9.59,9.73,9.53,9.71,274800,0.0,1.0
2011-06-07,9.39,9.71,9.36,9.71,399300,9.39,9.71,9.36,9.71,399300,0.0,1.0
2011-06-08,8.94,9.32,8.8,9.3,1059000,8.94,9.32,8.8,9.3,1059000,0.0,1.0
2011-06-09,9.23,9.28,8.9,8.99,833900,9.23,9.28,8.9,8.99,833900,0.0,1.0
2011-06-10,9.02,9.18,9.0,9.13,519100,9.02,9.18,9.0,9.13,519100,0.0,1.0
2011-06-13,9.12,9.12,8.95,9.03,604400,9.12,9.12,8.95,9.03,604400,0.0,1.0
2011-06-14,9.13,9.2,9.08,9.18,579600,9.13,9.2,9.08,9.18,579600,0.0,1.0
2011-06-15,9.01,9.03,8.85,9.03,883500,9.01,9.03,8.85,9.03,883500,0.0,1.0
2011-06-16,8.71,8.96,8.6,8.96,664300,8.71,8.96,8.6,8.96,664300,0.0,1.0
2011-06-17,8.14,8.4,7.87,8.34,2270800,8.14,8.4,7.87,8.34,2270800,0.0,1.0
2011-06-20,8.17,8.2,7.94,8.06,916900,8.17,8.2,7.94,8.06,916900,0.0,1.0
2011-06-21,8.32,8.35,8.12,8.2,705900,8.32,8.35,8.12,8.2,705900,0.0,1.0
2011-06-22,8.38,8.54,8.22,8.22,750600,8.38,8.54,8.22,8.22,750600,0.0,1.0
2011-06-23,8.23,8.3,7.96,8.26,1259300,8.23,8.3,7.96,8.26,1259300,0.0,1.0
2011-06-24,8.08,8.25,8.03,8.21,321800,8.08,8.25,8.03,8.21,321800,0.0,1.0
2011-06-27,8.17,8.17,7.92,8.03,556000,8.17,8.17,7.92,8.03,556000,0.0,1.0
2011-06-28,8.17,8.25,8.1,8.17,346800,8.17,8.25,8.1,8.17,346800,0.0,1.0
2011-06-29,8.22,8.34,8.12,8.23,438600,8.22,8.34,8.12,8.23,438600,0.0,1.0
2011-06-30,8.76,8.79,8.41,8.46,1755800,8.76,8.79,8.41,8.46,1755800,0.0,1.0
2011-07-01,8.79,8.85,8.69,8.79,401100,8.79,8.85,8.69,8.79,401100,0.0,1.0
2011-07-05,8.81,8.96,8.79,8.87,998300,8.81,8.96,8.79,8.87,998300,0.0,1.0
2011-07-06,8.75,8.81,8.62,8.77,711300,8.75,8.81,8.62,8.77,711300,0.0,1.0
2011-07-07,8.86,9.06,8.78,8.86,500800,8.86,9.06,8.78,8.86,500800,0.0,1.0
2011-07-08,8.76,8.77,8.62,8.75,367700,8.76,8.77,8.62,8.75,367700,0.0,1.0
2011-07-11,8.41,8.63,8.3,8.63,549100,8.41,8.63,8.3,8.63,549100,0.0,1.0
2011-07-12,8.36,8.44,8.28,8.33,498000,8.36,8.44,8.28,8.33,498000,0.0,1.0
2011-07-13,8.46,8.57,8.32,8.38,347400,8.46,8.57,8.32,8.38,347400,0.0,1.0
2011-07-14,8.23,8.54,8.16,8.47,671100,8.23,8.54,8.16,8.47,671100,0.0,1.0
2011-07-15,8.25,8.33,8.15,8.29,361800,8.25,8.33,8.15,8.29,361800,0.0,1.0
2011-07-18,8.02,8.25,7.96,8.2,462700,8.02,8.25,7.96,8.2,462700,0.0,1.0
2011-07-19,8.43,8.53,8.11,8.14,600900,8.43,8.53,8.11,8.14,600900,0.0,1.0
2011-07-20,8.66,8.68,8.39,8.53,771600,8.66,8.68,8.39,8.53,771600,0.0,1.0
2011-07-21,8.52,8.69,8.49,8.67,664200,8.52,8.69,8.49,8.67,664200,0.0,1.0
2011-07-22,9.35,9.76,8.88,8.91,2898400,9.35,9.76,8.88,8.91,2898400,0.0,1.0
2011-07-25,9.06,9.34,9.04,9.18,1074600,9.06,9.34,9.04,9.18,1074600,0.0,1.0
2011-07-26,9.03,9.11,8.97,9.1,1088700,9.03,9.11,8.97,9.1,1088700,0.0,1.0
2011-07-27,8.89,9.03,8.85,9.0,1226900,8.89,9.03,8.85,9.0,1226900,0.0,1.0
2011-07-28,8.85,8.97,8.77,8.89,752600,8.85,8.97,8.77,8.89,752600,0.0,1.0
2011-07-29,8.78,8.91,8.73,8.77,759800,8.78,8.91,8.73,8.77,759800,0.0,1.0
2011-08-01,8.59,8.94,8.37,8.94,1230300,8.59,8.94,8.37,8.94,1230300,0.0,1.0
2011-08-02,8.13,8.61,8.1,8.58,1208900,8.13,8.61,8.1,8.58,1208900,0.0,1.0
2011-08-03,8.34,8.36,7.92,8.1,2343000,8.34,8.36,7.92,8.1,2343000,0.0,1.0
2011-08-04,8.12,8.38,8.11,8.19,2631500,8.12,8.38,8.11,8.19,2631500,0.0,1.0
2011-08-05,8.03,8.3,7.75,8.26,3784200,8.03,8.3,7.75,8.26,3784200,0.0,1.0
2011-08-08,7.3,7.96,7.3,7.7,3261900,7.3,7.96,7.3,7.7,3261900,0.0,1.0
2011-08-09,7.75,7.77,7.22,7.41,1703500,7.75,7.77,7.22,7.41,1703500,0.0,1.0
2011-08-10,7.58,7.82,7.53,7.61,1671600,7.58,7.82,7.53,7.61,1671600,0.0,1.0
2011-08-11,8.06,8.17,7.6,7.6,1224600,8.06,8.17,7.6,7.6,1224600,0.0,1.0
2011-08-12,8.11,8.24,7.99,8.14,725000,8.11,8.24,7.99,8.14,725000,0.0,1.0
2011-08-15,8.51,8.52,8.17,8.18,909400,8.51,8.52,8.17,8.18,909400,0.0,1.0
2011-08-16,8.37,8.56,8.26,8.42,2425200,8.37,8.56,8.26,8.42,2425200,0.0,1.0
2011-08-17,8.3,8.55,8.3,8.37,1566500,8.3,8.55,8.3,8.37,1566500,0.0,1.0
2011-08-18,7.51,8.11,7.47,8.07,1639200,7.51,8.11,7.47,8.07,1639200,0.0,1.0
2011-08-19,7.22,7.5,7.2,7.43,1965400,7.22,7.5,7.2,7.43,1965400,0.0,1.0
2011-08-22,7.24,7.49,7.21,7.46,1188200,7.24,7.49,7.21,7.46,1188200,0.0,1.0
2011-08-23,7.72,7.75,7.31,7.32,1143400,7.72,7.75,7.31,7.32,1143400,0.0,1.0
2011-08-24,7.67,7.74,7.49,7.67,927800,7.67,7.74,7.49,7.67,927800,0.0,1.0
2011-08-25,7.56,7.77,7.51,7.71,736200,7.56,7.77,7.51,7.71,736200,0.0,1.0
2011-08-26,7.83,7.92,7.42,7.46,614100,7.83,7.92,7.42,7.46,614100,0.0,1.0
2011-08-29,8.32,8.35,7.9,7.93,641400,8.32,8.35,7.9,7.93,641400,0.0,1.0
2011-08-30,8.33,8.48,8.25,8.27,788700,8.33,8.48,8.25,8.27,788700,0.0,1.0
2011-08-31,8.39,8.54,8.34,8.38,1125200,8.39,8.54,8.34,8.38,1125200,0.0,1.0
2011-09-01,8.41,8.65,8.38,8.45,1073700,8.41,8.65,8.38,8.45,1073700,0.0,1.0
2011-09-02,8.03,8.29,7.98,8.21,624200,8.03,8.29,7.98,8.21,624200,0.0,1.0
2011-09-06,7.86,7.89,7.72,7.8,692800,7.86,7.89,7.72,7.8,692800,0.0,1.0
2011-09-07,8.3,8.4,7.99,7.99,1049400,8.3,8.4,7.99,7.99,1049400,0.0,1.0
2011-09-08,8.14,8.4,8.1,8.21,482900,8.14,8.4,8.1,8.21,482900,0.0,1.0
2011-09-09,7.82,8.18,7.78,8.04,812400,7.82,8.18,7.78,8.04,812400,0.0,1.0
2011-09-12,7.83,7.87,7.62,7.66,771400,7.83,7.87,7.62,7.66,771400,0.0,1.0
2011-09-13,8.0,8.07,7.81,7.83,1088900,8.0,8.07,7.81,7.83,1088900,0.0,1.0
2011-09-14,8.1,8.23,7.89,8.06,887100,8.1,8.23,7.89,8.06,887100,0.0,1.0
2011-09-15,8.4,8.46,8.16,8.21,1252800,8.4,8.46,8.16,8.21,1252800,0.0,1.0
2011-09-16,8.38,8.41,8.15,8.4,1092400,8.38,8.41,8.15,8.4,1092400,0.0,1.0
2011-09-19,8.24,8.33,8.12,8.26,627300,8.24,8.33,8.12,8.26,627300,0.0,1.0
2011-09-20,8.08,8.4,8.05,8.31,546400,8.08,8.4,8.05,8.31,546400,0.0,1.0
2011-09-21,7.83,8.22,7.81,8.08,571100,7.83,8.22,7.81,8.08,571100,0.0,1.0
2011-09-22,7.15,7.54,7.03,7.46,1367600,7.15,7.54,7.03,7.46,1367600,0.0,1.0
2011-09-23,7.17,7.28,7.08,7.09,651900,7.17,7.28,7.08,7.09,651900,0.0,1.0
2011-09-26,7.35,7.39,6.95,7.23,827500,7.35,7.39,6.95,7.23,827500,0.0,1.0
2011-09-27,7.64,7.8,7.45,7.59,1252600,7.64,7.8,7.45,7.59,1252600,0.0,1.0
2011-09-28,7.64,7.97,7.6,7.72,784500,7.64,7.97,7.6,7.72,784500,0.0,1.0
2011-09-29,7.61,7.92,7.34,7.83,613200,7.61,7.92,7.34,7.83,613200,0.0,1.0
2011-09-30,7.25,7.57,7.22,7.44,600700,7.25,7.57,7.22,7.44,600700,0.0,1.0
2011-10-03,6.94,7.22,6.91,7.15,758500,6.94,7.22,6.91,7.15,758500,0.0,1.0
2011-10-04,7.26,7.26,6.79,6.84,1400000,7.26,7.26,6.79,6.84,1400000,0.0,1.0
2011-10-05,7.73,7.8,7.18,7.23,875600,7.73,7.8,7.18,7.23,875600,0.0,1.0
2011-10-06,8.21,8.31,7.68,7.73,1024500,8.21,8.31,7.68,7.73,1024500,0.0,1.0
2011-10-07,8.09,8.36,8.06,8.21,1228000,8.09,8.36,8.06,8.21,1228000,0.0,1.0
2011-10-10,8.46,8.51,8.27,8.31,582100,8.46,8.51,8.27,8.31,582100,0.0,1.0
2011-10-11,8.25,8.44,8.2,8.37,721300,8.25,8.44,8.2,8.37,721300,0.0,1.0
2011-10-12,8.39,8.65,8.35,8.4,673700,8.39,8.65,8.35,8.4,673700,0.0,1.0
2011-10-13,8.32,8.33,8.1,8.31,1023700,8.32,8.33,8.1,8.31,1023700,0.0,1.0
2011-10-14,8.52,8.55,8.28,8.5,679400,8.52,8.55,8.28,8.5,679400,0.0,1.0
2011-10-17,8.05,8.43,8.01,8.43,510200,8.05,8.43,8.01,8.43,510200,0.0,1.0
2011-10-18,8.33,8.36,7.86,7.99,1081800,8.33,8.36,7.86,7.99,1081800,0.0,1.0
2011-10-19,7.98,8.32,7.95,8.31,763700,7.98,8.32,7.95,8.31,763700,0.0,1.0
2011-10-20,7.86,7.87,7.53,7.75,1652800,7.86,7.87,7.53,7.75,1652800,0.0,1.0
2011-10-21,7.93,8.08,7.85,8.03,1230900,7.93,8.08,7.85,8.03,1230900,0.0,1.0
2011-10-24,8.06,8.21,7.93,7.98,1452600,8.06,8.21,7.93,7.98,1452600,0.0,1.0
2011-10-25,8.11,8.24,7.82,7.99,752600,8.11,8.24,7.82,7.99,752600,0.0,1.0
2011-10-26,8.31,8.37,8.08,8.22,803100,8.31,8.37,8.08,8.22,803100,0.0,1.0
2011-10-27,8.62,8.78,8.49,8.51,1166000,8.62,8.78,8.49,8.51,1166000,0.0,1.0
2011-10-28,8.81,8.94,8.57,8.58,567600,8.81,8.94,8.57,8.58,567600,0.0,1.0
2011-10-31,8.3,8.7,8.3,8.66,810700,8.3,8.7,8.3,8.66,810700,0.0,1.0
2011-11-01,8.12,8.22,7.89,8.05,1113300,8.12,8.22,7.89,8.05,1113300,0.0,1.0
2011-11-02,8.46,8.61,8.23,8.23,1035600,8.46,8.61,8.23,8.23,1035600,0.0,1.0
2011-11-03,8.71,8.77,8.32,8.6,720500,8.71,8.77,8.32,8.6,720500,0.0,1.0
2011-11-04,8.64,8.65,8.46,8.61,506100,8.64,8.65,8.46,8.61,506100,0.0,1.0
2011-11-07,8.69,8.73,8.51,8.62,484900,8.69,8.73,8.51,8.62,484900,0.0,1.0
2011-11-08,8.74,8.87,8.61,8.77,506400,8.74,8.87,8.61,8.77,506400,0.0,1.0
2011-11-09,8.29,8.56,8.24,8.52,551100,8.29,8.56,8.24,8.52,551100,0.0,1.0
2011-11-10,8.32,8.5,8.26,8.48,406100,8.32,8.5,8.26,8.48,406100,0.0,1.0
2011-11-11,8.59,8.73,8.4,8.41,360100,8.59,8.73,8.4,8.41,360100,0.0,1.0
2011-11-14,8.55,8.68,8.46,8.59,266700,8.55,8.68,8.46,8.59,266700,0.0,1.0
2011-11-15,8.59,8.71,8.46,8.46,557300,8.59,8.71,8.46,8.46,557300,0.0,1.0
2011-11-16,8.5,8.65,8.41,8.53,430400,8.5,8.65,8.41,8.53,430400,0.0,1.0
2011-11-17,8.32,8.62,8.25,8.49,644100,8.32,8.62,8.25,8.49,644100,0.0,1.0
2011-11-18,8.25,8.45,8.24,8.35,495400,8.25,8.45,8.24,8.35,495400,0.0,1.0
2011-11-21,7.91,8.06,7.75,8.05,536400,7.91,8.06,7.75,8.05,536400,0.0,1.0
2011-11-22,7.96,8.0,7.77,7.89,754400,7.96,8.0,7.77,7.89,754400,0.0,1.0
2011-11-23,7.58,7.89,7.58,7.89,546100,7.58,7.89,7.58,7.89,546100,0.0,1.0
2011-11-25,7.54,7.74,7.54,7.57,193100,7.54,7.74,7.54,7.57,193100,0.0,1.0
2011-11-28,7.96,8.03,7.82,7.84,349100,7.96,8.03,7.82,7.84,349100,0.0,1.0
2011-11-29,8.04,8.27,7.9,7.96,717300,8.04,8.27,7.9,7.96,717300,0.0,1.0
2011-11-30,8.35,8.44,8.23,8.38,449800,8.35,8.44,8.23,8.38,449800,0.0,1.0
2011-12-01,8.1,8.35,8.05,8.25,764200,8.1,8.35,8.05,8.25,764200,0.0,1.0
2011-12-02,7.87,7.98,7.68,7.81,1330500,7.87,7.98,7.68,7.81,1330500,0.0,1.0
2011-12-05,7.97,8.05,7.93,7.98,660800,7.97,8.05,7.93,7.98,660800,0.0,1.0
2011-12-06,8.04,8.09,7.85,7.97,732900,8.04,8.09,7.85,7.97,732900,0.0,1.0
2011-12-07,7.93,8.0,7.84,7.98,679700,7.93,8.0,7.84,7.98,679700,0.0,1.0
2011-12-08,7.78,7.9,7.76,7.87,504600,7.78,7.9,7.76,7.87,504600,0.0,1.0
2011-12-09,7.79,7.84,7.7,7.77,739400,7.79,7.84,7.7,7.77,739400,0.0,1.0
2011-12-12,7.52,7.66,7.39,7.62,719800,7.52,7.66,7.39,7.62,719800,0.0,1.0
2011-12-13,7.3,7.6,7.2,7.54,445300,7.3,7.6,7.2,7.54,445300,0.0,1.0
2011-12-14,7.22,7.32,7.11,7.24,654000,7.22,7.32,7.11,7.24,654000,0.0,1.0
2011-12-15,7.13,7.34,7.09,7.34,302600,7.13,7.34,7.09,7.34,302600,0.0,1.0
2011-12-16,7.24,7.27,7.09,7.13,418400,7.24,7.27,7.09,7.13,418400,0.0,1.0
2011-12-19,7.22,7.44,7.21,7.28,432800,7.22,7.44,7.21,7.28,432800,0.0,1.0
2011-12-20,7.48,7.55,7.32,7.35,369100,7.48,7.55,7.32,7.35,369100,0.0,1.0
2011-12-21,7.37,7.5,7.28,7.5,288100,7.37,7.5,7.28,7.5,288100,0.0,1.0
2011-12-22,7.49,7.53,7.38,7.39,348400,7.49,7.53,7.38,7.39,348400,0.0,1.0
2011-12-23,7.53,7.57,7.47,7.55,163605,7.53,7.57,7.47,7.55,163605,0.0,1.0
2011-12-27,7.52,7.62,7.49,7.49,141501,7.52,7.62,7.49,7.49,141501,0.0,1.0
2011-12-28,7.4,7.52,7.36,7.52,161500,7.4,7.52,7.36,7.52,161500,0.0,1.0
2011-12-29,7.33,7.44,7.26,7.43,326200,7.33,7.44,7.26,7.43,326200,0.0,1.0
2011-12-30,7.33,7.46,7.32,7.33,140900,7.33,7.46,7.32,7.33,140900,0.0,1.0
2012-01-03,7.65,7.72,7.5,7.52,427300,7.65,7.72,7.5,7.52,427300,0.0,1.0
2012-01-04,7.84,7.9,7.6,7.61,628200,7.84,7.9,7.6,7.61,628200,0.0,1.0
2012-01-05,8.03,8.06,7.73,7.81,611000,8.03,8.06,7.73,7.81,611000,0.0,1.0
2012-01-06,8.07,8.24,8.04,8.04,342900,8.07,8.24,8.04,8.04,342900,0.0,1.0
2012-01-09,8.04,8.18,8.01,8.06,351000,8.04,8.18,8.01,8.06,351000,0.0,1.0
2012-01-10,7.92,8.12,7.89,8.12,503800,7.92,8.12,7.89,8.12,503800,0.0,1.0
2012-01-11,7.77,7.93,7.74,7.88,562600,7.77,7.93,7.74,7.88,562600,0.0,1.0
2012-01-12,7.71,7.84,7.67,7.81,486700,7.71,7.84,7.67,7.81,486700,0.0,1.0
2012-01-13,7.48,7.68,7.46,7.64,531200,7.48,7.68,7.46,7.64,531200,0.0,1.0
2012-01-17,7.94,8.17,7.62,7.66,689700,7.94,8.17,7.62,7.66,689700,0.0,1.0
2012-01-18,8.11,8.12,7.92,7.92,1044600,8.11,8.12,7.92,7.92,1044600,0.0,1.0
2012-01-19,8.3,8.33,8.11,8.16,380600,8.3,8.33,8.11,8.16,380600,0.0,1.0
2012-01-20,8.28,8.3,8.23,8.3,192400,8.28,8.3,8.23,8.3,192400,0.0,1.0
2012-01-23,8.09,8.29,8.06,8.29,422300,8.09,8.29,8.06,8.29,422300,0.0,1.0
2012-01-24,8.03,8.06,7.99,8.06,430900,8.03,8.06,7.99,8.06,430900,0.0,1.0
2012-01-25,7.83,8.0,7.77,8.0,888500,7.83,8.0,7.77,8.0,888500,0.0,1.0
2012-01-26,7.67,7.9,7.65,7.8,1666300,7.67,7.9,7.65,7.8,1666300,0.0,1.0
2012-01-27,7.99,8.27,7.88,7.88,2565400,7.99,8.27,7.88,7.88,2565400,0.0,1.0
2012-01-30,8.21,8.23,7.9,7.94,1463500,8.21,8.23,7.9,7.94,1463500,0.0,1.0
2012-01-31,8.51,8.58,8.3,8.3,1404200,8.51,8.58,8.3,8.3,1404200,0.0,1.0
2012-02-01,8.79,8.99,8.61,8.61,1576300,8.79,8.99,8.61,8.61,1576300,0.0,1.0
2012-02-02,8.73,8.91,8.71,8.88,747400,8.73,8.91,8.71,8.88,747400,0.0,1.0
2012-02-03,8.64,8.85,8.59,8.83,1223100,8.64,8.85,8.59,8.83,1223100,0.0,1.0
2012-02-06,8.5,8.59,8.44,8.55,1039400,8.5,8.59,8.44,8.55,1039400,0.0,1.0
2012-02-07,8.43,8.48,8.4,8.48,494100,8.43,8.48,8.4,8.48,494100,0.0,1.0
2012-02-08,8.35,8.47,8.33,8.36,833500,8.35,8.47,8.33,8.36,833500,0.0,1.0
2012-02-09,8.7,8.75,8.35,8.39,1237500,8.7,8.75,8.35,8.39,1237500,0.0,1.0
2012-02-10,8.68,8.85,8.6,8.6,827900,8.68,8.85,8.6,8.6,827900,0.0,1.0
2012-02-13,8.97,9.02,8.75,8.77,838100,8.97,9.02,8.75,8.77,838100,0.0,1.0
2012-02-14,8.94,9.39,8.84,8.99,1146400,8.94,9.39,8.84,8.99,1146400,0.0,1.0
2012-02-15,8.84,9.18,8.83,8.98,1038600,8.84,9.18,8.83,8.98,1038600,0.0,1.0
2012-02-16,8.92,8.95,8.75,8.82,970200,8.92,8.95,8.75,8.82,970200,0.0,1.0
2012-02-17,9.17,9.19,8.98,8.98,664600,9.17,9.19,8.98,8.98,664600,0.0,1.0
2012-02-21,9.26,9.41,9.16,9.23,995500,9.26,9.41,9.16,9.23,995500,0.0,1.0
2012-02-22,9.41,9.65,9.25,9.25,931200,9.41,9.65,9.25,9.25,931200,0.0,1.0
2012-02-23,9.53,9.57,9.41,9.44,580800,9.53,9.57,9.41,9.44,580800,0.0,1.0
2012-02-24,9.51,9.67,9.5,9.56,420500,9.51,9.67,9.5,9.56,420500,0.0,1.0
2012-02-27,9.45,9.64,9.4,9.44,472300,9.45,9.64,9.4,9.44,472300,0.0,1.0
2012-02-28,9.52,9.61,9.43,9.48,420900,9.52,9.61,9.43,9.48,420900,0.0,1.0
2012-02-29,9.41,9.75,9.36,9.62,682800,9.41,9.75,9.36,9.62,682800,0.0,1.0
2012-03-01,9.68,9.89,9.47,9.72,1060300,9.68,9.89,9.47,9.72,1060300,0.0,1.0
2012-03-02,9.61,9.79,9.54,9.64,704400,9.61,9.79,9.54,9.64,704400,0.0,1.0
2012-03-05,9.48,9.62,9.48,9.62,852400,9.48,9.62,9.48,9.62,852400,0.0,1.0
2012-03-06,9.08,9.46,9.02,9.32,1016300,9.08,9.46,9.02,9.32,1016300,0.0,1.0
2012-03-07,9.15,9.26,8.98,9.05,676800,9.15,9.26,8.98,9.05,676800,0.0,1.0
2012-03-08,9.42,9.46,9.25,9.26,535700,9.42,9.46,9.25,9.26,535700,0.0,1.0
2012-03-09,9.37,9.45,9.26,9.44,632900,9.37,9.45,9.26,9.44,632900,0.0,1.0
2012-03-12,9.5,9.53,9.34,9.36,452100,9.5,9.53,9.34,9.36,452100,0.0,1.0
2012-03-13,10.11,10.14,9.54,9.57,907800,10.11,10.14,9.54,9.57,907800,0.0,1.0
2012-03-14,10.14,10.16,10.01,10.07,819900,10.14,10.16,10.01,10.07,819900,0.0,1.0
2012-03-15,10.22,10.34,10.1,10.21,635700,10.22,10.34,10.1,10.21,635700,0.0,1.0
2012-03-16,9.99,10.26,9.93,10.25,552400,9.99,10.26,9.93,10.25,552400,0.0,1.0
2012-03-19,10.04,10.16,9.97,9.99,298600,10.04,10.16,9.97,9.99,298600,0.0,1.0
2012-03-20,9.93,9.98,9.8,9.97,302000,9.93,9.98,9.8,9.97,302000,0.0,1.0
2012-03-21,9.78,9.98,9.7,9.91,538900,9.78,9.98,9.7,9.91,538900,0.0,1.0
2012-03-22,9.75,9.78,9.64,9.69,244400,9.75,9.78,9.64,9.69,244400,0.0,1.0
2012-03-23,9.82,9.88,9.65,9.74,227700,9.82,9.88,9.65,9.74,227700,0.0,1.0
2012-03-26,9.86,9.98,9.81,9.9,405900,9.86,9.98,9.81,9.9,405900,0.0,1.0
2012-03-27,9.76,9.89,9.71,9.89,474800,9.76,9.89,9.71,9.89,474800,0.0,1.0
2012-03-28,9.71,9.82,9.6,9.77,333000,9.71,9.82,9.6,9.77,333000,0.0,1.0
2012-03-29,9.66,9.67,9.52,9.61,277500,9.66,9.67,9.52,9.61,277500,0.0,1.0
2012-03-30,9.57,9.72,9.54,9.7,575200,9.57,9.72,9.54,9.7,575200,0.0,1.0
2012-04-02,9.65,9.65,9.48,9.6,477600,9.65,9.65,9.48,9.6,477600,0.0,1.0
2012-04-03,9.61,9.78,9.53,9.67,383800,9.61,9.78,9.53,9.67,383800,0.0,1.0
2012-04-04,9.51,9.6,9.34,9.5,389600,9.51,9.6,9.34,9.5,389600,0.0,1.0
2012-04-05,9.41,9.54,9.39,9.54,698600,9.41,9.54,9.39,9.54,698600,0.0,1.0
2012-04-09,8.94,9.21,8.74,9.08,813000,8.94,9.21,8.74,9.08,813000,0.0,1.0
2012-04-10,8.8,8.95,8.75,8.9,751900,8.8,8.95,8.75,8.9,751900,0.0,1.0
2012-04-11,8.96,8.98,8.85,8.91,451500,8.96,8.98,8.85,8.91,451500,0.0,1.0
2012-04-12,9.21,9.25,8.95,9.01,595600,9.21,9.25,8.95,9.01,595600,0.0,1.0
2012-04-13,9.08,9.26,9.06,9.19,490500,9.08,9.26,9.06,9.19,490500,0.0,1.0
2012-04-16,9.01,9.13,8.87,9.1,428200,9.01,9.13,8.87,9.1,428200,0.0,1.0
2012-04-17,8.95,9.07,8.74,8.74,791100,8.95,9.07,8.74,8.74,791100,0.0,1.0
2012-04-18,8.7,8.94,8.66,8.94,504600,8.7,8.94,8.66,8.94,504600,0.0,1.0
2012-04-19,8.72,8.84,8.6,8.73,341600,8.72,8.84,8.6,8.73,341600,0.0,1.0
2012-04-20,8.69,8.83,8.67,8.79,241300,8.69,8.83,8.67,8.79,241300,0.0,1.0
2012-04-23,8.41,8.57,8.36,8.56,470000,8.41,8.57,8.36,8.56,470000,0.0,1.0
2012-04-24,8.94,9.28,8.78,8.83,1410600,8.94,9.28,8.78,8.83,1410600,0.0,1.0
2012-04-25,8.86,9.14,8.65,9.14,776900,8.86,9.14,8.65,9.14,776900,0.0,1.0
2012-04-26,8.82,9.0,8.8,8.84,727800,8.82,9.0,8.8,8.84,727800,0.0,1.0
2012-04-27,9.0,9.03,8.76,8.84,561100,9.0,9.03,8.76,8.84,561100,0.0,1.0
2012-04-30,8.96,9.02,8.91,8.97,808000,8.96,9.02,8.91,8.97,808000,0.0,1.0
2012-05-01,9.05,9.1,8.94,8.97,770200,9.05,9.1,8.94,8.97,770200,0.0,1.0
2012-05-02,8.86,9.04,8.81,8.96,415800,8.86,9.04,8.81,8.96,415800,0.0,1.0
2012-05-03,8.54,8.95,8.53,8.95,986400,8.54,8.95,8.53,8.95,986400,0.0,1.0
2012-05-04,8.32,8.49,8.27,8.45,809100,8.32,8.49,8.27,8.45,809100,0.0,1.0
2012-05-07,8.43,8.55,8.24,8.25,889000,8.43,8.55,8.24,8.25,889000,0.0,1.0
2012-05-08,8.0,8.36,7.88,8.3,1103700,8.0,8.36,7.88,8.3,1103700,0.0,1.0
2012-05-09,7.86,7.97,7.76,7.85,1132100,7.86,7.97,7.76,7.85,1132100,0.0,1.0
2012-05-10,7.88,8.07,7.81,7.9,625500,7.88,8.07,7.81,7.9,625500,0.0,1.0
2012-05-11,8.0,8.04,7.8,7.82,603600,8.0,8.04,7.8,7.82,603600,0.0,1.0
2012-05-14,7.67,7.93,7.55,7.91,859200,7.67,7.93,7.55,7.91,859200,0.0,1.0
2012-05-15,7.47,7.76,7.42,7.67,520100,7.47,7.76,7.42,7.67,520100,0.0,1.0
2012-05-16,7.43,7.6,7.43,7.52,614200,7.43,7.6,7.43,7.52,614200,0.0,1.0
2012-05-17,7.43,7.6,7.43,7.43,448100,7.43,7.6,7.43,7.43,448100,0.0,1.0
2012-05-18,7.35,7.49,7.32,7.46,424800,7.35,7.49,7.32,7.46,424800,0.0,1.0
2012-05-21,7.62,7.66,7.28,7.36,391500,7.62,7.66,7.28,7.36,391500,0.0,1.0
2012-05-22,7.56,7.67,7.5,7.57,456800,7.56,7.67,7.5,7.57,456800,0.0,1.0
2012-05-23,7.52,7.55,7.36,7.46,366000,7.52,7.55,7.36,7.46,366000,0.0,1.0
2012-05-24,7.56,7.61,7.5,7.54,459900,7.56,7.61,7.5,7.54,459900,0.0,1.0
2012-05-25,7.57,7.65,7.51,7.56,478800,7.57,7.65,7.51,7.56,478800,0.0,1.0
2012-05-29,7.74,7.92,7.72,7.82,910000,7.74,7.92,7.72,7.82,910000,0.0,1.0
2012-05-30,7.16,7.59,7.13,7.56,2174200,7.16,7.59,7.13,7.56,2174200,0.0,1.0
2012-05-31,7.24,7.29,7.13,7.18,658500,7.24,7.29,7.13,7.18,658500,0.0,1.0
2012-06-01,7.13,7.15,6.97,6.99,755000,7.13,7.15,6.97,6.99,755000,0.0,1.0
2012-06-04,7.13,7.2,7.05,7.14,519800,7.13,7.2,7.05,7.14,519800,0.0,1.0
2012-06-05,7.3,7.36,7.12,7.12,336600,7.3,7.36,7.12,7.12,336600,0.0,1.0
2012-06-06,7.55,7.64,7.38,7.38,477000,7.55,7.64,7.38,7.38,477000,0.0,1.0
2012-06-07,7.48,7.67,7.45,7.66,392000,7.48,7.67,7.45,7.66,392000,0.0,1.0
2012-06-08,7.61,7.67,7.44,7.46,302500,7.61,7.67,7.44,7.46,302500,0.0,1.0
2012-06-11,7.37,7.75,7.31,7.69,650800,7.37,7.75,7.31,7.69,650800,0.0,1.0
2012-06-12,7.4,7.54,7.27,7.42,761500,7.4,7.54,7.27,7.42,761500,0.0,1.0
2012-06-13,7.33,7.54,7.31,7.37,291000,7.33,7.54,7.31,7.37,291000,0.0,1.0
2012-06-14,7.32,7.39,7.24,7.31,278500,7.32,7.39,7.24,7.31,278500,0.0,1.0
2012-06-15,7.47,7.54,7.31,7.34,345300,7.47,7.54,7.31,7.34,345300,0.0,1.0
2012-06-18,7.68,7.71,7.11,7.29,1390000,7.68,7.71,7.11,7.29,1390000,0.0,1.0
2012-06-19,7.67,7.76,7.54,7.68,1098100,7.67,7.76,7.54,7.68,1098100,0.0,1.0
2012-06-20,7.44,7.68,7.39,7.66,716300,7.44,7.68,7.39,7.66,716300,0.0,1.0
2012-06-21,7.28,7.45,7.23,7.42,596800,7.28,7.45,7.23,7.42,596800,0.0,1.0
2012-06-22,7.27,7.34,7.17,7.33,313400,7.27,7.34,7.17,7.33,313400,0.0,1.0
2012-06-25,6.98,7.14,6.87,7.14,638500,6.98,7.14,6.87,7.14,638500,0.0,1.0
2012-06-26,7.13,7.15,6.96,6.99,402900,7.13,7.15,6.96,6.99,402900,0.0,1.0
2012-06-27,7.22,7.29,7.11,7.15,328000,7.22,7.29,7.11,7.15,328000,0.0,1.0
2012-06-28,7.13,7.23,7.04,7.15,223900,7.13,7.23,7.04,7.15,223900,0.0,1.0
2012-06-29,7.26,7.37,7.25,7.31,114195,7.26,7.37,7.25,7.31,114195,0.0,1.0
2012-07-02,7.3,7.38,7.2,7.28,41546,7.3,7.38,7.2,7.28,41546,0.0,1.0
2012-07-03,7.43,7.52,7.26,7.29,161500,7.43,7.52,7.26,7.29,161500,0.0,1.0
2012-07-05,7.48,7.5,7.36,7.39,193000,7.48,7.5,7.36,7.39,193000,0.0,1.0
2012-07-06,7.39,7.43,7.28,7.42,326500,7.39,7.43,7.28,7.42,326500,0.0,1.0
2012-07-09,7.28,7.38,7.18,7.37,190300,7.28,7.38,7.18,7.37,190300,0.0,1.0
2012-07-10,7.2,7.39,7.18,7.31,483800,7.2,7.39,7.18,7.31,483800,0.0,1.0
2012-07-11,7.3,7.36,7.22,7.24,351800,7.3,7.36,7.22,7.24,351800,0.0,1.0
2012-07-12,7.19,7.25,7.12,7.2,717500,7.19,7.25,7.12,7.2,717500,0.0,1.0
2012-07-13,7.29,7.51,7.2,7.23,312100,7.29,7.51,7.2,7.23,312100,0.0,1.0
2012-07-16,7.3,7.34,7.26,7.28,133000,7.3,7.34,7.26,7.28,133000,0.0,1.0
2012-07-17,7.25,7.33,7.2,7.33,267900,7.25,7.33,7.2,7.33,267900,0.0,1.0
2012-07-18,7.29,7.33,7.17,7.19,321500,7.29,7.33,7.17,7.19,321500,0.0,1.0
2012-07-19,7.53,7.55,7.32,7.35,314000,7.53,7.55,7.32,7.35,314000,0.0,1.0
2012-07-20,7.42,7.47,7.35,7.45,124900,7.42,7.47,7.35,7.45,124900,0.0,1.0
2012-07-23,7.25,7.29,7.15,7.22,200600,7.25,7.29,7.15,7.22,200600,0.0,1.0
2012-07-24,7.07,7.29,6.98,7.26,401100,7.07,7.29,6.98,7.26,401100,0.0,1.0
2012-07-25,7.19,7.23,7.04,7.07,204900,7.19,7.23,7.04,7.07,204900,0.0,1.0
2012-07-26,7.31,7.37,7.17,7.3,288600,7.31,7.37,7.17,7.3,288600,0.0,1.0
2012-07-27,7.86,7.92,7.1,7.1,692600,7.86,7.92,7.1,7.1,692600,0.0,1.0
2012-07-30,7.84,8.02,7.75,7.75,444200,7.84,8.02,7.75,7.75,444200,0.0,1.0
2012-07-31,7.64,7.94,7.62,7.85,382300,7.64,7.94,7.62,7.85,382300,0.0,1.0
2012-08-01,7.34,7.67,7.31,7.66,397400,7.34,7.67,7.31,7.66,397400,0.0,1.0
2012-08-02,7.25,7.41,7.18,7.29,287200,7.25,7.41,7.18,7.29,287200,0.0,1.0
2012-08-03,7.32,7.38,7.25,7.37,299200,7.32,7.38,7.25,7.37,299200,0.0,1.0
2012-08-06,7.54,7.57,7.34,7.34,136900,7.54,7.57,7.34,7.34,136900,0.0,1.0
2012-08-07,7.59,7.63,7.39,7.49,335800,7.59,7.63,7.39,7.49,335800,0.0,1.0
2012-08-08,7.77,7.87,7.62,7.64,310200,7.77,7.87,7.62,7.64,310200,0.0,1.0
2012-08-09,7.84,7.91,7.74,7.77,137000,7.84,7.91,7.74,7.77,137000,0.0,1.0
2012-08-10,7.82,7.88,7.71,7.78,316100,7.82,7.88,7.71,7.78,316100,0.0,1.0
2012-08-13,7.72,7.86,7.68,7.68,261900,7.72,7.86,7.68,7.68,261900,0.0,1.0
2012-08-14,7.71,7.81,7.67,7.77,235300,7.71,7.81,7.67,7.77,235300,0.0,1.0
2012-08-15,7.77,7.82,7.67,7.76,120000,7.77,7.82,7.67,7.76,120000,0.0,1.0
2012-08-16,7.96,7.99,7.73,7.77,260400,7.96,7.99,7.73,7.77,260400,0.0,1.0
2012-08-17,7.88,8.07,7.85,7.97,238600,7.88,8.07,7.85,7.97,238600,0.0,1.0
2012-08-20,7.75,7.89,7.74,7.87,632300,7.75,7.89,7.74,7.87,632300,0.0,1.0
2012-08-21,7.91,7.95,7.71,7.77,368400,7.91,7.95,7.71,7.77,368400,0.0,1.0
2012-08-22,7.72,7.88,7.63,7.87,405800,7.72,7.88,7.63,7.87,405800,0.0,1.0
2012-08-23,7.81,7.92,7.69,7.7,231500,7.81,7.92,7.69,7.7,231500,0.0,1.0
2012-08-24,7.73,7.91,7.72,7.82,322600,7.73,7.91,7.72,7.82,322600,0.0,1.0
2012-08-27,7.76,7.78,7.67,7.78,156400,7.76,7.78,7.67,7.78,156400,0.0,1.0
2012-08-28,7.82,7.9,7.7,7.75,261300,7.82,7.9,7.7,7.75,261300,0.0,1.0
2012-08-29,7.82,7.89,7.8,7.85,201000,7.82,7.89,7.8,7.85,201000,0.0,1.0
2012-08-30,7.75,7.82,7.7,7.81,251100,7.75,7.82,7.7,7.81,251100,0.0,1.0
2012-08-31,7.79,7.87,7.78,7.81,160800,7.79,7.87,7.78,7.81,160800,0.0,1.0
2012-09-04,7.66,7.74,7.52,7.7,463800,7.66,7.74,7.52,7.7,463800,0.0,1.0
2012-09-05,7.43,7.68,7.41,7.62,518700,7.43,7.68,7.41,7.62,518700,0.0,1.0
2012-09-06,7.6,7.64,7.42,7.47,248900,7.6,7.64,7.42,7.47,248900,0.0,1.0
2012-09-07,7.62,7.65,7.54,7.61,158400,7.62,7.65,7.54,7.61,158400,0.0,1.0
2012-09-10,7.74,7.78,7.62,7.62,232300,7.74,7.78,7.62,7.62,232300,0.0,1.0
2012-09-11,7.91,7.98,7.78,7.79,263800,7.91,7.98,7.78,7.79,263800,0.0,1.0
2012-09-12,7.84,8.02,7.8,7.94,124400,7.84,8.02,7.8,7.94,124400,0.0,1.0
2012-09-13,7.96,8.02,7.81,7.82,189600,7.96,8.02,7.81,7.82,189600,0.0,1.0
2012-09-14,8.02,8.16,7.98,8.0,145300,8.02,8.16,7.98,8.0,145300,0.0,1.0
2012-09-17,7.67,8.03,7.61,8.03,435400,7.67,8.03,7.61,8.03,435400,0.0,1.0
2012-09-18,7.72,7.77,7.6,7.68,209900,7.72,7.77,7.6,7.68,209900,0.0,1.0
2012-09-19,7.62,7.75,7.57,7.71,133400,7.62,7.75,7.57,7.71,133400,0.0,1.0
2012-09-20,7.72,7.79,7.51,7.54,251600,7.72,7.79,7.51,7.54,251600,0.0,1.0
2012-09-21,7.59,7.79,7.58,7.77,184400,7.59,7.79,7.58,7.77,184400,0.0,1.0
2012-09-24,7.46,7.58,7.42,7.55,169600,7.46,7.58,7.42,7.55,169600,0.0,1.0
2012-09-25,7.34,7.54,7.31,7.48,187800,7.34,7.54,7.31,7.48,187800,0.0,1.0
2012-09-26,6.91,7.23,6.85,7.22,193169,6.91,7.23,6.85,7.22,193169,0.0,1.0
2012-09-27,7.16,7.16,6.93,6.95,99758,7.16,7.16,6.93,6.95,99758,0.0,1.0
2012-09-28,7.14,7.21,7.11,7.13,244300,7.14,7.21,7.11,7.13,244300,0.0,1.0
2012-10-01,7.05,7.22,7.04,7.19,142200,7.05,7.22,7.04,7.19,142200,0.0,1.0
2012-10-02,7.13,7.2,7.07,7.11,258500,7.13,7.2,7.07,7.11,258500,0.0,1.0
2012-10-03,7.12,7.2,7.1,7.12,277800,7.12,7.2,7.1,7.12,277800,0.0,1.0
2012-10-04,7.16,7.24,7.13,7.15,152200,7.16,7.24,7.13,7.15,152200,0.0,1.0
2012-10-05,7.17,7.25,7.13,7.21,119100,7.17,7.25,7.13,7.21,119100,0.0,1.0
2012-10-08,7.11,7.15,7.08,7.11,82700,7.11,7.15,7.08,7.11,82700,0.0,1.0
2012-10-09,7.05,7.21,7.0,7.15,388500,7.05,7.21,7.0,7.15,388500,0.0,1.0
2012-10-10,6.75,7.03,6.74,7.01,327700,6.75,7.03,6.74,7.01,327700,0.0,1.0
2012-10-11,6.88,6.91,6.79,6.81,172900,6.88,6.91,6.79,6.81,172900,0.0,1.0
2012-10-12,6.88,6.92,6.83,6.83,188600,6.88,6.92,6.83,6.83,188600,0.0,1.0
2012-10-15,6.92,6.95,6.87,6.92,143800,6.92,6.95,6.87,6.92,143800,0.0,1.0
2012-10-16,7.14,7.17,6.9,6.93,214400,7.14,7.17,6.9,6.93,214400,0.0,1.0
2012-10-17,7.32,7.32,7.02,7.07,255000,7.32,7.32,7.02,7.07,255000,0.0,1.0
2012-10-18,7.24,7.31,7.23,7.29,126500,7.24,7.31,7.23,7.29,126500,0.0,1.0
2012-10-19,7.21,7.25,7.09,7.19,197300,7.21,7.25,7.09,7.19,197300,0.0,1.0
2012-10-22,7.13,7.29,7.04,7.09,160000,7.13,7.29,7.04,7.09,160000,0.0,1.0
2012-10-23,7.02,7.09,7.0,7.09,194600,7.02,7.09,7.0,7.09,194600,0.0,1.0
2012-10-24,6.92,7.06,6.64,6.95,1029800,6.92,7.06,6.64,6.95,1029800,0.0,1.0
2012-10-25,6.97,6.99,6.86,6.97,309700,6.97,6.99,6.86,6.97,309700,0.0,1.0
2012-10-26,6.97,6.98,6.82,6.97,318800,6.97,6.98,6.82,6.97,318800,0.0,1.0
2012-10-31,7.26,7.28,7.14,7.17,353400,7.26,7.28,7.14,7.17,353400,0.0,1.0
2012-11-01,7.23,7.29,7.21,7.24,362100,7.23,7.29,7.21,7.24,362100,0.0,1.0
2012-11-02,7.21,7.31,7.2,7.27,179900,7.21,7.31,7.2,7.27,179900,0.0,1.0
2012-11-05,7.25,7.27,7.18,7.22,576600,7.25,7.27,7.18,7.22,576600,0.0,1.0
2012-11-06,7.3,7.4,7.22,7.28,842100,7.3,7.4,7.22,7.28,842100,0.0,1.0
2012-11-07,7.34,7.4,7.26,7.35,1115900,7.34,7.4,7.26,7.35,1115900,0.0,1.0
2012-11-08,7.31,7.39,7.29,7.37,552000,7.31,7.39,7.29,7.37,552000,0.0,1.0
2012-11-09,7.24,7.37,7.23,7.3,380000,7.24,7.37,7.23,7.3,380000,0.0,1.0
2012-11-12,7.26,7.27,7.2,7.25,139000,7.26,7.27,7.2,7.25,139000,0.0,1.0
2012-11-13,7.18,7.24,7.12,7.21,471300,7.18,7.24,7.12,7.21,471300,0.0,1.0
2012-11-14,7.15,7.24,7.15,7.19,493600,7.15,7.24,7.15,7.19,493600,0.0,1.0
2012-11-15,7.21,7.23,7.14,7.17,516700,7.21,7.23,7.14,7.17,516700,0.0,1.0
2012-11-16,7.2,7.26,7.14,7.21,336100,7.2,7.26,7.14,7.21,336100,0.0,1.0
2012-11-19,7.29,7.31,7.22,7.23,333100,7.29,7.31,7.22,7.23,333100,0.0,1.0
2012-11-20,7.31,7.34,7.22,7.27,349200,7.31,7.34,7.22,7.27,349200,0.0,1.0
2012-11-21,7.35,7.38,7.24,7.31,351100,7.35,7.38,7.24,7.31,351100,0.0,1.0
2012-11-23,7.5,7.52,7.35,7.39,140500,7.5,7.52,7.35,7.39,140500,0.0,1.0
2012-11-26,7.42,7.51,7.41,7.46,345200,7.42,7.51,7.41,7.46,345200,0.0,1.0
2012-11-27,7.44,7.46,7.35,7.44,219800,7.44,7.46,7.35,7.44,219800,0.0,1.0
2012-11-28,7.52,7.52,7.34,7.39,362200,7.52,7.52,7.34,7.39,362200,0.0,1.0
2012-11-29,7.43,7.56,7.35,7.52,463500,7.43,7.56,7.35,7.52,463500,0.0,1.0
2012-11-30,7.38,7.47,7.33,7.34,237600,7.38,7.47,7.33,7.34,237600,0.0,1.0
2012-12-03,7.3,7.41,7.27,7.35,146900,7.3,7.41,7.27,7.35,146900,0.0,1.0
2012-12-04,7.41,7.54,7.29,7.31,433300,7.41,7.54,7.29,7.31,433300,0.0,1.0
2012-12-05,7.62,7.66,7.41,7.44,278700,7.62,7.66,7.41,7.44,278700,0.0,1.0
2012-12-06,7.57,7.63,7.55,7.59,116200,7.57,7.63,7.55,7.59,116200,0.0,1.0
2012-12-07,7.64,7.65,7.51,7.64,130600,7.64,7.65,7.51,7.64,130600,0.0,1.0
2012-12-10,7.56,7.64,7.53,7.61,156400,7.56,7.64,7.53,7.61,156400,0.0,1.0
2012-12-11,7.54,7.58,7.45,7.58,335400,7.54,7.58,7.45,7.58,335400,0.0,1.0
2012-12-12,7.56,7.61,7.55,7.59,235600,7.56,7.61,7.55,7.59,235600,0.0,1.0
2012-12-13,7.7,7.73,7.55,7.59,319500,7.7,7.73,7.55,7.59,319500,0.0,1.0
2012-12-14,7.8,7.83,7.7,7.71,549000,7.8,7.83,7.7,7.71,549000,0.0,1.0
2012-12-17,7.84,7.84,7.74,7.78,356400,7.84,7.84,7.74,7.78,356400,0.0,1.0
2012-12-18,7.79,7.82,7.73,7.82,477800,7.79,7.82,7.73,7.82,477800,0.0,1.0
2012-12-19,8.07,8.15,7.73,7.73,293000,8.07,8.15,7.73,7.73,293000,0.0,1.0
2012-12-20,8.26,8.33,7.98,8.12,637900,8.26,8.33,7.98,8.12,637900,0.0,1.0
2012-12-21,8.07,8.15,7.93,8.14,588500,8.07,8.15,7.93,8.14,588500,0.0,1.0
2012-12-24,8.08,8.09,8.0,8.02,52100,8.08,8.09,8.0,8.02,52100,0.0,1.0
2012-12-26,8.03,8.17,8.01,8.1,63800,8.03,8.17,8.01,8.1,63800,0.0,1.0
2012-12-27,8.05,8.12,7.96,8.04,267500,8.05,8.12,7.96,8.04,267500,0.0,1.0
2012-12-28,7.94,8.09,7.93,7.99,265400,7.94,8.09,7.93,7.99,265400,0.0,1.0
2012-12-31,8.15,8.18,7.91,7.91,178700,8.15,8.18,7.91,7.91,178700,0.0,1.0
2013-01-02,8.42,8.49,8.23,8.33,218900,8.42,8.49,8.23,8.33,218900,0.0,1.0
2013-01-03,8.27,8.5,8.25,8.38,170800,8.27,8.5,8.25,8.38,170800,0.0,1.0
2013-01-04,8.36,8.5,8.31,8.31,204700,8.36,8.5,8.31,8.31,204700,0.0,1.0
2013-01-07,8.56,8.65,8.35,8.35,265200,8.56,8.65,8.35,8.35,265200,0.0,1.0
2013-01-08,8.28,8.57,8.26,8.52,328700,8.28,8.57,8.26,8.52,328700,0.0,1.0
2013-01-09,8.18,8.43,8.16,8.31,370000,8.18,8.43,8.16,8.31,370000,0.0,1.0
2013-01-10,8.39,8.39,8.25,8.26,193400,8.39,8.39,8.25,8.26,193400,0.0,1.0
2013-01-11,8.42,8.48,8.37,8.42,102800,8.42,8.48,8.37,8.42,102800,0.0,1.0
2013-01-14,8.43,8.52,8.29,8.38,204400,8.43,8.52,8.29,8.38,204400,0.0,1.0
2013-01-15,8.31,8.36,7.95,8.36,406100,8.31,8.36,7.95,8.36,406100,0.0,1.0
2013-01-16,8.38,8.44,8.27,8.32,260400,8.38,8.44,8.27,8.32,260400,0.0,1.0
2013-01-17,8.56,8.58,8.41,8.41,284300,8.56,8.58,8.41,8.41,284300,0.0,1.0
2013-01-18,8.63,8.71,8.49,8.5,362800,8.63,8.71,8.49,8.5,362800,0.0,1.0
2013-01-22,8.63,8.81,8.43,8.45,1538100,8.63,8.81,8.43,8.45,1538100,0.0,1.0
2013-01-23,8.26,8.82,8.19,8.64,796300,8.26,8.82,8.19,8.64,796300,0.0,1.0
2013-01-24,8.32,8.34,8.19,8.19,364400,8.32,8.34,8.19,8.19,364400,0.0,1.0
2013-01-25,8.24,8.38,8.16,8.34,221500,8.24,8.38,8.16,8.34,221500,0.0,1.0
2013-01-28,8.15,8.28,8.03,8.28,308700,8.15,8.28,8.03,8.28,308700,0.0,1.0
2013-01-29,8.12,8.18,8.06,8.16,128800,8.12,8.18,8.06,8.16,128800,0.0,1.0
2013-01-30,8.06,8.13,8.0,8.08,224300,8.06,8.13,8.0,8.08,224300,0.0,1.0
2013-01-31,7.8,8.06,7.79,8.06,471200,7.8,8.06,7.79,8.06,471200,0.0,1.0
2013-02-01,7.85,7.96,7.77,7.81,720700,7.85,7.96,7.77,7.81,720700,0.0,1.0
2013-02-04,7.81,7.84,7.74,7.8,414000,7.81,7.84,7.74,7.8,414000,0.0,1.0
2013-02-05,7.82,7.86,7.76,7.81,1001700,7.82,7.86,7.76,7.81,1001700,0.0,1.0
2013-02-06,8.14,8.2,7.75,7.77,344800,8.14,8.2,7.75,7.77,344800,0.0,1.0
2013-02-07,8.06,8.19,8.03,8.11,195500,8.06,8.19,8.03,8.11,195500,0.0,1.0
2013-02-08,8.17,8.3,8.06,8.06,388700,8.17,8.3,8.06,8.06,388700,0.0,1.0
2013-02-11,8.11,8.19,8.04,8.19,148900,8.11,8.19,8.04,8.19,148900,0.0,1.0
2013-02-12,8.15,8.22,8.08,8.14,135500,8.15,8.22,8.08,8.14,135500,0.0,1.0
2013-02-13,8.11,8.23,8.1,8.14,138800,8.11,8.23,8.1,8.14,138800,0.0,1.0
2013-02-14,8.16,8.2,7.99,8.08,183400,8.16,8.2,7.99,8.08,183400,0.0,1.0
2013-02-15,7.99,8.2,7.92,8.11,260500,7.99,8.2,7.92,8.11,260500,0.0,1.0
2013-02-19,8.04,8.1,7.92,7.96,275000,8.04,8.1,7.92,7.96,275000,0.0,1.0
2013-02-20,8.09,8.16,7.94,8.05,427200,8.09,8.16,7.94,8.05,427200,0.0,1.0
2013-02-21,8.1,8.17,8.02,8.07,431500,8.1,8.17,8.02,8.07,431500,0.0,1.0
2013-02-22,8.26,8.3,8.1,8.13,348200,8.26,8.3,8.1,8.13,348200,0.0,1.0
2013-02-25,8.28,8.46,8.25,8.29,508500,8.28,8.46,8.25,8.29,508500,0.0,1.0
2013-02-26,8.26,8.4,8.12,8.3,714900,8.26,8.4,8.12,8.3,714900,0.0,1.0
2013-02-27,8.2,8.27,8.12,8.27,191500,8.2,8.27,8.12,8.27,191500,0.0,1.0
2013-02-28,8.13,8.26,8.13,8.23,138100,8.13,8.26,8.13,8.23,138100,0.0,1.0
2013-03-01,8.23,8.27,8.02,8.12,216000,8.23,8.27,8.02,8.12,216000,0.0,1.0
2013-03-04,8.1,8.25,8.06,8.2,108400,8.1,8.25,8.06,8.2,108400,0.0,1.0
2013-03-05,8.21,8.26,8.15,8.15,127400,8.21,8.26,8.15,8.15,127400,0.0,1.0
2013-03-06,8.27,8.37,8.21,8.21,181900,8.27,8.37,8.21,8.21,181900,0.0,1.0
2013-03-07,8.25,8.34,8.23,8.32,178800,8.25,8.34,8.23,8.32,178800,0.0,1.0
2013-03-08,8.41,8.44,8.23,8.26,331000,8.41,8.44,8.23,8.26,331000,0.0,1.0
2013-03-11,8.45,8.46,8.24,8.33,166800,8.45,8.46,8.24,8.33,166800,0.0,1.0
2013-03-12,8.53,8.62,8.37,8.45,434400,8.53,8.62,8.37,8.45,434400,0.0,1.0
2013-03-13,8.49,8.57,8.41,8.5,164500,8.49,8.57,8.41,8.5,164500,0.0,1.0
2013-03-14,8.2,8.51,8.18,8.51,760900,8.2,8.51,8.18,8.51,760900,0.0,1.0
2013-03-15,8.19,8.3,8.18,8.22,270600,8.19,8.3,8.18,8.22,270600,0.0,1.0
2013-03-18,8.27,8.37,8.04,8.16,357300,8.27,8.37,8.04,8.16,357300,0.0,1.0
2013-03-19,8.38,8.4,8.24,8.3,218000,8.38,8.4,8.24,8.3,218000,0.0,1.0
2013-03-20,8.4,8.44,8.36,8.39,150200,8.4,8.44,8.36,8.39,150200,0.0,1.0
2013-03-21,8.09,8.4,8.07,8.35,264500,8.09,8.4,8.07,8.35,264500,0.0,1.0
2013-03-22,8.08,8.18,8.06,8.11,134000,8.08,8.18,8.06,8.11,134000,0.0,1.0
2013-03-25,8.13,8.24,8.09,8.1,213200,8.13,8.24,8.09,8.1,213200,0.0,1.0
2013-03-26,8.21,8.27,8.12,8.15,168800,8.21,8.27,8.12,8.15,168800,0.0,1.0
2013-03-27,8.2,8.25,8.12,8.16,185900,8.2,8.25,8.12,8.16,185900,0.0,1.0
2013-03-28,8.09,8.23,8.07,8.18,353400,8.09,8.23,8.07,8.18,353400,0.0,1.0
2013-04-01,7.92,8.15,7.89,8.1,249000,7.92,8.15,7.89,8.1,249000,0.0,1.0
2013-04-02,8.02,8.12,7.91,7.94,204400,8.02,8.12,7.91,7.94,204400,0.0,1.0
2013-04-03,8.14,8.18,8.0,8.03,234800,8.14,8.18,8.0,8.03,234800,0.0,1.0
2013-04-04,8.07,8.18,8.03,8.14,176700,8.07,8.18,8.03,8.14,176700,0.0,1.0
2013-04-05,7.94,7.98,7.86,7.97,139200,7.94,7.98,7.86,7.97,139200,0.0,1.0
2013-04-08,8.0,8.04,7.83,7.92,157500,8.0,8.04,7.83,7.92,157500,0.0,1.0
2013-04-09,8.16,8.21,8.0,8.03,140500,8.16,8.21,8.0,8.03,140500,0.0,1.0
2013-04-10,8.31,8.31,8.19,8.19,251700,8.31,8.31,8.19,8.19,251700,0.0,1.0
2013-04-11,8.33,8.36,8.24,8.33,97800,8.33,8.36,8.24,8.33,97800,0.0,1.0
2013-04-12,8.23,8.3,8.13,8.26,84100,8.23,8.3,8.13,8.26,84100,0.0,1.0
2013-04-15,7.89,8.19,7.89,8.12,138500,7.89,8.19,7.89,8.12,138500,0.0,1.0
2013-04-16,8.0,8.02,7.85,7.98,121800,8.0,8.02,7.85,7.98,121800,0.0,1.0
2013-04-17,7.82,7.95,7.75,7.95,127400,7.82,7.95,7.75,7.95,127400,0.0,1.0
2013-04-18,7.72,7.89,7.63,7.84,172600,7.72,7.89,7.63,7.84,172600,0.0,1.0
2013-04-19,7.7,7.74,7.63,7.72,137100,7.7,7.74,7.63,7.72,137100,0.0,1.0
2013-04-22,7.65,7.76,7.6,7.69,165100,7.65,7.76,7.6,7.69,165100,0.0,1.0
2013-04-23,8.08,8.09,7.71,7.73,445900,8.08,8.09,7.71,7.73,445900,0.0,1.0
2013-04-24,8.2,8.28,8.0,8.0,282100,8.2,8.28,8.0,8.0,282100,0.0,1.0
2013-04-25,8.33,8.39,8.22,8.24,214200,8.33,8.39,8.22,8.24,214200,0.0,1.0
2013-04-26,8.49,8.51,8.33,8.33,360100,8.49,8.51,8.33,8.33,360100,0.0,1.0
2013-04-29,8.34,8.57,8.33,8.54,351000,8.34,8.57,8.33,8.54,351000,0.0,1.0
2013-04-30,8.64,8.67,8.29,8.35,324900,8.64,8.67,8.29,8.35,324900,0.0,1.0
2013-05-01,8.45,8.62,8.44,8.61,162900,8.45,8.62,8.44,8.61,162900,0.0,1.0
2013-05-02,8.41,8.5,8.33,8.5,153600,8.41,8.5,8.33,8.5,153600,0.0,1.0
2013-05-03,8.44,8.47,8.35,8.45,239300,8.44,8.47,8.35,8.45,239300,0.0,1.0
2013-05-06,8.48,8.5,8.39,8.47,144500,8.48,8.5,8.39,8.47,144500,0.0,1.0
2013-05-07,8.55,8.58,8.42,8.51,193000,8.55,8.58,8.42,8.51,193000,0.0,1.0
2013-05-08,8.55,8.63,8.52,8.55,135100,8.55,8.63,8.52,8.55,135100,0.0,1.0
2013-05-09,8.53,8.58,8.51,8.51,59200,8.53,8.58,8.51,8.51,59200,0.0,1.0
2013-05-10,8.6,8.62,8.49,8.51,65000,8.6,8.62,8.49,8.51,65000,0.0,1.0
2013-05-13,8.7,8.72,8.6,8.6,158900,8.7,8.72,8.6,8.6,158900,0.0,1.0
2013-05-14,8.7,8.71,8.56,8.66,119000,8.7,8.71,8.56,8.66,119000,0.0,1.0
2013-05-15,8.93,9.01,8.65,8.65,351300,8.93,9.01,8.65,8.65,351300,0.0,1.0
2013-05-16,9.13,9.33,8.97,8.99,368700,9.13,9.33,8.97,8.99,368700,0.0,1.0
2013-05-17,9.15,9.21,9.05,9.09,146500,9.15,9.21,9.05,9.09,146500,0.0,1.0
2013-05-20,9.12,9.22,9.07,9.09,73200,9.12,9.22,9.07,9.09,73200,0.0,1.0
2013-05-21,9.25,9.28,9.15,9.15,154300,9.25,9.28,9.15,9.15,154300,0.0,1.0
2013-05-22,9.03,9.31,9.0,9.26,193500,9.03,9.31,9.0,9.26,193500,0.0,1.0
2013-05-23,9.13,9.24,8.9,9.02,161800,9.13,9.24,8.9,9.02,161800,0.0,1.0
2013-05-24,9.0,9.1,8.92,9.06,91600,9.0,9.1,8.92,9.06,91600,0.0,1.0
2013-05-28,9.24,9.35,9.04,9.07,202200,9.24,9.35,9.04,9.07,202200,0.0,1.0
2013-05-29,9.19,9.32,9.12,9.23,75600,9.19,9.32,9.12,9.23,75600,0.0,1.0
2013-05-30,9.33,9.44,9.18,9.2,184500,9.33,9.44,9.18,9.2,184500,0.0,1.0
2013-05-31,9.25,9.37,9.18,9.3,169700,9.25,9.37,9.18,9.3,169700,0.0,1.0
2013-06-03,9.63,9.65,9.27,9.28,246900,9.63,9.65,9.27,9.28,246900,0.0,1.0
2013-06-04,9.41,9.67,9.34,9.59,162800,9.41,9.67,9.34,9.59,162800,0.0,1.0
2013-06-05,9.27,9.46,9.24,9.36,142200,9.27,9.46,9.24,9.36,142200,0.0,1.0
2013-06-06,9.49,9.56,9.17,9.29,280800,9.49,9.56,9.17,9.29,280800,0.0,1.0
2013-06-07,9.53,9.64,9.5,9.53,91400,9.53,9.64,9.5,9.53,91400,0.0,1.0
2013-06-10,9.57,9.58,9.47,9.58,114800,9.57,9.58,9.47,9.58,114800,0.0,1.0
2013-06-11,9.56,9.63,9.45,9.49,198500,9.56,9.63,9.45,9.49,198500,0.0,1.0
2013-06-12,9.41,9.7,9.39,9.64,176200,9.41,9.7,9.39,9.64,176200,0.0,1.0
2013-06-13,9.62,9.68,9.38,9.42,263900,9.62,9.68,9.38,9.42,263900,0.0,1.0
2013-06-14,9.66,9.7,9.58,9.63,265300,9.66,9.7,9.58,9.63,265300,0.0,1.0
2013-06-17,9.8,9.98,9.66,9.66,264700,9.8,9.98,9.66,9.66,264700,0.0,1.0
2013-06-18,9.61,9.78,9.54,9.71,215600,9.61,9.78,9.54,9.71,215600,0.0,1.0
2013-06-19,9.48,9.65,9.4,9.57,306600,9.48,9.65,9.4,9.57,306600,0.0,1.0
2013-06-20,9.25,9.39,9.18,9.32,129100,9.25,9.39,9.18,9.32,129100,0.0,1.0
2013-06-21,9.13,9.35,9.1,9.24,345800,9.13,9.35,9.1,9.24,345800,0.0,1.0
2013-06-24,9.03,9.12,8.89,8.99,163700,9.03,9.12,8.89,8.99,163700,0.0,1.0
2013-06-25,9.4,9.42,9.06,9.07,259000,9.4,9.42,9.06,9.07,259000,0.0,1.0
2013-06-26,9.36,9.5,9.31,9.47,111800,9.36,9.5,9.31,9.47,111800,0.0,1.0
2013-06-27,9.5,9.55,9.4,9.4,158200,9.5,9.55,9.4,9.4,158200,0.0,1.0
2013-06-28,9.45,9.48,9.37,9.42,364300,9.45,9.48,9.37,9.42,364300,0.0,1.0
2013-07-01,9.52,9.62,9.46,9.46,46100,9.52,9.62,9.46,9.46,46100,0.0,1.0
2013-07-02,9.43,9.54,9.34,9.47,451400,9.43,9.54,9.34,9.47,451400,0.0,1.0
2013-07-03,9.48,9.48,9.39,9.39,136100,9.48,9.48,9.39,9.39,136100,0.0,1.0
2013-07-05,9.35,9.49,9.23,9.49,354000,9.35,9.49,9.23,9.49,354000,0.0,1.0
2013-07-08,9.33,9.39,9.29,9.35,160100,9.33,9.39,9.29,9.35,160100,0.0,1.0
2013-07-09,9.32,9.41,9.28,9.39,116400,9.32,9.41,9.28,9.39,116400,0.0,1.0
2013-07-10,9.33,9.37,9.29,9.34,92000,9.33,9.37,9.29,9.34,92000,0.0,1.0
2013-07-11,9.41,9.46,9.33,9.46,150100,9.41,9.46,9.33,9.46,150100,0.0,1.0
2013-07-12,9.42,9.44,9.39,9.4,81000,9.42,9.44,9.39,9.4,81000,0.0,1.0
2013-07-15,9.18,9.45,9.15,9.44,189200,9.18,9.45,9.15,9.44,189200,0.0,1.0
2013-07-16,9.2,9.22,9.12,9.19,101500,9.2,9.22,9.12,9.19,101500,0.0,1.0
2013-07-17,8.99,9.27,8.96,9.22,145500,8.99,9.27,8.96,9.22,145500,0.0,1.0
2013-07-18,9.25,9.25,8.83,9.0,279200,9.25,9.25,8.83,9.0,279200,0.0,1.0
2013-07-19,9.3,9.32,9.14,9.2,122600,9.3,9.32,9.14,9.2,122600,0.0,1.0
2013-07-22,9.32,9.39,9.27,9.33,57600,9.32,9.39,9.27,9.33,57600,0.0,1.0
2013-07-23,9.36,9.45,9.34,9.36,87000,9.36,9.45,9.34,9.36,87000,0.0,1.0
2013-07-24,9.34,9.43,9.32,9.37,101700,9.34,9.43,9.32,9.37,101700,0.0,1.0
2013-07-25,9.52,9.53,9.3,9.32,298900,9.52,9.53,9.3,9.32,298900,0.0,1.0
2013-07-26,10.11,10.41,9.63,9.68,991200,10.11,10.41,9.63,9.68,991200,0.0,1.0
2013-07-29,10.21,10.49,10.17,10.4,519400,10.21,10.49,10.17,10.4,519400,0.0,1.0
2013-07-30,10.42,10.63,10.22,10.22,552000,10.42,10.63,10.22,10.22,552000,0.0,1.0
2013-07-31,10.58,10.61,10.42,10.46,305800,10.58,10.61,10.42,10.46,305800,0.0,1.0
2013-08-01,10.75,10.84,10.57,10.64,251100,10.75,10.84,10.57,10.64,251100,0.0,1.0
2013-08-02,10.68,10.83,10.63,10.7,249800,10.68,10.83,10.63,10.7,249800,0.0,1.0
2013-08-05,10.89,10.96,10.71,10.79,516000,10.89,10.96,10.71,10.79,516000,0.0,1.0
2013-08-06,11.08,11.3,10.84,10.87,336200,11.08,11.3,10.84,10.87,336200,0.0,1.0
2013-08-07,10.87,11.06,10.81,11.04,649700,10.87,11.06,10.81,11.04,649700,0.0,1.0
2013-08-08,11.13,11.17,10.93,10.93,260100,11.13,11.17,10.93,10.93,260100,0.0,1.0
2013-08-09,11.06,11.2,10.97,11.09,244000,11.06,11.2,10.97,11.09,244000,0.0,1.0
2013-08-12,10.78,11.07,10.74,10.95,754100,10.78,11.07,10.74,10.95,754100,0.0,1.0
2013-08-13,10.98,11.08,10.73,10.76,1088600,10.98,11.08,10.73,10.76,1088600,0.0,1.0
2013-08-14,10.92,11.0,10.89,10.98,175600,10.92,11.0,10.89,10.98,175600,0.0,1.0
2013-08-15,10.7,10.9,10.65,10.84,214300,10.7,10.9,10.65,10.84,214300,0.0,1.0
2013-08-16,10.75,10.8,10.67,10.69,213400,10.75,10.8,10.67,10.69,213400,0.0,1.0
2013-08-19,10.64,10.76,10.58,10.76,121500,10.64,10.76,10.58,10.76,121500,0.0,1.0
2013-08-20,10.81,10.94,10.63,10.67,559500,10.81,10.94,10.63,10.67,559500,0.0,1.0
2013-08-21,10.7,10.77,10.61,10.75,199400,10.7,10.77,10.61,10.75,199400,0.0,1.0
2013-08-22,10.72,10.85,10.66,10.73,126400,10.72,10.85,10.66,10.73,126400,0.0,1.0
2013-08-23,10.77,10.82,10.68,10.71,133000,10.77,10.82,10.68,10.71,133000,0.0,1.0
2013-08-26,10.51,10.75,10.48,10.74,277700,10.51,10.75,10.48,10.74,277700,0.0,1.0
2013-08-27,10.2,10.46,10.19,10.41,251200,10.2,10.46,10.19,10.41,251200,0.0,1.0
2013-08-28,10.7,10.84,10.21,10.21,724200,10.7,10.84,10.21,10.21,724200,0.0,1.0
2013-08-29,10.75,10.83,10.67,10.72,250500,10.75,10.83,10.67,10.72,250500,0.0,1.0
2013-08-30,10.61,10.79,10.57,10.79,166200,10.61,10.79,10.57,10.79,166200,0.0,1.0
2013-09-03,10.85,10.89,10.7,10.7,380700,10.85,10.89,10.7,10.7,380700,0.0,1.0
2013-09-04,10.94,11.0,10.85,10.88,175000,10.94,11.0,10.85,10.88,175000,0.0,1.0
2013-09-05,11.08,11.2,10.95,10.95,609700,11.08,11.2,10.95,10.95,609700,0.0,1.0
2013-09-06,10.98,11.25,10.98,11.17,349700,10.98,11.25,10.98,11.17,349700,0.0,1.0
2013-09-09,11.18,11.21,11.02,11.06,310100,11.18,11.21,11.02,11.06,310100,0.0,1.0
2013-09-10,11.05,11.26,11.03,11.26,935500,11.05,11.26,11.03,11.26,935500,0.0,1.0
2013-09-11,11.19,11.21,10.91,11.0,514000,11.19,11.21,10.91,11.0,514000,0.0,1.0
2013-09-12,11.14,11.26,11.11,11.18,223900,11.14,11.26,11.11,11.18,223900,0.0,1.0
2013-09-13,11.12,11.24,11.08,11.17,214900,11.12,11.24,11.08,11.17,214900,0.0,1.0
2013-09-16,11.21,11.24,11.14,11.22,173100,11.21,11.24,11.14,11.22,173100,0.0,1.0
2013-09-17,11.13,11.32,11.1,11.24,246700,11.13,11.32,11.1,11.24,246700,0.0,1.0
2013-09-18,11.08,11.19,10.96,11.11,222000,11.08,11.19,10.96,11.11,222000,0.0,1.0
2013-09-19,11.0,11.09,10.99,11.03,159800,11.0,11.09,10.99,11.03,159800,0.0,1.0
2013-09-20,10.89,11.04,10.89,11.02,249200,10.89,11.04,10.89,11.02,249200,0.0,1.0
2013-09-23,10.97,11.01,10.82,10.82,319400,10.97,11.01,10.82,10.82,319400,0.0,1.0
2013-09-24,11.15,11.23,10.96,10.96,231800,11.15,11.23,10.96,10.96,231800,0.0,1.0
2013-09-25,11.23,11.39,11.15,11.15,543300,11.23,11.39,11.15,11.15,543300,0.0,1.0
2013-09-26,11.27,11.31,11.2,11.2,351200,11.27,11.31,11.2,11.2,351200,0.0,1.0
2013-09-27,11.22,11.31,11.14,11.23,212200,11.22,11.31,11.14,11.23,212200,0.0,1.0
2013-09-30,11.03,11.26,11.03,11.11,335000,11.03,11.26,11.03,11.11,335000,0.0,1.0
2013-10-01,11.31,11.49,11.0,11.03,513000,11.31,11.49,11.0,11.03,513000,0.0,1.0
2013-10-02,11.13,11.29,11.12,11.18,314900,11.13,11.29,11.12,11.18,314900,0.0,1.0
2013-10-03,11.04,11.17,10.95,11.1,261900,11.04,11.17,10.95,11.1,261900,0.0,1.0
2013-10-04,11.16,11.22,11.01,11.02,121100,11.16,11.22,11.01,11.02,121100,0.0,1.0
2013-10-07,10.99,11.16,10.98,11.11,150500,10.99,11.16,10.98,11.11,150500,0.0,1.0
2013-10-08,10.9,11.1,10.79,10.99,221100,10.9,11.1,10.79,10.99,221100,0.0,1.0
2013-10-09,10.92,11.0,10.85,10.9,340400,10.92,11.0,10.85,10.9,340400,0.0,1.0
2013-10-10,11.01,11.06,10.91,11.0,318100,11.01,11.06,10.91,11.0,318100,0.0,1.0
2013-10-11,11.16,11.18,10.94,11.06,175300,11.16,11.18,10.94,11.06,175300,0.0,1.0
2013-10-14,11.2,11.25,11.13,11.13,76300,11.2,11.25,11.13,11.13,76300,0.0,1.0
2013-10-15,11.07,11.2,11.04,11.14,188900,11.07,11.2,11.04,11.14,188900,0.0,1.0
2013-10-16,11.19,11.23,11.08,11.12,155100,11.19,11.23,11.08,11.12,155100,0.0,1.0
2013-10-17,11.18,11.23,11.1,11.1,204600,11.18,11.23,11.1,11.1,204600,0.0,1.0
2013-10-18,11.08,11.21,11.04,11.21,293200,11.08,11.21,11.04,11.21,293200,0.0,1.0
2013-10-21,10.76,10.99,10.67,10.84,613800,10.76,10.99,10.67,10.84,613800,0.0,1.0
2013-10-22,10.49,10.77,10.35,10.76,575500,10.49,10.77,10.35,10.76,575500,0.0,1.0
2013-10-23,11.27,11.42,10.61,10.61,1420800,11.27,11.42,10.61,10.61,1420800,0.0,1.0
2013-10-24,11.29,11.39,11.2,11.23,415700,11.29,11.39,11.2,11.23,415700,0.0,1.0
2013-10-25,11.23,11.41,11.11,11.28,345300,11.23,11.41,11.11,11.28,345300,0.0,1.0
2013-10-28,11.13,11.27,11.09,11.26,242300,11.13,11.27,11.09,11.26,242300,0.0,1.0
2013-10-29,11.05,11.19,10.99,11.09,211700,11.05,11.19,10.99,11.09,211700,0.0,1.0
2013-10-30,10.98,11.08,10.9,11.0,460700,10.98,11.08,10.9,11.0,460700,0.0,1.0
2013-10-31,10.96,11.12,10.96,10.97,171200,10.96,11.12,10.96,10.97,171200,0.0,1.0
2013-11-01,10.79,11.02,10.73,10.99,233200,10.79,11.02,10.73,10.99,233200,0.0,1.0
2013-11-04,11.06,11.09,10.79,10.79,334600,11.06,11.09,10.79,10.79,334600,0.0,1.0
2013-11-05,10.84,11.04,10.74,11.04,269900,10.84,11.04,10.74,11.04,269900,0.0,1.0
2013-11-06,10.81,10.93,10.77,10.88,180600,10.81,10.93,10.77,10.88,180600,0.0,1.0
2013-11-07,10.66,10.91,10.63,10.81,247400,10.66,10.91,10.63,10.81,247400,0.0,1.0
2013-11-08,10.69,10.7,10.57,10.64,141400,10.69,10.7,10.57,10.64,141400,0.0,1.0
2013-11-11,10.7,10.7,10.59,10.64,132900,10.7,10.7,10.59,10.64,132900,0.0,1.0
2013-11-12,10.59,10.69,10.58,10.64,157800,10.59,10.69,10.58,10.64,157800,0.0,1.0
2013-11-13,10.49,10.61,10.48,10.57,364600,10.49,10.61,10.48,10.57,364600,0.0,1.0
2013-11-14,10.11,10.41,10.09,10.41,369600,10.11,10.41,10.09,10.41,369600,0.0,1.0
2013-11-15,10.22,10.23,10.06,10.11,279100,10.22,10.23,10.06,10.11,279100,0.0,1.0
2013-11-18,10.07,10.27,10.04,10.27,325400,10.07,10.27,10.04,10.27,325400,0.0,1.0
2013-11-19,9.9,10.09,9.88,10.07,185000,9.9,10.09,9.88,10.07,185000,0.0,1.0
2013-11-20,9.56,9.93,9.49,9.9,344900,9.56,9.93,9.49,9.9,344900,0.0,1.0
2013-11-21,10.03,10.05,9.49,9.7,741300,10.03,10.05,9.49,9.7,741300,0.0,1.0
2013-11-22,9.98,10.09,9.93,10.07,266722,9.98,10.09,9.93,10.07,266722,0.0,1.0
2013-11-25,10.05,10.12,9.924,9.98,155588,10.05,10.12,9.924,9.98,155588,0.0,1.0
2013-11-26,10.0,10.08,9.95,10.03,120800,10.0,10.08,9.95,10.03,120800,0.0,1.0
2013-11-27,9.98,10.09,9.96,10.09,153800,9.98,10.09,9.96,10.09,153800,0.0,1.0
2013-11-29,10.1,10.18,10.1,10.16,99300,10.1,10.18,10.1,10.16,99300,0.0,1.0
2013-12-02,10.09,10.14,10.04,10.11,264200,10.09,10.14,10.04,10.11,264200,0.0,1.0
2013-12-03,10.0,10.08,9.83,10.04,869100,10.0,10.08,9.83,10.04,869100,0.0,1.0
2013-12-04,10.1,10.28,9.98,10.03,247900,10.1,10.28,9.98,10.03,247900,0.0,1.0
2013-12-05,10.2,10.27,10.1,10.11,194700,10.2,10.27,10.1,10.11,194700,0.0,1.0
2013-12-06,10.25,10.32,10.19,10.25,158300,10.25,10.32,10.19,10.25,158300,0.0,1.0
2013-12-09,10.09,10.29,10.06,10.22,168600,10.09,10.29,10.06,10.22,168600,0.0,1.0
2013-12-10,10.06,10.19,10.05,10.07,174100,10.06,10.19,10.05,10.07,174100,0.0,1.0
2013-12-11,9.9,10.09,9.9,10.09,151700,9.9,10.09,9.9,10.09,151700,0.0,1.0
2013-12-12,9.89,9.95,9.78,9.94,195100,9.89,9.95,9.78,9.94,195100,0.0,1.0
2013-12-13,9.92,9.96,9.85,9.88,112700,9.92,9.96,9.85,9.88,112700,0.0,1.0
2013-12-16,10.22,10.28,9.94,9.94,265100,10.22,10.28,9.94,9.94,265100,0.0,1.0
2013-12-17,10.26,10.32,10.17,10.22,156400,10.26,10.32,10.17,10.22,156400,0.0,1.0
2013-12-18,10.09,10.19,9.85,10.15,309700,10.09,10.19,9.85,10.15,309700,0.0,1.0
2013-12-19,9.89,10.09,9.87,10.09,169800,9.89,10.09,9.87,10.09,169800,0.0,1.0
2013-12-20,10.02,10.05,9.85,9.89,152800,10.02,10.05,9.85,9.89,152800,0.0,1.0
2013-12-23,10.06,10.08,9.87,10.04,209300,10.06,10.08,9.87,10.04,209300,0.0,1.0
2013-12-24,10.2,10.2,10.05,10.09,129000,10.2,10.2,10.05,10.09,129000,0.0,1.0
2013-12-26,10.24,10.27,10.11,10.16,96400,10.24,10.27,10.11,10.16,96400,0.0,1.0
2013-12-27,10.25,10.27,10.11,10.21,148300,10.25,10.27,10.11,10.21,148300,0.0,1.0
2013-12-30,10.38,10.42,10.24,10.24,200700,10.38,10.42,10.24,10.24,200700,0.0,1.0
2013-12-31,10.4,10.51,10.37,10.37,168000,10.4,10.51,10.37,10.37,168000,0.0,1.0
2014-01-02,10.32,10.37,10.25,10.35,127500,10.32,10.37,10.25,10.35,127500,0.0,1.0
2014-01-03,10.45,10.63,10.37,10.37,193100,10.45,10.63,10.37,10.37,193100,0.0,1.0
2014-01-06,10.6,10.65,10.42,10.51,301900,10.6,10.65,10.42,10.51,301900,0.0,1.0
2014-01-07,10.65,10.66,10.51,10.64,344000,10.65,10.66,10.51,10.64,344000,0.0,1.0
2014-01-08,10.51,10.66,10.49,10.66,107200,10.51,10.66,10.49,10.66,107200,0.0,1.0
2014-01-09,10.37,10.51,10.34,10.51,154200,10.37,10.51,10.34,10.51,154200,0.0,1.0
2014-01-10,10.44,10.5,10.37,10.4,107300,10.44,10.5,10.37,10.4,107300,0.0,1.0
2014-01-13,10.34,10.52,10.3,10.37,146200,10.34,10.52,10.3,10.37,146200,0.0,1.0
2014-01-14,10.47,10.5,10.29,10.39,189400,10.47,10.5,10.29,10.39,189400,0.0,1.0
2014-01-15,10.5,10.52,10.43,10.43,233200,10.5,10.52,10.43,10.43,233200,0.0,1.0
2014-01-16,10.48,10.55,10.43,10.48,118000,10.48,10.55,10.43,10.48,118000,0.0,1.0
2014-01-17,10.46,10.51,10.41,10.43,154600,10.46,10.51,10.41,10.43,154600,0.0,1.0
2014-01-21,10.48,10.49,10.41,10.49,163500,10.48,10.49,10.41,10.49,163500,0.0,1.0
2014-01-22,10.31,10.49,10.26,10.43,238600,10.31,10.49,10.26,10.43,238600,0.0,1.0
2014-01-23,10.34,10.35,10.2,10.29,140900,10.34,10.35,10.2,10.29,140900,0.0,1.0
2014-01-24,10.13,10.32,10.07,10.32,212600,10.13,10.32,10.07,10.32,212600,0.0,1.0
2014-01-27,10.1,10.31,10.02,10.12,182600,10.1,10.31,10.02,10.12,182600,0.0,1.0
2014-01-28,9.85,10.1,9.81,10.1,506000,9.85,10.1,9.81,10.1,506000,0.0,1.0
2014-01-29,9.93,9.99,9.76,9.76,229500,9.93,9.99,9.76,9.76,229500,0.0,1.0
2014-01-30,10.05,10.11,9.9,10.02,249900,10.05,10.11,9.9,10.02,249900,0.0,1.0
2014-01-31,9.92,10.33,9.9,10.1,470900,9.92,10.33,9.9,10.1,470900,0.0,1.0
2014-02-03,9.23,9.89,9.15,9.88,538400,9.23,9.89,9.15,9.88,538400,0.0,1.0
2014-02-04,9.19,9.3,9.16,9.27,405900,9.19,9.3,9.16,9.27,405900,0.0,1.0
2014-02-05,9.12,9.22,9.05,9.18,1019700,9.12,9.22,9.05,9.18,1019700,0.0,1.0
2014-02-06,9.32,9.35,9.1,9.12,211000,9.32,9.35,9.1,9.12,211000,0.0,1.0
2014-02-07,9.31,9.43,9.29,9.36,214300,9.31,9.43,9.29,9.36,214300,0.0,1.0
2014-02-10,9.25,9.35,9.2,9.34,197300,9.25,9.35,9.2,9.34,197300,0.0,1.0
2014-02-11,9.38,9.41,9.24,9.24,222800,9.38,9.41,9.24,9.24,222800,0.0,1.0
2014-02-12,9.43,9.5,9.33,9.41,237900,9.43,9.5,9.33,9.41,237900,0.0,1.0
2014-02-13,9.42,9.46,9.3,9.4,313300,9.42,9.46,9.3,9.4,313300,0.0,1.0
2014-02-14,9.66,9.69,9.38,9.44,403300,9.66,9.69,9.38,9.44,403300,0.0,1.0
2014-02-18,9.5,9.78,9.49,9.7,326400,9.5,9.78,9.49,9.7,326400,0.0,1.0
2014-02-19,9.4,9.57,9.39,9.49,322400,9.4,9.57,9.39,9.49,322400,0.0,1.0
2014-02-20,9.46,9.52,9.41,9.43,136900,9.46,9.52,9.41,9.43,136900,0.0,1.0
2014-02-21,9.47,9.52,9.41,9.45,310900,9.47,9.52,9.41,9.45,310900,0.0,1.0
2014-02-24,9.58,9.62,9.49,9.51,396500,9.58,9.62,9.49,9.51,396500,0.0,1.0
2014-02-25,9.5,9.6,9.46,9.55,430200,9.5,9.6,9.46,9.55,430200,0.0,1.0
2014-02-26,9.65,9.72,9.47,9.5,191700,9.65,9.72,9.47,9.5,191700,0.0,1.0
2014-02-27,9.61,9.64,9.56,9.61,136300,9.61,9.64,9.56,9.61,136300,0.0,1.0
2014-02-28,9.81,9.87,9.64,9.64,258900,9.81,9.87,9.64,9.64,258900,0.0,1.0
2014-03-03,9.74,9.81,9.69,9.71,153500,9.74,9.81,9.69,9.71,153500,0.0,1.0
2014-03-04,10.05,10.14,9.79,9.84,264700,10.05,10.14,9.79,9.84,264700,0.0,1.0
2014-03-05,9.91,10.06,9.9,10.06,175800,9.91,10.06,9.9,10.06,175800,0.0,1.0
2014-03-06,9.91,10.05,9.9,9.95,157600,9.91,10.05,9.9,9.95,157600,0.0,1.0
2014-03-07,9.9,10.08,9.85,9.89,337100,9.9,10.08,9.85,9.89,337100,0.0,1.0
2014-03-10,9.9,10.02,9.83,9.89,218300,9.9,10.02,9.83,9.89,218300,0.0,1.0
2014-03-11,9.75,9.9,9.72,9.87,415300,9.75,9.9,9.72,9.87,415300,0.0,1.0
2014-03-12,9.75,9.78,9.64,9.66,179600,9.75,9.78,9.64,9.66,179600,0.0,1.0
2014-03-13,9.69,9.79,9.67,9.77,368500,9.69,9.79,9.67,9.77,368500,0.0,1.0
2014-03-14,9.75,9.84,9.7,9.7,179400,9.75,9.84,9.7,9.7,179400,0.0,1.0
2014-03-17,9.81,9.83,9.73,9.78,207600,9.81,9.83,9.73,9.78,207600,0.0,1.0
2014-03-18,9.87,9.9,9.8,9.82,207200,9.87,9.9,9.8,9.82,207200,0.0,1.0
2014-03-19,9.93,9.98,9.8,9.86,214400,9.93,9.98,9.8,9.86,214400,0.0,1.0
2014-03-20,9.97,10.0,9.85,9.91,161500,9.97,10.0,9.85,9.91,161500,0.0,1.0
2014-03-21,10.02,10.17,9.99,10.0,188200,10.02,10.17,9.99,10.0,188200,0.0,1.0
2014-03-24,10.05,10.07,9.87,10.04,166700,10.05,10.07,9.87,10.04,166700,0.0,1.0
2014-03-25,10.43,10.47,10.09,10.09,350800,10.43,10.47,10.09,10.09,350800,0.0,1.0
2014-03-26,10.26,10.49,10.25,10.45,479300,10.26,10.49,10.25,10.45,479300,0.0,1.0
2014-03-27,10.45,10.46,10.15,10.27,270400,10.45,10.46,10.15,10.27,270400,0.0,1.0
2014-03-28,10.65,10.73,10.43,10.49,311600,10.65,10.73,10.43,10.49,311600,0.0,1.0
2014-03-31,10.95,10.96,10.6,10.69,358800,10.95,10.96,10.6,10.69,358800,0.0,1.0
2014-04-01,11.07,11.11,10.89,10.95,247000,11.07,11.11,10.89,10.95,247000,0.0,1.0
2014-04-02,11.19,11.23,11.09,11.1,166500,11.19,11.23,11.09,11.1,166500,0.0,1.0
2014-04-03,11.05,11.23,11.04,11.23,108800,11.05,11.23,11.04,11.23,108800,0.0,1.0
2014-04-04,11.0,11.19,10.94,11.12,189700,11.0,11.19,10.94,11.12,189700,0.0,1.0
2014-04-07,10.75,11.06,10.71,10.98,279600,10.75,11.06,10.71,10.98,279600,0.0,1.0
2014-04-08,10.9,11.01,10.74,10.74,180900,10.9,11.01,10.74,10.74,180900,0.0,1.0
2014-04-09,11.05,11.09,10.88,10.91,270800,11.05,11.09,10.88,10.91,270800,0.0,1.0
2014-04-10,10.89,11.04,10.87,11.04,228500,10.89,11.04,10.87,11.04,228500,0.0,1.0
2014-04-11,10.65,10.84,10.62,10.81,287500,10.65,10.84,10.62,10.81,287500,0.0,1.0
2014-04-14,10.58,10.72,10.49,10.71,677000,10.58,10.72,10.49,10.71,677000,0.0,1.0
2014-04-15,10.51,10.69,10.41,10.54,468700,10.51,10.69,10.41,10.54,468700,0.0,1.0
2014-04-16,10.84,10.91,10.6,10.6,242900,10.84,10.91,10.6,10.6,242900,0.0,1.0
2014-04-17,10.75,10.9,10.7,10.87,197500,10.75,10.9,10.7,10.87,197500,0.0,1.0
2014-04-21,10.88,10.95,10.73,10.8,148000,10.88,10.95,10.73,10.8,148000,0.0,1.0
2014-04-22,10.93,11.0,10.82,10.91,452500,10.93,11.0,10.82,10.91,452500,0.0,1.0
2014-04-23,11.08,11.15,10.86,10.86,261300,11.08,11.15,10.86,10.86,261300,0.0,1.0
2014-04-24,11.17,11.18,10.94,11.1,384800,11.17,11.18,10.94,11.1,384800,0.0,1.0
2014-04-25,11.16,11.27,11.11,11.13,255300,11.16,11.27,11.11,11.13,255300,0.0,1.0
2014-04-28,11.15,11.27,11.11,11.15,386100,11.15,11.27,11.11,11.15,386100,0.0,1.0
2014-04-29,11.14,11.29,11.11,11.22,239200,11.14,11.29,11.11,11.22,239200,0.0,1.0
2014-04-30,11.1,11.22,11.09,11.1,399900,11.1,11.22,11.09,11.1,399900,0.0,1.0
2014-05-01,11.3,11.46,11.12,11.12,308800,11.3,11.46,11.12,11.12,308800,0.0,1.0
2014-05-02,11.42,11.46,11.27,11.27,164000,11.42,11.46,11.27,11.27,164000,0.0,1.0
2014-05-05,11.6,11.67,11.36,11.38,131288,11.6,11.67,11.36,11.38,131288,0.0,1.0
2014-05-06,11.44,11.62,11.35,11.6,95204,11.44,11.62,11.35,11.6,95204,0.0,1.0
2014-05-07,11.35,11.46,11.24,11.46,168400,11.35,11.46,11.24,11.46,168400,0.0,1.0
2014-05-08,11.26,11.5,11.22,11.34,230700,11.26,11.5,11.22,11.34,230700,0.0,1.0
2014-05-09,11.27,11.34,11.18,11.22,130100,11.27,11.34,11.18,11.22,130100,0.0,1.0
2014-05-12,11.38,11.4,11.27,11.36,311600,11.38,11.4,11.27,11.36,311600,0.0,1.0
2014-05-13,11.55,11.6,11.41,11.43,214500,11.55,11.6,11.41,11.43,214500,0.0,1.0
2014-05-14,11.31,11.57,11.3,11.57,111700,11.31,11.57,11.3,11.57,111700,0.0,1.0
2014-05-15,11.28,11.45,11.23,11.33,358900,11.28,11.45,11.23,11.33,358900,0.0,1.0
2014-05-16,11.31,11.34,11.22,11.25,173400,11.31,11.34,11.22,11.25,173400,0.0,1.0
2014-05-19,11.38,11.45,11.32,11.32,85100,11.38,11.45,11.32,11.32,85100,0.0,1.0
2014-05-20,11.15,11.36,11.04,11.36,264800,11.15,11.36,11.04,11.36,264800,0.0,1.0
2014-05-21,11.37,11.38,11.16,11.21,100600,11.37,11.38,11.16,11.21,100600,0.0,1.0
2014-05-22,11.48,11.51,11.37,11.37,94300,11.48,11.51,11.37,11.37,94300,0.0,1.0
2014-05-23,11.53,11.55,11.42,11.42,104100,11.53,11.55,11.42,11.42,104100,0.0,1.0
2014-05-27,11.78,11.86,11.6,11.62,246800,11.78,11.86,11.6,11.62,246800,0.0,1.0
2014-05-28,11.86,11.86,11.76,11.79,373800,11.86,11.86,11.76,11.79,373800,0.0,1.0
2014-05-29,11.85,11.89,11.82,11.85,160600,11.85,11.89,11.82,11.85,160600,0.0,1.0
2014-05-30,11.85,11.9,11.83,11.87,175100,11.85,11.9,11.83,11.87,175100,0.0,1.0
2014-06-02,11.75,11.88,11.74,11.8,227100,11.75,11.88,11.74,11.8,227100,0.0,1.0
2014-06-03,11.55,11.81,11.53,11.73,370700,11.55,11.81,11.53,11.73,370700,0.0,1.0
2014-06-04,11.64,11.67,11.46,11.53,278300,11.64,11.67,11.46,11.53,278300,0.0,1.0
2014-06-05,11.74,11.77,11.56,11.64,134900,11.74,11.77,11.56,11.64,134900,0.0,1.0
2014-06-06,11.75,11.77,11.71,11.75,173900,11.75,11.77,11.71,11.75,173900,0.0,1.0
2014-06-09,11.94,12.02,11.74,11.74,234000,11.94,12.02,11.74,11.74,234000,0.0,1.0
2014-06-10,12.05,12.1,11.92,11.92,146300,12.05,12.1,11.92,11.92,146300,0.0,1.0
2014-06-11,11.95,12.09,11.92,12.09,606200,11.95,12.09,11.92,12.09,606200,0.0,1.0
2014-06-12,11.97,12.02,11.94,11.99,206100,11.97,12.02,11.94,11.99,206100,0.0,1.0
2014-06-13,12.01,12.11,11.97,11.97,651100,12.01,12.11,11.97,11.97,651100,0.0,1.0
2014-06-16,12.14,12.15,11.99,12.0,595700,12.14,12.15,11.99,12.0,595700,0.0,1.0
2014-06-17,12.09,12.15,12.07,12.12,441500,12.09,12.15,12.07,12.12,441500,0.0,1.0
2014-06-18,12.24,12.28,12.03,12.11,392500,12.24,12.28,12.03,12.11,392500,0.0,1.0
2014-06-19,12.65,12.68,12.24,12.29,441300,12.65,12.68,12.24,12.29,441300,0.0,1.0
2014-06-20,12.53,13.01,12.52,12.66,815800,12.53,13.01,12.52,12.66,815800,0.0,1.0
2014-06-23,12.79,12.81,12.51,12.58,267700,12.79,12.81,12.51,12.58,267700,0.0,1.0
2014-06-24,12.41,12.78,12.36,12.51,386000,12.41,12.78,12.36,12.51,386000,0.0,1.0
2014-06-25,12.46,12.48,12.29,12.4,169900,12.46,12.48,12.29,12.4,169900,0.0,1.0
2014-06-26,12.53,12.57,12.43,12.43,151200,12.53,12.57,12.43,12.43,151200,0.0,1.0
2014-06-27,12.55,12.61,12.5,12.52,137200,12.55,12.61,12.5,12.52,137200,0.0,1.0
2014-06-30,12.56,12.62,12.39,12.51,170400,12.56,12.62,12.39,12.51,170400,0.0,1.0
2014-07-01,12.93,12.99,12.55,12.56,698500,12.93,12.99,12.55,12.56,698500,0.0,1.0
2014-07-02,12.76,12.95,12.75,12.88,368300,12.76,12.95,12.75,12.88,368300,0.0,1.0
2014-07-03,12.81,12.84,12.72,12.77,128400,12.81,12.84,12.72,12.77,128400,0.0,1.0
2014-07-07,12.56,12.64,12.51,12.61,370500,12.56,12.64,12.51,12.61,370500,0.0,1.0
2014-07-08,12.44,12.54,12.35,12.54,209100,12.44,12.54,12.35,12.54,209100,0.0,1.0
2014-07-09,12.42,12.5,12.33,12.5,149300,12.42,12.5,12.33,12.5,149300,0.0,1.0
2014-07-10,12.25,12.35,12.24,12.3,213600,12.25,12.35,12.24,12.3,213600,0.0,1.0
2014-07-11,12.39,12.41,12.15,12.18,197300,12.39,12.41,12.15,12.18,197300,0.0,1.0
2014-07-14,12.34,12.55,12.3,12.49,186300,12.34,12.55,12.3,12.49,186300,0.0,1.0
2014-07-15,12.2,12.39,12.16,12.32,192400,12.2,12.39,12.16,12.32,192400,0.0,1.0
2014-07-16,12.06,12.25,12.03,12.22,348800,12.06,12.25,12.03,12.22,348800,0.0,1.0
2014-07-17,11.97,12.16,11.93,12.06,354100,11.97,12.16,11.93,12.06,354100,0.0,1.0
2014-07-18,12.09,12.12,11.95,12.0,142600,12.09,12.12,11.95,12.0,142600,0.0,1.0
2014-07-21,11.9,12.1,11.89,12.08,339400,11.9,12.1,11.89,12.08,339400,0.0,1.0
2014-07-22,11.68,11.86,11.59,11.84,413000,11.68,11.86,11.59,11.84,413000,0.0,1.0
2014-07-23,11.33,11.65,11.31,11.64,306700,11.33,11.65,11.31,11.64,306700,0.0,1.0
2014-07-24,11.18,11.37,11.1,11.34,329700,11.18,11.37,11.1,11.34,329700,0.0,1.0
2014-07-25,11.24,11.54,11.14,11.16,389100,11.24,11.54,11.14,11.16,389100,0.0,1.0
2014-07-28,10.99,11.29,10.95,11.24,291800,10.99,11.29,10.95,11.24,291800,0.0,1.0
2014-07-29,10.83,11.04,10.74,10.95,452400,10.83,11.04,10.74,10.95,452400,0.0,1.0
2014-07-30,10.95,11.01,10.85,10.89,137700,10.95,11.01,10.85,10.89,137700,0.0,1.0
2014-07-31,10.73,10.88,10.66,10.84,165800,10.73,10.88,10.66,10.84,165800,0.0,1.0
2014-08-01,10.44,10.78,10.43,10.7,273200,10.44,10.78,10.43,10.7,273200,0.0,1.0
2014-08-04,10.49,10.54,10.36,10.49,168200,10.49,10.54,10.36,10.49,168200,0.0,1.0
2014-08-05,10.2,10.52,10.09,10.46,622200,10.2,10.52,10.09,10.46,622200,0.0,1.0
2014-08-06,10.42,10.42,10.09,10.14,394200,10.42,10.42,10.09,10.14,394200,0.0,1.0
2014-08-07,10.39,10.49,10.32,10.41,187500,10.39,10.49,10.32,10.41,187500,0.0,1.0
2014-08-08,10.38,10.43,10.24,10.38,273500,10.38,10.43,10.24,10.38,273500,0.0,1.0
2014-08-11,10.69,10.73,10.45,10.48,426300,10.69,10.73,10.45,10.48,426300,0.0,1.0
2014-08-12,10.68,10.73,10.53,10.7,273800,10.68,10.73,10.53,10.7,273800,0.0,1.0
2014-08-13,10.92,10.93,10.69,10.69,295900,10.92,10.93,10.69,10.69,295900,0.0,1.0
2014-08-14,10.77,11.02,10.74,10.96,301300,10.77,11.02,10.74,10.96,301300,0.0,1.0
2014-08-15,10.73,10.85,10.55,10.81,242800,10.73,10.85,10.55,10.81,242800,0.0,1.0
2014-08-18,10.88,10.95,10.76,10.78,187800,10.88,10.95,10.76,10.78,187800,0.0,1.0
2014-08-19,10.88,10.92,10.85,10.85,100900,10.88,10.92,10.85,10.85,100900,0.0,1.0
2014-08-20,10.92,11.07,10.86,10.86,160400,10.92,11.07,10.86,10.86,160400,0.0,1.0
2014-08-21,10.92,11.02,10.9,10.93,166800,10.92,11.02,10.9,10.93,166800,0.0,1.0
2014-08-22,10.76,10.94,10.74,10.94,137600,10.76,10.94,10.74,10.94,137600,0.0,1.0
2014-08-25,10.91,10.94,10.76,10.82,136700,10.91,10.94,10.76,10.82,136700,0.0,1.0
2014-08-26,10.91,10.97,10.87,10.91,138600,10.91,10.97,10.87,10.91,138600,0.0,1.0
2014-08-27,10.96,11.01,10.92,10.92,129400,10.96,11.01,10.92,10.92,129400,0.0,1.0
2014-08-28,10.92,10.97,10.86,10.9,110600,10.92,10.97,10.86,10.9,110600,0.0,1.0
2014-08-29,11.01,11.05,10.92,10.93,71400,11.01,11.05,10.92,10.93,71400,0.0,1.0
2014-09-02,10.96,11.09,10.92,11.02,90900,10.96,11.09,10.92,11.02,90900,0.0,1.0
2014-09-03,10.96,11.05,10.91,11.04,207700,10.96,11.05,10.91,11.04,207700,0.0,1.0
2014-09-04,11.01,11.12,10.95,10.95,319400,11.01,11.12,10.95,10.95,319400,0.0,1.0
2014-09-05,10.98,11.04,10.93,11.0,255800,10.98,11.04,10.93,11.0,255800,0.0,1.0
2014-09-08,10.85,11.02,10.83,10.94,273100,10.85,11.02,10.83,10.94,273100,0.0,1.0
2014-09-09,10.81,10.85,10.71,10.82,161500,10.81,10.85,10.71,10.82,161500,0.0,1.0
2014-09-10,10.8,10.85,10.75,10.81,128400,10.8,10.85,10.75,10.81,128400,0.0,1.0
2014-09-11,10.82,10.89,10.7,10.7,83700,10.82,10.89,10.7,10.7,83700,0.0,1.0
2014-09-12,10.79,10.83,10.71,10.79,190800,10.79,10.83,10.71,10.79,190800,0.0,1.0
2014-09-15,10.76,10.79,10.71,10.79,196700,10.76,10.79,10.71,10.79,196700,0.0,1.0
2014-09-16,10.73,10.78,10.63,10.72,149200,10.73,10.78,10.63,10.72,149200,0.0,1.0
2014-09-17,10.72,10.825,10.68,10.73,231935,10.72,10.825,10.68,10.73,231935,0.0,1.0
2014-09-18,10.77,10.8,10.64,10.75,90536,10.77,10.8,10.64,10.75,90536,0.0,1.0
2014-09-19,10.36,10.82,10.27,10.78,355300,10.36,10.82,10.27,10.78,355300,0.0,1.0
2014-09-22,10.09,10.62,10.08,10.51,284574,10.09,10.62,10.08,10.51,284574,0.0,1.0
2014-09-23,10.39,10.44,10.06,10.08,252020,10.39,10.44,10.06,10.08,252020,0.0,1.0
2014-09-24,10.44,10.47,10.26,10.38,146221,10.44,10.47,10.26,10.38,146221,0.0,1.0
2014-09-25,10.16,10.45,10.135,10.45,179664,10.16,10.45,10.135,10.45,179664,0.0,1.0
2014-09-26,10.16,10.27,10.13,10.15,114248,10.16,10.27,10.13,10.15,114248,0.0,1.0
2014-09-29,10.12,10.17,9.9601,10.06,125500,10.12,10.17,9.9601,10.06,125500,0.0,1.0
2014-09-30,10.15,10.2,10.01,10.05,218998,10.15,10.2,10.01,10.05,218998,0.0,1.0
2014-10-01,10.04,10.22,9.99,10.1,232055,10.04,10.22,9.99,10.1,232055,0.0,1.0
2014-10-02,9.94,10.03,9.86,10.01,193985,9.94,10.03,9.86,10.01,193985,0.0,1.0
2014-10-03,10.04,10.07,9.92,9.92,274015,10.04,10.07,9.92,9.92,274015,0.0,1.0
2014-10-06,10.16,10.2,10.05,10.09,190533,10.16,10.2,10.05,10.09,190533,0.0,1.0
2014-10-07,10.08,10.28,10.04,10.08,435310,10.08,10.28,10.04,10.08,435310,0.0,1.0
2014-10-08,10.09,10.12,9.88,10.08,301325,10.09,10.12,9.88,10.08,301325,0.0,1.0
2014-10-09,9.97,10.15,9.94,10.09,193515,9.97,10.15,9.94,10.09,193515,0.0,1.0
2014-10-10,9.56,9.98,9.512,9.98,257314,9.56,9.98,9.512,9.98,257314,0.0,1.0
2014-10-13,9.39,9.66,9.39,9.61,159851,9.39,9.66,9.39,9.61,159851,0.0,1.0
2014-10-14,9.49,9.63,9.36,9.46,353729,9.49,9.63,9.36,9.46,353729,0.0,1.0
2014-10-15,9.38,9.49,9.27,9.37,325558,9.38,9.49,9.27,9.37,325558,0.0,1.0
2014-10-16,9.56,9.59,9.2,9.2,218566,9.56,9.59,9.2,9.2,218566,0.0,1.0
2014-10-17,9.69,9.815,9.63,9.63,239731,9.69,9.815,9.63,9.63,239731,0.0,1.0
2014-10-20,9.75,9.84,9.59,9.65,167873,9.75,9.84,9.59,9.65,167873,0.0,1.0
2014-10-21,9.99,10.03,9.79,9.79,169694,9.99,10.03,9.79,9.79,169694,0.0,1.0
2014-10-22,9.88,10.12,9.74,9.87,302077,9.88,10.12,9.74,9.87,302077,0.0,1.0
2014-10-23,10.28,10.34,9.92,9.96,338775,10.28,10.34,9.92,9.96,338775,0.0,1.0
2014-10-24,10.42,10.51,10.29,10.3,291671,10.42,10.51,10.29,10.3,291671,0.0,1.0
2014-10-27,10.48,10.55,10.28,10.39,138509,10.48,10.55,10.28,10.39,138509,0.0,1.0
2014-10-28,10.63,10.68,10.46,10.62,201135,10.63,10.68,10.46,10.62,201135,0.0,1.0
2014-10-29,10.67,10.83,10.59,10.59,162142,10.67,10.83,10.59,10.59,162142,0.0,1.0
2014-10-30,10.79,10.92,10.63,10.63,186136,10.79,10.92,10.63,10.63,186136,0.0,1.0
2014-10-31,10.98,11.11,10.84,10.92,326596,10.98,11.11,10.84,10.92,326596,0.0,1.0
2014-11-03,10.99,11.07,10.96,10.98,129285,10.99,11.07,10.96,10.98,129285,0.0,1.0
2014-11-04,11.06,11.13,10.86,10.95,147114,11.06,11.13,10.86,10.95,147114,0.0,1.0
2014-11-05,10.99,11.2,10.95,11.15,226619,10.99,11.2,10.95,11.15,226619,0.0,1.0
2014-11-06,11.06,11.12,10.81,10.97,205632,11.06,11.12,10.81,10.97,205632,0.0,1.0
2014-11-07,11.11,11.19,11.05,11.09,144995,11.11,11.19,11.05,11.09,144995,0.0,1.0
2014-11-10,11.05,11.27,10.9805,11.07,158219,11.05,11.27,10.9805,11.07,158219,0.0,1.0
2014-11-11,10.93,11.09,10.93,11.09,218549,10.93,11.09,10.93,11.09,218549,0.0,1.0
2014-11-12,11.06,11.13,10.9,10.92,165199,11.06,11.13,10.9,10.92,165199,0.0,1.0
2014-11-13,10.88,11.09,10.86,11.0,199048,10.88,11.09,10.86,11.0,199048,0.0,1.0
2014-11-14,10.99,11.11,10.83,10.86,215620,10.99,11.11,10.83,10.86,215620,0.0,1.0
2014-11-17,11.0,11.13,10.94,10.99,239497,11.0,11.13,10.94,10.99,239497,0.0,1.0
2014-11-18,10.96,11.11,10.955,11.05,100032,10.96,11.11,10.955,11.05,100032,0.0,1.0
2014-11-19,10.93,11.02,10.88,10.96,96686,10.93,11.02,10.88,10.96,96686,0.0,1.0
2014-11-20,10.7,10.93,10.68,10.9,320810,10.7,10.93,10.68,10.9,320810,0.0,1.0
2014-11-21,10.88,11.0,10.79,10.79,189506,10.88,11.0,10.79,10.79,189506,0.0,1.0
2014-11-24,10.93,11.07,10.86,10.89,239167,10.93,11.07,10.86,10.89,239167,0.0,1.0
2014-11-25,10.9,11.04,10.87,11.0,121174,10.9,11.04,10.87,11.0,121174,0.0,1.0
2014-11-26,10.98,11.01,10.87,10.93,91456,10.98,11.01,10.87,10.93,91456,0.0,1.0
2014-11-28,10.76,10.94,10.745,10.89,83416,10.76,10.94,10.745,10.89,83416,0.0,1.0
2014-12-01,10.47,10.79,10.46,10.76,357272,10.47,10.79,10.46,10.76,357272,0.0,1.0
2014-12-02,10.5,10.56,10.44,10.44,401731,10.5,10.56,10.44,10.44,401731,0.0,1.0
2014-12-03,10.83,10.85,10.48,10.5,308565,10.83,10.85,10.48,10.5,308565,0.0,1.0
2014-12-04,10.89,10.95,10.74,10.85,171960,10.89,10.95,10.74,10.85,171960,0.0,1.0
2014-12-05,10.93,10.96,10.85,10.92,187358,10.93,10.96,10.85,10.92,187358,0.0,1.0
2014-12-08,10.6,10.92,10.58,10.9,235308,10.6,10.92,10.58,10.9,235308,0.0,1.0
2014-12-09,10.96,10.98,10.45,10.45,277729,10.96,10.98,10.45,10.45,277729,0.0,1.0
2014-12-10,11.0,11.07,10.89,10.92,320846,11.0,11.07,10.89,10.92,320846,0.0,1.0
2014-12-11,11.54,11.7,11.07,11.07,601470,11.54,11.7,11.07,11.07,601470,0.0,1.0
2014-12-12,11.21,11.57,11.19,11.45,291120,11.21,11.57,11.19,11.45,291120,0.0,1.0
2014-12-15,11.11,11.37,10.97,11.26,212689,11.11,11.37,10.97,11.26,212689,0.0,1.0
2014-12-16,11.37,11.47,11.06,11.06,307713,11.37,11.47,11.06,11.06,307713,0.0,1.0
2014-12-17,11.47,11.55,11.32,11.43,219430,11.47,11.55,11.32,11.43,219430,0.0,1.0
2014-12-18,11.6,11.8,11.43,11.63,245869,11.6,11.8,11.43,11.63,245869,0.0,1.0
2014-12-19,11.45,11.67,11.43,11.62,330720,11.45,11.67,11.43,11.62,330720,0.0,1.0
2014-12-22,11.52,11.57,11.43,11.56,140752,11.52,11.57,11.43,11.56,140752,0.0,1.0
2014-12-23,11.64,11.71,11.5,11.52,153207,11.64,11.71,11.5,11.52,153207,0.0,1.0
2014-12-24,11.82,11.85,11.62,11.62,123133,11.82,11.85,11.62,11.62,123133,0.0,1.0
2014-12-26,11.78,11.92,11.77,11.83,48512,11.78,11.92,11.77,11.83,48512,0.0,1.0
2014-12-29,11.83,11.91,11.77,11.85,140251,11.83,11.91,11.77,11.85,140251,0.0,1.0
2014-12-30,11.79,11.86,11.68,11.79,193161,11.79,11.86,11.68,11.79,193161,0.0,1.0
2014-12-31,11.74,11.94,11.7,11.79,148036,11.74,11.94,11.7,11.79,148036,0.0,1.0
2015-01-02,11.73,11.95,11.65,11.77,278487,11.73,11.95,11.65,11.77,278487,0.0,1.0
2015-01-05,11.58,11.73,11.47,11.73,199313,11.58,11.73,11.47,11.73,199313,0.0,1.0
2015-01-06,11.43,11.6,11.392,11.55,336283,11.43,11.6,11.392,11.55,336283,0.0,1.0
2015-01-07,11.51,11.6,11.3,11.48,195517,11.51,11.6,11.3,11.48,195517,0.0,1.0
2015-01-08,11.54,11.67,11.5,11.59,235212,11.54,11.67,11.5,11.59,235212,0.0,1.0
2015-01-09,11.44,11.58,11.4,11.52,176474,11.44,11.58,11.4,11.52,176474,0.0,1.0
2015-01-12,11.49,11.52,11.23,11.44,402495,11.49,11.52,11.23,11.44,402495,0.0,1.0
2015-01-13,11.61,11.79,11.52,11.52,352776,11.61,11.79,11.52,11.52,352776,0.0,1.0
2015-01-14,11.53,11.65,11.4,11.55,272877,11.53,11.65,11.4,11.55,272877,0.0,1.0
2015-01-15,11.41,11.63,11.41,11.58,155845,11.41,11.63,11.41,11.58,155845,0.0,1.0
2015-01-16,11.41,11.52,11.38,11.38,201920,11.41,11.52,11.38,11.38,201920,0.0,1.0
2015-01-20,11.31,11.5,11.29,11.45,416822,11.31,11.5,11.29,11.45,416822,0.0,1.0
2015-01-21,11.27,11.54,11.2,11.3,1166678,11.27,11.54,11.2,11.3,1166678,0.0,1.0
2015-01-22,11.29,11.35,11.13,11.22,522139,11.29,11.35,11.13,11.22,522139,0.0,1.0
2015-01-23,11.24,11.3,11.18,11.26,198574,11.24,11.3,11.18,11.26,198574,0.0,1.0
2015-01-26,11.23,11.36,11.2,11.24,437891,11.23,11.36,11.2,11.24,437891,0.0,1.0
2015-01-27,11.16,11.25,11.05,11.13,628116,11.16,11.25,11.05,11.13,628116,0.0,1.0
2015-01-28,10.85,11.16,10.82,11.15,1082918,10.85,11.16,10.82,11.15,1082918,0.0,1.0
2015-01-29,11.18,11.2,10.67,10.96,717482,11.18,11.2,10.67,10.96,717482,0.0,1.0
2015-01-30,11.19,11.29,10.92,11.04,554881,11.19,11.29,10.92,11.04,554881,0.0,1.0
2015-02-02,11.17,11.33,11.06,11.28,832131,11.17,11.33,11.06,11.28,832131,0.0,1.0
2015-02-03,11.31,11.45,11.13,11.18,605487,11.31,11.45,11.13,11.18,605487,0.0,1.0
2015-02-04,11.2,11.38,11.15,11.26,1149227,11.2,11.38,11.15,11.26,1149227,0.0,1.0
2015-02-05,11.61,11.67,11.26,11.29,820168,11.61,11.67,11.26,11.29,820168,0.0,1.0
2015-02-06,11.63,11.84,11.55,11.68,646941,11.63,11.84,11.55,11.68,646941,0.0,1.0
2015-02-09,11.66,11.94,11.61,11.63,491139,11.66,11.94,11.61,11.63,491139,0.0,1.0
2015-02-10,11.71,11.8,11.65,11.74,446434,11.71,11.8,11.65,11.74,446434,0.0,1.0
2015-02-11,11.71,11.84,11.645,11.67,204701,11.71,11.84,11.645,11.67,204701,0.0,1.0
2015-02-12,11.88,11.94,11.8,11.87,173415,11.88,11.94,11.8,11.87,173415,0.0,1.0
2015-02-13,11.98,12.06,11.88,11.88,178977,11.98,12.06,11.88,11.88,178977,0.0,1.0
2015-02-17,12.02,12.09,11.93,12.0,126943,12.02,12.09,11.93,12.0,126943,0.0,1.0
2015-02-18,11.97,12.09,11.89,11.97,131862,11.97,12.09,11.89,11.97,131862,0.0,1.0
2015-02-19,11.87,11.94,11.81,11.84,139902,11.87,11.94,11.81,11.84,139902,0.0,1.0
2015-02-20,11.96,12.095,11.7601,11.96,135038,11.96,12.095,11.7601,11.96,135038,0.0,1.0
2015-02-23,11.99,12.07,11.83,11.94,242838,11.99,12.07,11.83,11.94,242838,0.0,1.0
2015-02-24,12.07,12.17,11.92,11.93,161261,12.07,12.17,11.92,11.93,161261,0.0,1.0
2015-02-25,11.93,12.12,11.91,12.05,137724,11.93,12.12,11.91,12.05,137724,0.0,1.0
2015-02-26,11.92,12.02,11.85,11.88,110199,11.92,12.02,11.85,11.88,110199,0.0,1.0
2015-02-27,11.78,11.94,11.74,11.94,188555,11.78,11.94,11.74,11.94,188555,0.0,1.0
2015-03-02,11.95,12.0,11.75,11.78,284917,11.95,12.0,11.75,11.78,284917,0.0,1.0
2015-03-03,11.82,12.02,11.8,11.93,161946,11.82,12.02,11.8,11.93,161946,0.0,1.0
2015-03-04,11.82,11.86,11.57,11.76,226472,11.82,11.86,11.57,11.76,226472,0.0,1.0
2015-03-05,11.71,11.915,11.67,11.82,134214,11.71,11.915,11.67,11.82,134214,0.0,1.0
2015-03-06,11.46,11.7,11.43,11.61,191868,11.46,11.7,11.43,11.61,191868,0.0,1.0
2015-03-09,11.63,11.68,11.45,11.45,182918,11.63,11.68,11.45,11.45,182918,0.0,1.0
2015-03-10,11.37,11.58,11.35,11.58,158401,11.37,11.58,11.35,11.58,158401,0.0,1.0
2015-03-11,11.65,11.67,11.34,11.34,160708,11.65,11.67,11.34,11.34,160708,0.0,1.0
2015-03-12,11.8,11.84,11.68,11.74,133101,11.8,11.84,11.68,11.74,133101,0.0,1.0
2015-03-13,11.65,11.77,11.53,11.77,107689,11.65,11.77,11.53,11.77,107689,0.0,1.0
2015-03-16,11.69,11.75,11.62,11.62,204166,11.69,11.75,11.62,11.62,204166,0.0,1.0
2015-03-17,11.51,11.57,11.4,11.57,240191,11.51,11.57,11.4,11.57,240191,0.0,1.0
2015-03-18,11.59,11.69,11.43,11.44,164830,11.59,11.69,11.43,11.44,164830,0.0,1.0
2015-03-19,11.4,11.6201,11.385,11.49,217809,11.4,11.6201,11.385,11.49,217809,0.0,1.0
2015-03-20,11.51,11.585,11.39,11.46,189726,11.51,11.585,11.39,11.46,189726,0.0,1.0
2015-03-23,11.46,11.57,11.4,11.54,194641,11.46,11.57,11.4,11.54,194641,0.0,1.0
2015-03-24,11.46,11.47,11.34,11.37,214674,11.46,11.47,11.34,11.37,214674,0.0,1.0
2015-03-25,11.04,11.52,10.99,11.52,169878,11.04,11.52,10.99,11.52,169878,0.0,1.0
2015-03-26,11.13,11.16,10.86,11.02,219713,11.13,11.16,10.86,11.02,219713,0.0,1.0
2015-03-27,11.12,11.2012,11.07,11.11,113141,11.12,11.2012,11.07,11.11,113141,0.0,1.0
2015-03-30,11.11,11.16,11.03,11.16,234604,11.11,11.16,11.03,11.16,234604,0.0,1.0
2015-03-31,11.11,11.16,11.03,11.08,123582,11.11,11.16,11.03,11.08,123582,0.0,1.0
2015-04-01,11.02,11.08,10.88,11.07,247976,11.02,11.08,10.88,11.07,247976,0.0,1.0
2015-04-02,11.17,11.235,11.02,11.05,213483,11.17,11.235,11.02,11.05,213483,0.0,1.0
2015-04-06,11.63,11.83,11.19,11.22,303605,11.63,11.83,11.19,11.22,303605,0.0,1.0
2015-04-07,11.57,11.71,11.52,11.66,164138,11.57,11.71,11.52,11.66,164138,0.0,1.0
2015-04-08,11.65,11.9,11.62,11.69,158360,11.65,11.9,11.62,11.69,158360,0.0,1.0
2015-04-09,11.56,11.67,11.55,11.61,109527,11.56,11.67,11.55,11.61,109527,0.0,1.0
2015-04-10,11.71,11.725,11.55,11.55,103313,11.71,11.725,11.55,11.55,103313,0.0,1.0
2015-04-13,11.6,11.75,11.57,11.71,74385,11.6,11.75,11.57,11.71,74385,0.0,1.0
2015-04-14,11.76,11.8134,11.59,11.67,112328,11.76,11.8134,11.59,11.67,112328,0.0,1.0
2015-04-15,11.81,11.87,11.71,11.81,88822,11.81,11.87,11.71,11.81,88822,0.0,1.0
2015-04-16,11.7,11.86,11.69,11.76,74797,11.7,11.86,11.69,11.76,74797,0.0,1.0
2015-04-17,11.4,11.67,11.36,11.67,122895,11.4,11.67,11.36,11.67,122895,0.0,1.0
2015-04-20,11.5,11.5,11.31,11.46,146809,11.5,11.5,11.31,11.46,146809,0.0,1.0
2015-04-21,11.94,12.3499,11.8456,11.97,553523,11.94,12.3499,11.8456,11.97,553523,0.0,1.0
2015-04-22,12.01,12.1,11.82,11.98,341745,12.01,12.1,11.82,11.98,341745,0.0,1.0
2015-04-23,12.17,12.2327,11.97,11.97,296843,12.17,12.2327,11.97,11.97,296843,0.0,1.0
2015-04-24,12.2,12.21,12.01,12.18,170045,12.2,12.21,12.01,12.18,170045,0.0,1.0
2015-04-27,12.24,12.45,12.18,12.33,524167,12.24,12.45,12.18,12.33,524167,0.0,1.0
2015-04-28,12.19,12.29,12.11,12.24,353209,12.19,12.29,12.11,12.24,353209,0.0,1.0
2015-04-29,12.18,12.24,12.14,12.15,462226,12.18,12.24,12.14,12.15,462226,0.0,1.0
2015-04-30,12.21,12.21,12.095,12.15,694669,12.21,12.21,12.095,12.15,694669,0.0,1.0
2015-05-01,12.44,12.5,12.2,12.29,515403,12.44,12.5,12.2,12.29,515403,0.0,1.0
2015-05-04,12.67,12.78,12.42,12.45,917562,12.67,12.78,12.42,12.45,917562,0.0,1.0
2015-05-05,12.43,12.77,12.38,12.77,606402,12.43,12.77,12.38,12.77,606402,0.0,1.0
2015-05-06,12.46,12.52,12.38,12.52,398023,12.46,12.52,12.38,12.52,398023,0.0,1.0
2015-05-07,12.38,12.47,12.3,12.45,400304,12.38,12.47,12.3,12.45,400304,0.0,1.0
2015-05-08,12.51,12.53,12.37,12.48,577798,12.51,12.53,12.37,12.48,577798,0.0,1.0
2015-05-11,12.55,12.59,12.45,12.49,280702,12.55,12.59,12.45,12.49,280702,0.0,1.0
2015-05-12,12.53,12.6,12.45,12.55,368316,12.53,12.6,12.45,12.55,368316,0.0,1.0
2015-05-13,12.55,12.6,12.47,12.52,238628,12.55,12.6,12.47,12.52,238628,0.0,1.0
2015-05-14,12.68,12.68,12.54,12.59,356453,12.68,12.68,12.54,12.59,356453,0.0,1.0
2015-05-15,12.59,12.65,12.56,12.62,418156,12.59,12.65,12.56,12.62,418156,0.0,1.0
2015-05-18,12.64,12.64,12.54,12.56,326923,12.64,12.64,12.54,12.56,326923,0.0,1.0
2015-05-19,12.63,12.65,12.52,12.56,293801,12.63,12.65,12.52,12.56,293801,0.0,1.0
2015-05-20,12.64,12.67,12.52,12.61,617525,12.64,12.67,12.52,12.61,617525,0.0,1.0
2015-05-21,12.62,12.67,12.54,12.6,478815,12.62,12.67,12.54,12.6,478815,0.0,1.0
2015-05-22,12.62,12.67,12.52,12.6,305953,12.62,12.67,12.52,12.6,305953,0.0,1.0
2015-05-26,12.72,12.7507,12.55,12.6,723142,12.72,12.7507,12.55,12.6,723142,0.0,1.0
2015-05-27,12.75,12.78,12.65,12.74,345578,12.75,12.78,12.65,12.74,345578,0.0,1.0
2015-05-28,12.77,12.81,12.68,12.73,218975,12.77,12.81,12.68,12.73,218975,0.0,1.0
2015-05-29,12.8,12.83,12.71,12.75,624841,12.8,12.83,12.71,12.75,624841,0.0,1.0
2015-06-01,12.81,12.8695,12.67,12.71,1320796,12.81,12.8695,12.67,12.71,1320796,0.0,1.0
2015-06-02,12.7,13.07,12.7,12.84,1179496,12.7,13.07,12.7,12.84,1179496,0.0,1.0
2015-06-03,12.46,12.7,12.2,12.68,3622265,12.46,12.7,12.2,12.68,3622265,0.0,1.0
2015-06-04,12.24,12.505,12.2,12.4,700814,12.24,12.505,12.2,12.4,700814,0.0,1.0
2015-06-05,12.35,12.36,12.1,12.27,440378,12.35,12.36,12.1,12.27,440378,0.0,1.0
2015-06-08,12.27,12.41,12.19,12.36,822998,12.27,12.41,12.19,12.36,822998,0.0,1.0
2015-06-09,12.34,12.39,12.28,12.33,698488,12.34,12.39,12.28,12.33,698488,0.0,1.0
2015-06-10,12.37,12.55,12.36,12.45,345037,12.37,12.55,12.36,12.45,345037,0.0,1.0
2015-06-11,12.45,12.52,12.37,12.37,331453,12.45,12.52,12.37,12.37,331453,0.0,1.0
2015-06-12,12.4,12.42,12.28,12.38,299289,12.4,12.42,12.28,12.38,299289,0.0,1.0
2015-06-15,12.19,12.38,12.069,12.3,410238,12.19,12.38,12.069,12.3,410238,0.0,1.0
2015-06-16,12.32,12.33,12.13,12.21,243470,12.32,12.33,12.13,12.21,243470,0.0,1.0
2015-06-17,12.26,12.36,12.205,12.36,218542,12.26,12.36,12.205,12.36,218542,0.0,1.0
2015-06-18,12.12,12.33,12.1,12.23,398056,12.12,12.33,12.1,12.23,398056,0.0,1.0
2015-06-19,12.18,12.24,11.99,12.09,438548,12.18,12.24,11.99,12.09,438548,0.0,1.0
2015-06-22,12.22,12.34,12.2,12.29,261358,12.22,12.34,12.2,12.29,261358,0.0,1.0
2015-06-23,12.17,12.26,12.06,12.2,357879,12.17,12.26,12.06,12.2,357879,0.0,1.0
2015-06-24,12.02,12.19,11.99,12.13,292107,12.02,12.19,11.99,12.13,292107,0.0,1.0
2015-06-25,12.03,12.08,11.93,12.02,204947,12.03,12.08,11.93,12.02,204947,0.0,1.0
2015-06-26,11.87,12.01,11.79,12.01,312920,11.87,12.01,11.79,12.01,312920,0.0,1.0
2015-06-29,11.62,11.81,11.585,11.76,381835,11.62,11.81,11.585,11.76,381835,0.0,1.0
2015-06-30,11.64,11.72,11.51,11.65,312841,11.64,11.72,11.51,11.65,312841,0.0,1.0
2015-07-01,11.68,11.82,11.62,11.74,383975,11.68,11.82,11.62,11.74,383975,0.0,1.0
2015-07-02,11.72,11.93,11.64,11.64,379680,11.72,11.93,11.64,11.64,379680,0.0,1.0
2015-07-06,11.49,11.6225,11.44,11.52,237438,11.49,11.6225,11.44,11.52,237438,0.0,1.0
2015-07-07,11.47,11.505,11.15,11.43,273044,11.47,11.505,11.15,11.43,273044,0.0,1.0
2015-07-08,11.34,11.42,11.23,11.32,330867,11.34,11.42,11.23,11.32,330867,0.0,1.0
2015-07-09,11.31,11.64,11.29,11.46,456451,11.31,11.64,11.29,11.46,456451,0.0,1.0
2015-07-10,11.26,11.445,11.13,11.42,303591,11.26,11.445,11.13,11.42,303591,0.0,1.0
2015-07-13,11.3,11.74,11.21,11.37,359160,11.3,11.74,11.21,11.37,359160,0.0,1.0
2015-07-14,11.44,11.66,11.31,11.39,204423,11.44,11.66,11.31,11.39,204423,0.0,1.0
2015-07-15,11.38,11.56,11.325,11.41,323061,11.38,11.56,11.325,11.41,323061,0.0,1.0
2015-07-16,11.44,11.57,11.255,11.36,220833,11.44,11.57,11.255,11.36,220833,0.0,1.0
2015-07-17,11.36,11.57,11.23,11.43,250672,11.36,11.57,11.23,11.43,250672,0.0,1.0
2015-07-20,11.47,11.54,11.33,11.4,307634,11.47,11.54,11.33,11.4,307634,0.0,1.0
2015-07-21,11.72,11.76,11.49,11.52,422530,11.72,11.76,11.49,11.52,422530,0.0,1.0
2015-07-22,11.8,11.81,11.6,11.62,284727,11.8,11.81,11.6,11.62,284727,0.0,1.0
2015-07-23,11.68,11.84,11.66,11.84,269724,11.68,11.84,11.66,11.84,269724,0.0,1.0
2015-07-24,12.82,12.96,12.0,12.02,911988,12.82,12.96,12.0,12.02,911988,0.0,1.0
2015-07-27,12.48,12.815,12.44,12.8,616622,12.48,12.815,12.44,12.8,616622,0.0,1.0
2015-07-28,12.95,12.995,12.42,12.56,545946,12.95,12.995,12.42,12.56,545946,0.0,1.0
2015-07-29,13.45,13.49,12.92,12.94,640398,13.45,13.49,12.92,12.94,640398,0.0,1.0
2015-07-30,13.18,13.45,13.16,13.43,377260,13.18,13.45,13.16,13.43,377260,0.0,1.0
2015-07-31,13.38,13.49,13.12,13.23,413857,13.38,13.49,13.12,13.23,413857,0.0,1.0
2015-08-03,12.95,13.35,12.9,13.35,404573,12.95,13.35,12.9,13.35,404573,0.0,1.0
2015-08-04,13.0,13.22,12.82,12.89,545666,13.0,13.22,12.82,12.89,545666,0.0,1.0
2015-08-05,13.25,13.37,12.96,13.0,504438,13.25,13.37,12.96,13.0,504438,0.0,1.0
2015-08-06,13.19,13.42,13.14,13.25,405830,13.19,13.42,13.14,13.25,405830,0.0,1.0
2015-08-07,13.12,13.3,13.05,13.15,365724,13.12,13.3,13.05,13.15,365724,0.0,1.0
2015-08-10,13.38,13.41,13.085,13.17,432100,13.38,13.41,13.085,13.17,432100,0.0,1.0
2015-08-11,13.29,13.35,13.13,13.22,279656,13.29,13.35,13.13,13.22,279656,0.0,1.0
2015-08-12,12.95,13.29,12.74,13.26,417241,12.95,13.29,12.74,13.26,417241,0.0,1.0
2015-08-13,12.82,12.98,12.815,12.94,272440,12.82,12.98,12.815,12.94,272440,0.0,1.0
2015-08-14,13.05,13.07,12.78,12.78,237400,13.05,13.07,12.78,12.78,237400,0.0,1.0
2015-08-17,13.09,13.2,12.89,13.0,315468,13.09,13.2,12.89,13.0,315468,0.0,1.0
2015-08-18,13.11,13.12,12.97,13.12,278743,13.11,13.12,12.97,13.12,278743,0.0,1.0
2015-08-19,12.91,13.13,12.82,13.06,228856,12.91,13.13,12.82,13.06,228856,0.0,1.0
2015-08-20,12.68,12.89,12.64,12.77,254057,12.68,12.89,12.64,12.77,254057,0.0,1.0
2015-08-21,12.24,12.58,12.15,12.56,682196,12.24,12.58,12.15,12.56,682196,0.0,1.0
2015-08-24,11.7,12.18,11.53,11.54,231537,11.7,12.18,11.53,11.54,231537,0.0,1.0
2015-08-25,11.52,12.08,11.51,12.06,164946,11.52,12.08,11.51,12.06,164946,0.0,1.0
2015-08-26,11.8,11.82,11.51,11.8,590787,11.8,11.82,11.51,11.8,590787,0.0,1.0
2015-08-27,12.13,12.16,11.81,11.94,478041,12.13,12.16,11.81,11.94,478041,0.0,1.0
2015-08-28,12.22,12.27,11.99,12.01,289123,12.22,12.27,11.99,12.01,289123,0.0,1.0
2015-08-31,12.21,12.33,12.1,12.15,252070,12.21,12.33,12.1,12.15,252070,0.0,1.0
2015-09-01,12.01,12.15,11.92,12.01,345445,12.01,12.15,11.92,12.01,345445,0.0,1.0
2015-09-02,12.0,12.17,11.94,12.09,265098,12.0,12.17,11.94,12.09,265098,0.0,1.0
2015-09-03,12.24,12.44,12.03,12.04,273898,12.24,12.44,12.03,12.04,273898,0.0,1.0
2015-09-04,12.11,12.21,12.04,12.12,181053,12.11,12.21,12.04,12.12,181053,0.0,1.0
2015-09-08,12.28,12.38,12.25,12.31,242182,12.28,12.38,12.25,12.31,242182,0.0,1.0
2015-09-09,12.47,12.54,12.28,12.38,298282,12.47,12.54,12.28,12.38,298282,0.0,1.0
2015-09-10,12.56,12.63,12.4,12.47,387120,12.56,12.63,12.4,12.47,387120,0.0,1.0
2015-09-11,12.53,12.55,12.37,12.47,374033,12.53,12.55,12.37,12.47,374033,0.0,1.0
2015-09-14,12.6,12.66,12.52,12.54,259354,12.6,12.66,12.52,12.54,259354,0.0,1.0
2015-09-15,12.67,12.71,12.57,12.64,187680,12.67,12.71,12.57,12.64,187680,0.0,1.0
2015-09-16,12.9,12.97,12.68,12.68,168157,12.9,12.97,12.68,12.68,168157,0.0,1.0
2015-09-17,12.93,13.062,12.89,12.94,153097,12.93,13.062,12.89,12.94,153097,0.0,1.0
2015-09-18,12.92,13.04,12.74,12.79,375406,12.92,13.04,12.74,12.79,375406,0.0,1.0
2015-09-21,12.73,13.08,12.68,12.99,232403,12.73,13.08,12.68,12.99,232403,0.0,1.0
2015-09-22,12.47,12.59,12.38,12.59,216057,12.47,12.59,12.38,12.59,216057,0.0,1.0
2015-09-23,12.34,12.53,12.22,12.45,241218,12.34,12.53,12.22,12.45,241218,0.0,1.0
2015-09-24,12.55,12.59,12.19,12.25,326114,12.55,12.59,12.19,12.25,326114,0.0,1.0
2015-09-25,12.73,12.87,12.6,12.74,209854,12.73,12.87,12.6,12.74,209854,0.0,1.0
2015-09-28,12.51,12.71,12.39,12.67,191432,12.51,12.71,12.39,12.67,191432,0.0,1.0
2015-09-29,12.54,12.64,12.46,12.53,172867,12.54,12.64,12.46,12.53,172867,0.0,1.0
2015-09-30,12.89,12.9,12.62,12.67,190356,12.89,12.9,12.62,12.67,190356,0.0,1.0
2015-10-01,12.93,13.04,12.71,12.95,355790,12.93,13.04,12.71,12.95,355790,0.0,1.0
2015-10-02,12.79,12.88,12.665,12.84,193872,12.79,12.88,12.665,12.84,193872,0.0,1.0
2015-10-05,13.18,13.21,12.85,12.85,209041,13.18,13.21,12.85,12.85,209041,0.0,1.0
2015-10-06,13.05,13.26,12.91,13.21,288112,13.05,13.26,12.91,13.21,288112,0.0,1.0
2015-10-07,12.97,13.14,12.965,13.13,363248,12.97,13.14,12.965,13.13,363248,0.0,1.0
2015-10-08,13.05,13.07,12.91,12.97,289062,13.05,13.07,12.91,12.97,289062,0.0,1.0
2015-10-09,13.11,13.21,13.01,13.05,217797,13.11,13.21,13.01,13.05,217797,0.0,1.0
2015-10-12,13.3,13.33,13.06,13.13,103993,13.3,13.33,13.06,13.13,103993,0.0,1.0
2015-10-13,13.08,13.36,13.06,13.22,197891,13.08,13.36,13.06,13.22,197891,0.0,1.0
2015-10-14,13.02,13.16,13.0,13.08,212280,13.02,13.16,13.0,13.08,212280,0.0,1.0
2015-10-15,13.23,13.25,13.0,13.1,295473,13.23,13.25,13.0,13.1,295473,0.0,1.0
2015-10-16,13.13,13.25,13.08,13.22,194716,13.13,13.25,13.08,13.22,194716,0.0,1.0
2015-10-19,13.01,13.125,12.87,13.1,296888,13.01,13.125,12.87,13.1,296888,0.0,1.0
2015-10-20,13.11,13.29,12.98,13.14,577928,13.11,13.29,12.98,13.14,577928,0.0,1.0
2015-10-21,10.98,12.75,10.78,12.67,4171071,10.98,12.75,10.78,12.67,4171071,0.0,1.0
2015-10-22,11.45,11.48,10.645,11.0,1088323,11.45,11.48,10.645,11.0,1088323,0.0,1.0
2015-10-23,11.37,11.55,11.29,11.48,692628,11.37,11.55,11.29,11.48,692628,0.0,1.0
2015-10-26,11.1,11.41,11.045,11.32,339275,11.1,11.41,11.045,11.32,339275,0.0,1.0
2015-10-27,10.85,11.11,10.79,11.0,485397,10.85,11.11,10.79,11.0,485397,0.0,1.0
2015-10-28,10.94,11.07,10.76,10.91,528385,10.94,11.07,10.76,10.91,528385,0.0,1.0
2015-10-29,10.94,10.98,10.78,10.83,268472,10.94,10.98,10.78,10.83,268472,0.0,1.0
2015-10-30,11.22,11.24,10.85,10.85,273950,11.22,11.24,10.85,10.85,273950,0.0,1.0
2015-11-02,11.16,11.29,11.08,11.23,271493,11.16,11.29,11.08,11.23,271493,0.0,1.0
2015-11-03,11.44,11.535,11.09,11.17,240694,11.44,11.535,11.09,11.17,240694,0.0,1.0
2015-11-04,11.39,11.49,11.24,11.47,173393,11.39,11.49,11.24,11.47,173393,0.0,1.0
2015-11-05,11.26,11.43,11.24,11.4,208371,11.26,11.43,11.24,11.4,208371,0.0,1.0
2015-11-06,11.26,11.37,11.09,11.23,314986,11.26,11.37,11.09,11.23,314986,0.0,1.0
2015-11-09,11.28,11.325,11.16,11.17,230387,11.28,11.325,11.16,11.17,230387,0.0,1.0
2015-11-10,11.05,11.26,10.985,11.24,189055,11.05,11.26,10.985,11.24,189055,0.0,1.0
2015-11-11,11.11,11.18,11.015,11.07,218176,11.11,11.18,11.015,11.07,218176,0.0,1.0
2015-11-12,10.99,11.09,10.95,11.02,158369,10.99,11.09,10.95,11.02,158369,0.0,1.0
2015-11-13,10.83,10.93,10.7,10.88,364644,10.83,10.93,10.7,10.88,364644,0.0,1.0
2015-11-16,11.16,11.21,10.81,10.85,175614,11.16,11.21,10.81,10.85,175614,0.0,1.0
2015-11-17,11.03,11.2,11.0,11.13,218102,11.03,11.2,11.0,11.13,218102,0.0,1.0
2015-11-18,11.12,11.2,11.02,11.13,161616,11.12,11.2,11.02,11.13,161616,0.0,1.0
2015-11-19,11.3,11.35,11.12,11.12,128851,11.3,11.35,11.12,11.12,128851,0.0,1.0
2015-11-20,11.39,11.5,11.36,11.36,135019,11.39,11.5,11.36,11.36,135019,0.0,1.0
2015-11-23,11.49,11.57,11.34,11.39,152473,11.49,11.57,11.34,11.39,152473,0.0,1.0
2015-11-24,11.28,11.5301,11.19,11.51,256472,11.28,11.5301,11.19,11.51,256472,0.0,1.0
2015-11-25,11.41,11.52,11.2,11.22,288363,11.41,11.52,11.2,11.22,288363,0.0,1.0
2015-11-27,11.48,11.49,11.34,11.35,94378,11.48,11.49,11.34,11.35,94378,0.0,1.0
2015-11-30,11.28,11.53,11.28,11.48,187669,11.28,11.53,11.28,11.48,187669,0.0,1.0
2015-12-01,11.37,11.4,11.18,11.32,592656,11.37,11.4,11.18,11.32,592656,0.0,1.0
2015-12-02,11.29,11.425,11.23,11.31,147096,11.29,11.425,11.23,11.31,147096,0.0,1.0
2015-12-03,11.24,11.38,11.2,11.37,133887,11.24,11.38,11.2,11.37,133887,0.0,1.0
2015-12-04,11.17,11.32,11.14,11.21,100781,11.17,11.32,11.14,11.21,100781,0.0,1.0
2015-12-07,10.99,11.15,10.94,11.09,175247,10.99,11.15,10.94,11.09,175247,0.0,1.0
2015-12-08,10.85,10.94,10.776,10.83,238469,10.85,10.94,10.776,10.83,238469,0.0,1.0
2015-12-09,10.66,11.0501,10.621,10.8,267295,10.66,11.0501,10.621,10.8,267295,0.0,1.0
2015-12-10,10.72,10.8,10.61,10.66,238877,10.72,10.8,10.61,10.66,238877,0.0,1.0
2015-12-11,10.6,10.76,10.59,10.64,115706,10.6,10.76,10.59,10.64,115706,0.0,1.0
2015-12-14,10.64,10.72,10.56,10.57,197092,10.64,10.72,10.56,10.57,197092,0.0,1.0
2015-12-15,10.76,10.9,10.65,10.69,250516,10.76,10.9,10.65,10.69,250516,0.0,1.0
2015-12-16,10.81,10.94,10.66,10.82,151312,10.81,10.94,10.66,10.82,151312,0.0,1.0
2015-12-17,10.68,10.91,10.67,10.8,122324,10.68,10.91,10.67,10.8,122324,0.0,1.0
2015-12-18,10.72,10.79,10.59,10.65,123976,10.72,10.79,10.59,10.65,123976,0.0,1.0
2015-12-21,10.71,10.8,10.63,10.77,81355,10.71,10.8,10.63,10.77,81355,0.0,1.0
2015-12-22,10.9,10.93,10.64,10.72,107860,10.9,10.93,10.64,10.72,107860,0.0,1.0
2015-12-23,11.01,11.04,10.86,10.95,82835,11.01,11.04,10.86,10.95,82835,0.0,1.0
2015-12-24,11.07,11.15,11.04,11.04,39818,11.07,11.15,11.04,11.04,39818,0.0,1.0
2015-12-28,10.92,11.1,10.87,11.04,63594,10.92,11.1,10.87,11.04,63594,0.0,1.0
2015-12-29,11.31,11.35,10.97,10.97,136775,11.31,11.35,10.97,10.97,136775,0.0,1.0
2015-12-30,11.2,11.34,11.19,11.25,78316,11.2,11.34,11.19,11.25,78316,0.0,1.0
2015-12-31,11.03,11.24,11.03,11.16,89011,11.03,11.24,11.03,11.16,89011,0.0,1.0
2016-01-04,10.91,10.95,10.71,10.89,149009,10.91,10.95,10.71,10.89,149009,0.0,1.0
2016-01-05,10.87,11.04,10.76,10.91,117636,10.87,11.04,10.76,10.91,117636,0.0,1.0
2016-01-06,10.93,10.96,10.68,10.68,310412,10.93,10.96,10.68,10.68,310412,0.0,1.0
2016-01-07,10.82,10.85,10.7,10.73,217702,10.82,10.85,10.7,10.73,217702,0.0,1.0
2016-01-08,10.55,10.83,10.48,10.82,348228,10.55,10.83,10.48,10.82,348228,0.0,1.0
2016-01-11,10.2,10.65,10.11,10.63,185488,10.2,10.65,10.11,10.63,185488,0.0,1.0
2016-01-12,10.3,10.38,10.07,10.25,140556,10.3,10.38,10.07,10.25,140556,0.0,1.0
2016-01-13,9.99,10.38,9.94,10.36,128916,9.99,10.38,9.94,10.36,128916,0.0,1.0
2016-01-14,10.12,10.19,9.83,10.01,156467,10.12,10.19,9.83,10.01,156467,0.0,1.0
2016-01-15,9.34,9.82,9.265,9.71,249640,9.34,9.82,9.265,9.71,249640,0.0,1.0
2016-01-19,9.21,9.44,9.11,9.22,263655,9.21,9.44,9.11,9.22,263655,0.0,1.0
2016-01-20,9.36,9.43,9.03,9.1,143113,9.36,9.43,9.03,9.1,143113,0.0,1.0
2016-01-21,9.65,9.89,9.31,9.48,207974,9.65,9.89,9.31,9.48,207974,0.0,1.0
2016-01-22,9.96,10.07,9.82,9.82,85362,9.96,10.07,9.82,9.82,85362,0.0,1.0
2016-01-25,9.74,9.95,9.5,9.9,227062,9.74,9.95,9.5,9.9,227062,0.0,1.0
2016-01-26,10.03,10.1,9.87,9.87,175163,10.03,10.1,9.87,9.87,175163,0.0,1.0
2016-01-27,9.83,10.15,9.75,10.01,323614,9.83,10.15,9.75,10.01,323614,0.0,1.0
2016-01-28,8.29,9.59,8.07,9.55,887478,8.29,9.59,8.07,9.55,887478,0.0,1.0
2016-01-29,9.06,9.06,8.53,8.53,771074,9.06,9.06,8.53,8.53,771074,0.0,1.0
2016-02-01,9.06,9.15,8.86,9.02,226617,9.06,9.15,8.86,9.02,226617,0.0,1.0
2016-02-02,8.96,9.07,8.85,8.91,160238,8.96,9.07,8.85,8.91,160238,0.0,1.0
2016-02-03,9.41,9.455,9.04,9.07,263160,9.41,9.455,9.04,9.07,263160,0.0,1.0
2016-02-04,9.58,9.87,9.38,9.43,364070,9.58,9.87,9.38,9.43,364070,0.0,1.0
2016-02-05,9.24,9.58,9.21,9.54,222439,9.24,9.58,9.21,9.54,222439,0.0,1.0
2016-02-08,9.11,9.16,9.01,9.08,131875,9.11,9.16,9.01,9.08,131875,0.0,1.0
2016-02-09,9.14,9.4,9.05,9.07,181393,9.14,9.4,9.05,9.07,181393,0.0,1.0
2016-02-10,9.35,9.51,9.11,9.11,135688,9.35,9.51,9.11,9.11,135688,0.0,1.0
2016-02-11,9.19,9.29,9.07,9.21,157023,9.19,9.29,9.07,9.21,157023,0.0,1.0
2016-02-12,9.3,9.4,9.21,9.28,108465,9.3,9.4,9.21,9.28,108465,0.0,1.0
2016-02-16,9.48,9.505,9.28,9.39,158616,9.48,9.505,9.28,9.39,158616,0.0,1.0
2016-02-17,9.75,9.88,9.55,9.55,150503,9.75,9.88,9.55,9.55,150503,0.0,1.0
2016-02-18,9.88,9.96,9.76,9.85,147149,9.88,9.96,9.76,9.85,147149,0.0,1.0
2016-02-19,9.82,9.87,9.7,9.82,79990,9.82,9.87,9.7,9.82,79990,0.0,1.0
2016-02-22,9.68,10.04,9.68,9.99,223028,9.68,10.04,9.68,9.99,223028,0.0,1.0
2016-02-23,9.79,9.85,9.61,9.63,110550,9.79,9.85,9.61,9.63,110550,0.0,1.0
2016-02-24,9.98,10.01,9.6,9.67,100570,9.98,10.01,9.6,9.67,100570,0.0,1.0
2016-02-25,10.17,10.205,9.87,9.98,101571,10.17,10.205,9.87,9.98,101571,0.0,1.0
2016-02-26,10.16,10.3,10.11,10.29,106006,10.16,10.3,10.11,10.29,106006,0.0,1.0
2016-02-29,10.27,10.38,10.12,10.17,79455,10.27,10.38,10.12,10.17,79455,0.0,1.0
2016-03-01,10.58,10.63,10.32,10.35,79562,10.58,10.63,10.32,10.35,79562,0.0,1.0
2016-03-02,10.62,10.67,10.41,10.57,92307,10.62,10.67,10.41,10.57,92307,0.0,1.0
2016-03-03,10.9,10.91,10.49,10.52,129563,10.9,10.91,10.49,10.52,129563,0.0,1.0
2016-03-04,10.79,10.99,10.7,10.81,125722,10.79,10.99,10.7,10.81,125722,0.0,1.0
2016-03-07,10.97,10.97,10.7,10.77,111295,10.97,10.97,10.7,10.77,111295,0.0,1.0
2016-03-08,10.86,11.02,10.69,10.89,173890,10.86,11.02,10.69,10.89,173890,0.0,1.0
2016-03-09,10.84,11.08,10.81,10.92,111262,10.84,11.08,10.81,10.92,111262,0.0,1.0
2016-03-10,10.71,10.91,10.649,10.84,94555,10.71,10.91,10.649,10.84,94555,0.0,1.0
2016-03-11,10.88,10.93,10.81,10.84,47639,10.88,10.93,10.81,10.84,47639,0.0,1.0
2016-03-14,10.9,11.0,10.87,10.88,43911,10.9,11.0,10.87,10.88,43911,0.0,1.0
2016-03-15,10.47,10.83,10.47,10.83,185427,10.47,10.83,10.47,10.83,185427,0.0,1.0
2016-03-16,10.49,10.59,10.27,10.46,319156,10.49,10.59,10.27,10.46,319156,0.0,1.0
2016-03-17,10.68,10.73,10.48,10.48,356728,10.68,10.73,10.48,10.48,356728,0.0,1.0
2016-03-18,10.67,10.84,10.56,10.65,184415,10.67,10.84,10.56,10.65,184415,0.0,1.0
2016-03-21,10.0,10.73,9.9,10.6,1210034,10.0,10.73,9.9,10.6,1210034,0.0,1.0
2016-03-22,10.75,10.77,9.94,10.03,387954,10.75,10.77,9.94,10.03,387954,0.0,1.0
2016-03-23,10.72,10.8,10.59,10.67,182938,10.72,10.8,10.59,10.67,182938,0.0,1.0
2016-03-24,10.76,10.83,10.56,10.58,338028,10.76,10.83,10.56,10.58,338028,0.0,1.0
2016-03-28,10.68,11.04,10.68,10.81,205420,10.68,11.04,10.68,10.81,205420,0.0,1.0
2016-03-29,10.89,11.01,10.61,10.61,213313,10.89,11.01,10.61,10.61,213313,0.0,1.0
2016-03-30,10.91,11.17,10.88,10.93,332280,10.91,11.17,10.88,10.93,332280,0.0,1.0
2016-03-31,10.98,11.11,10.8,10.96,345848,10.98,11.11,10.8,10.96,345848,0.0,1.0
2016-04-01,10.97,11.06,10.64,10.87,270437,10.97,11.06,10.64,10.87,270437,0.0,1.0
2016-04-04,10.91,11.01,10.87,11.0,201391,10.91,11.01,10.87,11.0,201391,0.0,1.0
2016-04-05,10.88,10.93,10.765,10.81,145530,10.88,10.93,10.765,10.81,145530,0.0,1.0
2016-04-06,10.98,11.05,10.78,10.87,166703,10.98,11.05,10.78,10.87,166703,0.0,1.0
2016-04-07,10.83,10.958,10.77,10.95,293683,10.83,10.958,10.77,10.95,293683,0.0,1.0
2016-04-08,10.89,11.04,10.83,10.96,169448,10.89,11.04,10.83,10.96,169448,0.0,1.0
2016-04-11,10.9,11.08,10.89,10.95,149777,10.9,11.08,10.89,10.95,149777,0.0,1.0
2016-04-12,10.49,10.68,10.31,10.68,533481,10.49,10.68,10.31,10.68,533481,0.0,1.0
2016-04-13,10.71,10.77,10.46,10.49,346114,10.71,10.77,10.46,10.49,346114,0.0,1.0
2016-04-14,10.75,10.915,10.58,10.67,335704,10.75,10.915,10.58,10.67,335704,0.0,1.0
2016-04-15,10.59,10.7,10.45,10.51,308874,10.59,10.7,10.45,10.51,308874,0.0,1.0
2016-04-18,10.71,10.79,10.49,10.56,193284,10.71,10.79,10.49,10.56,193284,0.0,1.0
2016-04-19,10.59,10.78,10.54,10.72,341957,10.59,10.78,10.54,10.72,341957,0.0,1.0
2016-04-20,10.51,10.58,10.42,10.54,301159,10.51,10.58,10.42,10.54,301159,0.0,1.0
2016-04-21,11.0,11.35,10.78,10.98,805122,11.0,11.35,10.78,10.98,805122,0.0,1.0
2016-04-22,10.96,11.14,10.89,11.03,345246,10.96,11.14,10.89,11.03,345246,0.0,1.0
2016-04-25,10.84,11.04,10.8,10.91,202126,10.84,11.04,10.8,10.91,202126,0.0,1.0
2016-04-26,10.77,10.94,10.76,10.94,247294,10.77,10.94,10.76,10.94,247294,0.0,1.0
2016-04-27,10.74,10.84,10.66,10.81,514458,10.74,10.84,10.66,10.81,514458,0.0,1.0
2016-04-28,10.66,10.725,10.55,10.67,512916,10.66,10.725,10.55,10.67,512916,0.0,1.0
2016-04-29,10.73,10.85,10.56,10.63,313006,10.73,10.85,10.56,10.63,313006,0.0,1.0
2016-05-02,10.75,10.785,10.525,10.73,199068,10.75,10.785,10.525,10.73,199068,0.0,1.0
2016-05-03,10.38,10.67,10.38,10.67,799931,10.38,10.67,10.38,10.67,799931,0.0,1.0
2016-05-04,10.31,10.41,10.225,10.31,569657,10.31,10.41,10.225,10.31,569657,0.0,1.0
2016-05-05,10.12,10.33,10.11,10.33,233840,10.12,10.33,10.11,10.33,233840,0.0,1.0
2016-05-06,10.18,10.25,10.09,10.13,133359,10.18,10.25,10.09,10.13,133359,0.0,1.0
2016-05-09,10.15,10.25,10.09,10.18,135214,10.15,10.25,10.09,10.18,135214,0.0,1.0
2016-05-10,10.16,10.22,10.11,10.17,566912,10.16,10.22,10.11,10.17,566912,0.0,1.0
2016-05-11,10.05,10.22,10.05,10.15,825301,10.05,10.22,10.05,10.15,825301,0.0,1.0
2016-05-12,9.85,10.175,9.82,10.11,878691,9.85,10.175,9.82,10.11,878691,0.0,1.0
2016-05-13,9.99,10.16,9.75,9.84,2579324,9.99,10.16,9.75,9.84,2579324,0.0,1.0
2016-05-16,10.22,10.36,10.09,10.09,1279554,10.22,10.36,10.09,10.09,1279554,0.0,1.0
2016-05-17,10.1,10.3,10.07,10.25,1167353,10.1,10.3,10.07,10.25,1167353,0.0,1.0
2016-05-18,10.11,10.28,10.01,10.08,1143649,10.11,10.28,10.01,10.08,1143649,0.0,1.0
2016-05-19,10.1,10.14,9.97,10.01,620925,10.1,10.14,9.97,10.01,620925,0.0,1.0
2016-05-20,10.14,10.27,10.09,10.16,1030920,10.14,10.27,10.09,10.16,1030920,0.0,1.0
2016-05-23,10.16,10.22,10.15,10.16,446053,10.16,10.22,10.15,10.16,446053,0.0,1.0
2016-05-24,10.2,10.3,10.16,10.19,555367,10.2,10.3,10.16,10.19,555367,0.0,1.0
2016-05-25,10.26,10.34,10.17,10.25,504494,10.26,10.34,10.17,10.25,504494,0.0,1.0
2016-05-26,10.65,10.74,10.28,10.3,597614,10.65,10.74,10.28,10.3,597614,0.0,1.0
2016-05-27,10.76,10.88,10.63,10.64,177880,10.76,10.88,10.63,10.64,177880,0.0,1.0
2016-05-31,10.65,10.78,10.6,10.71,208878,10.65,10.78,10.6,10.71,208878,0.0,1.0
2016-06-01,10.68,10.69,10.52,10.63,316630,10.68,10.69,10.52,10.63,316630,0.0,1.0
2016-06-02,10.8,10.8,10.62,10.65,169113,10.8,10.8,10.62,10.65,169113,0.0,1.0
2016-06-03,10.77,10.86,10.65,10.85,138241,10.77,10.86,10.65,10.85,138241,0.0,1.0
2016-06-06,10.84,10.9,10.74,10.75,211186,10.84,10.9,10.74,10.75,211186,0.0,1.0
2016-06-07,10.82,10.88,10.78,10.8,197253,10.82,10.88,10.78,10.8,197253,0.0,1.0
2016-06-08,10.9,11.025,10.75,10.89,365261,10.9,11.025,10.75,10.89,365261,0.0,1.0
2016-06-09,10.8,10.85,10.67,10.83,234686,10.8,10.85,10.67,10.83,234686,0.0,1.0
2016-06-10,10.69,10.72,10.58,10.7,382149,10.69,10.72,10.58,10.7,382149,0.0,1.0
2016-06-13,10.48,10.66,10.46,10.66,171091,10.48,10.66,10.46,10.66,171091,0.0,1.0
2016-06-14,10.46,10.53,10.42,10.44,280697,10.46,10.53,10.42,10.44,280697,0.0,1.0
2016-06-15,10.43,10.55,10.4075,10.44,187712,10.43,10.55,10.4075,10.44,187712,0.0,1.0
2016-06-16,10.35,10.4,10.2,10.32,186683,10.35,10.4,10.2,10.32,186683,0.0,1.0
2016-06-17,10.4,10.46,10.21,10.36,187116,10.4,10.46,10.21,10.36,187116,0.0,1.0
2016-06-20,10.39,10.56,10.37,10.53,219509,10.39,10.56,10.37,10.53,219509,0.0,1.0
2016-06-21,10.28,10.3999,10.24,10.37,189600,10.28,10.3999,10.24,10.37,189600,0.0,1.0
2016-06-22,10.12,10.37,10.09,10.316,229918,10.12,10.37,10.09,10.316,229918,0.0,1.0
2016-06-23,10.24,10.3062,10.21,10.23,167659,10.24,10.3062,10.21,10.23,167659,0.0,1.0
2016-06-24,9.73,9.92,9.71,9.87,294050,9.73,9.92,9.71,9.87,294050,0.0,1.0
2016-06-27,9.24,9.62,9.14,9.62,440687,9.24,9.62,9.14,9.62,440687,0.0,1.0
2016-06-28,9.27,9.38,9.175,9.31,190621,9.27,9.38,9.175,9.31,190621,0.0,1.0
2016-06-29,9.13,9.4,9.09,9.31,366028,9.13,9.4,9.09,9.31,366028,0.0,1.0
2016-06-30,9.3,9.35,9.0399,9.15,341622,9.3,9.35,9.0399,9.15,341622,0.0,1.0
2016-07-01,9.35,9.44,9.26,9.29,131598,9.35,9.44,9.26,9.29,131598,0.0,1.0
2016-07-05,9.02,9.35,8.88,9.35,363530,9.02,9.35,8.88,9.35,363530,0.0,1.0
2016-07-06,9.03,9.06,8.83,9.02,266515,9.03,9.06,8.83,9.02,266515,0.0,1.0
2016-07-07,9.14,9.2,9.05,9.05,254444,9.14,9.2,9.05,9.05,254444,0.0,1.0
2016-07-08,9.29,9.3,9.17,9.22,337426,9.29,9.3,9.17,9.22,337426,0.0,1.0
2016-07-11,9.3,9.36,9.16,9.32,224091,9.3,9.36,9.16,9.32,224091,0.0,1.0
2016-07-12,9.38,9.45,9.37,9.39,193947,9.38,9.45,9.37,9.39,193947,0.0,1.0
2016-07-13,9.5,9.51,9.33,9.44,291781,9.5,9.51,9.33,9.44,291781,0.0,1.0
2016-07-14,9.68,9.715,9.52,9.52,253921,9.68,9.715,9.52,9.52,253921,0.0,1.0
2016-07-15,9.77,9.795,9.58,9.71,200613,9.77,9.795,9.58,9.71,200613,0.0,1.0
2016-07-18,9.82,9.95,9.74,9.8,266589,9.82,9.95,9.74,9.8,266589,0.0,1.0
2016-07-19,9.92,9.96,9.755,9.79,349746,9.92,9.96,9.755,9.79,349746,0.0,1.0
2016-07-20,10.07,10.13,9.89,9.94,373464,10.07,10.13,9.89,9.94,373464,0.0,1.0
2016-07-21,10.08,10.16,10.0,10.12,413543,10.08,10.16,10.0,10.12,413543,0.0,1.0
2016-07-22,10.85,11.08,10.66,10.75,1102739,10.85,11.08,10.66,10.75,1102739,0.0,1.0
2016-07-25,10.96,11.08,10.82,10.88,411070,10.96,11.08,10.82,10.88,411070,0.0,1.0
2016-07-26,11.22,11.23,10.95,10.96,344322,11.22,11.23,10.95,10.96,344322,0.0,1.0
2016-07-27,11.32,11.45,11.27,11.39,411983,11.32,11.45,11.27,11.39,411983,0.0,1.0
2016-07-28,11.21,11.36,11.1554,11.33,268072,11.21,11.36,11.1554,11.33,268072,0.0,1.0
2016-07-29,11.08,11.22,10.945,10.99,360254,11.08,11.22,10.945,10.99,360254,0.0,1.0
2016-08-01,11.24,11.46,11.11,11.33,442609,11.24,11.46,11.11,11.33,442609,0.0,1.0
2016-08-02,11.08,11.36,10.96,11.3,299556,11.08,11.36,10.96,11.3,299556,0.0,1.0
2016-08-03,11.17,11.21,11.03,11.04,257106,11.17,11.21,11.03,11.04,257106,0.0,1.0
2016-08-04,11.07,11.17,10.94,11.15,349034,11.07,11.17,10.94,11.15,349034,0.0,1.0
2016-08-05,11.14,11.225,10.97,11.04,371897,11.14,11.225,10.97,11.04,371897,0.0,1.0
2016-08-08,11.11,11.172,11.095,11.14,356111,11.11,11.172,11.095,11.14,356111,0.0,1.0
2016-08-09,11.15,11.16,11.085,11.11,232838,11.15,11.16,11.085,11.11,232838,0.0,1.0
2016-08-10,10.96,11.22,10.95,11.18,477147,10.96,11.22,10.95,11.18,477147,0.0,1.0
2016-08-11,10.95,11.04,10.9,10.94,312368,10.95,11.04,10.9,10.94,312368,0.0,1.0
2016-08-12,11.0,11.06,10.92,10.92,406888,11.0,11.06,10.92,10.92,406888,0.0,1.0
2016-08-15,10.99,11.2,10.96,11.0,242262,10.99,11.2,10.96,11.0,242262,0.0,1.0
2016-08-16,10.89,11.01,10.875,11.01,354451,10.89,11.01,10.875,11.01,354451,0.0,1.0
2016-08-17,10.81,10.91,10.77,10.91,378468,10.81,10.91,10.77,10.91,378468,0.0,1.0
2016-08-18,10.67,10.84,10.63,10.81,351573,10.67,10.84,10.63,10.81,351573,0.0,1.0
2016-08-19,10.83,10.855,10.576,10.62,238582,10.83,10.855,10.576,10.62,238582,0.0,1.0
2016-08-22,10.57,10.76,10.56,10.76,191800,10.57,10.76,10.56,10.76,191800,0.0,1.0
2016-08-23,10.71,10.83,10.58,10.6,208777,10.71,10.83,10.58,10.6,208777,0.0,1.0
2016-08-24,10.63,10.74,10.595,10.72,104349,10.63,10.74,10.595,10.72,104349,0.0,1.0
2016-08-25,10.72,10.75,10.54,10.67,154486,10.72,10.75,10.54,10.67,154486,0.0,1.0
2016-08-26,10.77,10.86,10.71,10.79,169973,10.77,10.86,10.71,10.79,169973,0.0,1.0
2016-08-29,10.75,10.8,10.66,10.74,97940,10.75,10.8,10.66,10.74,97940,0.0,1.0
2016-08-30,10.75,10.8,10.66,10.72,140587,10.75,10.8,10.66,10.72,140587,0.0,1.0
2016-08-31,10.66,10.74,10.58,10.74,173550,10.66,10.74,10.58,10.74,173550,0.0,1.0
2016-09-01,10.74,10.78,10.62,10.7,138930,10.74,10.78,10.62,10.7,138930,0.0,1.0
2016-09-02,10.92,10.97,10.8,10.81,157519,10.92,10.97,10.8,10.81,157519,0.0,1.0
2016-09-06,10.94,10.985,10.82,10.93,182288,10.94,10.985,10.82,10.93,182288,0.0,1.0
2016-09-07,10.93,10.97,10.81,10.97,164074,10.93,10.97,10.81,10.97,164074,0.0,1.0
2016-09-08,10.84,10.955,10.83,10.88,91710,10.84,10.955,10.83,10.88,91710,0.0,1.0
2016-09-09,10.63,10.76,10.6,10.75,202738,10.63,10.76,10.6,10.75,202738,0.0,1.0
2016-09-12,10.65,10.7,10.48,10.6,167435,10.65,10.7,10.48,10.6,167435,0.0,1.0
2016-09-13,10.41,10.6,10.4,10.6,97508,10.41,10.6,10.4,10.6,97508,0.0,1.0
2016-09-14,10.36,10.48,10.29,10.43,87377,10.36,10.48,10.29,10.43,87377,0.0,1.0
2016-09-15,10.46,10.47,10.3,10.3799,108114,10.46,10.47,10.3,10.3799,108114,0.0,1.0
2016-09-16,10.28,10.46,10.28,10.41,137265,10.28,10.46,10.28,10.41,137265,0.0,1.0
2016-09-19,10.31,10.46,10.21,10.35,159477,10.31,10.46,10.21,10.35,159477,0.0,1.0
2016-09-20,10.34,10.37,10.29,10.36,176063,10.34,10.37,10.29,10.36,176063,0.0,1.0
2016-09-21,10.47,10.61,10.41,10.43,176171,10.47,10.61,10.41,10.43,176171,0.0,1.0
2016-09-22,10.64,10.64,10.51,10.51,81007,10.64,10.64,10.51,10.51,81007,0.0,1.0
2016-09-23,10.56,10.59,10.49,10.58,118655,10.56,10.59,10.49,10.58,118655,0.0,1.0
2016-09-26,10.47,10.615,10.44,10.5,131864,10.47,10.615,10.44,10.5,131864,0.0,1.0
2016-09-27,10.43,10.48,10.3,10.48,131290,10.43,10.48,10.3,10.48,131290,0.0,1.0
2016-09-28,10.6,10.615,10.42,10.43,158628,10.6,10.615,10.42,10.43,158628,0.0,1.0
2016-09-29,10.7,10.82,10.59,10.59,126820,10.7,10.82,10.59,10.59,126820,0.0,1.0
2016-09-30,10.83,10.87,10.7,10.73,105002,10.83,10.87,10.7,10.73,105002,0.0,1.0
2016-10-03,10.83,10.87,10.72,10.85,103186,10.83,10.87,10.72,10.85,103186,0.0,1.0
2016-10-04,10.78,10.93,10.74,10.8,92179,10.78,10.93,10.74,10.8,92179,0.0,1.0
2016-10-05,10.91,11.0,10.83,10.83,77379,10.91,11.0,10.83,10.83,77379,0.0,1.0
2016-10-06,10.82,10.92,10.81,10.92,65472,10.82,10.92,10.81,10.92,65472,0.0,1.0
2016-10-07,10.72,10.83,10.59,10.83,55571,10.72,10.83,10.59,10.83,55571,0.0,1.0
2016-10-10,10.72,10.9,10.69,10.82,40288,10.72,10.9,10.69,10.82,40288,0.0,1.0
2016-10-11,10.48,10.71,10.45,10.66,89371,10.48,10.71,10.45,10.66,89371,0.0,1.0
2016-10-12,10.37,10.5093,10.37,10.46,182507,10.37,10.5093,10.37,10.46,182507,0.0,1.0
2016-10-13,10.3,10.4,10.16,10.33,176648,10.3,10.4,10.16,10.33,176648,0.0,1.0
2016-10-14,10.4,10.5,10.3,10.3,137747,10.4,10.5,10.3,10.3,137747,0.0,1.0
2016-10-17,10.45,10.465,10.3778,10.43,77864,10.45,10.465,10.3778,10.43,77864,0.0,1.0
2016-10-18,10.42,10.63,10.38,10.54,202455,10.42,10.63,10.38,10.54,202455,0.0,1.0
2016-10-19,10.46,10.48,10.3,10.4,142640,10.46,10.48,10.3,10.4,142640,0.0,1.0
2016-10-20,10.44,10.46,10.35,10.39,126647,10.44,10.46,10.35,10.39,126647,0.0,1.0
2016-10-21,11.49,11.645,10.83,11.0,780603,11.49,11.645,10.83,11.0,780603,0.0,1.0
2016-10-24,11.62,11.86,11.4,11.52,788716,11.62,11.86,11.4,11.52,788716,0.0,1.0
2016-10-25,11.66,11.745,11.45,11.65,373491,11.66,11.745,11.45,11.65,373491,0.0,1.0
2016-10-26,11.82,11.995,11.6,11.6,343396,11.82,11.995,11.6,11.6,343396,0.0,1.0
2016-10-27,11.95,12.19,11.8879,11.97,372957,11.95,12.19,11.8879,11.97,372957,0.0,1.0
2016-10-28,11.91,12.195,11.89,12.0,488238,11.91,12.195,11.89,12.0,488238,0.0,1.0
2016-10-31,11.85,12.02,11.77,12.0,494490,11.85,12.02,11.77,12.0,494490,0.0,1.0
2016-11-01,12.12,12.3,11.86,11.86,541822,12.12,12.3,11.86,11.86,541822,0.0,1.0
2016-11-02,12.13,12.27,12.08,12.18,281989,12.13,12.27,12.08,12.18,281989,0.0,1.0
2016-11-03,11.88,12.15,11.87,12.13,255923,11.88,12.15,11.87,12.13,255923,0.0,1.0
2016-11-04,11.84,12.02,11.81,11.94,205603,11.84,12.02,11.81,11.94,205603,0.0,1.0
2016-11-07,11.96,12.13,11.895,11.96,385586,11.96,12.13,11.895,11.96,385586,0.0,1.0
2016-11-08,12.1,12.12,11.91,11.96,288218,12.1,12.12,11.91,11.96,288218,0.0,1.0
2016-11-09,12.04,12.06,11.4672,11.95,432945,12.04,12.06,11.4672,11.95,432945,0.0,1.0
2016-11-10,12.03,12.29,11.99,12.15,313825,12.03,12.29,11.99,12.15,313825,0.0,1.0
2016-11-11,11.97,12.1,11.95,12.0,245758,11.97,12.1,11.95,12.0,245758,0.0,1.0
2016-11-14,11.93,12.13,11.88,11.92,358394,11.93,12.13,11.88,11.92,358394,0.0,1.0
2016-11-15,12.32,12.37,11.92,11.92,348905,12.32,12.37,11.92,11.92,348905,0.0,1.0
2016-11-16,12.55,12.59,12.27,12.3,493922,12.55,12.59,12.27,12.3,493922,0.0,1.0
2016-11-17,12.36,12.57,12.36,12.55,448059,12.36,12.57,12.36,12.55,448059,0.0,1.0
2016-11-18,12.35,12.51,12.31,12.43,259713,12.35,12.51,12.31,12.43,259713,0.0,1.0
2016-11-21,12.28,12.43,12.19,12.39,324064,12.28,12.43,12.19,12.39,324064,0.0,1.0
2016-11-22,12.25,12.4,12.21,12.32,157108,12.25,12.4,12.21,12.32,157108,0.0,1.0
2016-11-23,12.36,12.46,12.21,12.25,298263,12.36,12.46,12.21,12.25,298263,0.0,1.0
2016-11-25,12.39,12.5,12.25,12.27,143722,12.39,12.5,12.25,12.27,143722,0.0,1.0
2016-11-28,12.24,12.4,12.23,12.38,258930,12.24,12.4,12.23,12.38,258930,0.0,1.0
2016-11-29,12.24,12.38,12.15,12.21,248440,12.24,12.38,12.15,12.21,248440,0.0,1.0
2016-11-30,12.14,12.33,12.14,12.25,218623,12.14,12.33,12.14,12.25,218623,0.0,1.0
2016-12-01,11.81,12.22,11.77,12.22,234572,11.81,12.22,11.77,12.22,234572,0.0,1.0
2016-12-02,11.89,11.93,11.72,11.75,318940,11.89,11.93,11.72,11.75,318940,0.0,1.0
2016-12-05,12.1,12.16,11.91,11.91,352764,12.1,12.16,11.91,11.91,352764,0.0,1.0
2016-12-06,12.24,12.28,12.02,12.12,238064,12.24,12.28,12.02,12.12,238064,0.0,1.0
2016-12-07,12.33,12.41,12.21,12.28,363122,12.33,12.41,12.21,12.28,363122,0.0,1.0
2016-12-08,12.18,12.5,12.14,12.41,232409,12.18,12.5,12.14,12.41,232409,0.0,1.0
2016-12-09,12.27,12.315,12.11,12.14,164367,12.27,12.315,12.11,12.14,164367,0.0,1.0
2016-12-12,12.2,12.33,12.18,12.27,163382,12.2,12.33,12.18,12.27,163382,0.0,1.0
2016-12-13,12.15,12.36,12.135,12.22,176807,12.15,12.36,12.135,12.22,176807,0.0,1.0
2016-12-14,11.98,12.26,11.925,12.17,211199,11.98,12.26,11.925,12.17,211199,0.0,1.0
2016-12-15,11.96,12.17,11.8,11.98,254041,11.96,12.17,11.8,11.98,254041,0.0,1.0
2016-12-16,11.99,12.09,11.92,12.09,230707,11.99,12.09,11.92,12.09,230707,0.0,1.0
2016-12-19,12.04,12.2301,11.89,11.91,378203,12.04,12.2301,11.89,11.91,378203,0.0,1.0
2016-12-20,12.16,12.185,11.98,12.0,337396,12.16,12.185,11.98,12.0,337396,0.0,1.0
2016-12-21,12.01,12.28,11.99,12.12,259041,12.01,12.28,11.99,12.12,259041,0.0,1.0
2016-12-22,11.88,12.11,11.86,11.97,185736,11.88,12.11,11.86,11.97,185736,0.0,1.0
2016-12-23,11.83,11.92,11.83,11.86,97682,11.83,11.92,11.83,11.86,97682,0.0,1.0
2016-12-27,11.98,12.01,11.7,11.76,145081,11.98,12.01,11.7,11.76,145081,0.0,1.0
2016-12-28,11.86,12.06,11.85,11.92,184645,11.86,12.06,11.85,11.92,184645,0.0,1.0
2016-12-29,11.94,11.98,11.85,11.85,107199,11.94,11.98,11.85,11.85,107199,0.0,1.0
2016-12-30,11.85,12.04,11.83,11.97,92375,11.85,12.04,11.83,11.97,92375,0.0,1.0
2017-01-03,11.77,11.9211,11.6,11.86,288301,11.77,11.9211,11.6,11.86,288301,0.0,1.0
2017-01-04,12.2,12.3225,11.83,11.85,407498,12.2,12.3225,11.83,11.85,407498,0.0,1.0
2017-01-05,12.16,12.26,12.11,12.2,176128,12.16,12.26,12.11,12.2,176128,0.0,1.0
2017-01-06,12.23,12.295,12.11,12.23,240822,12.23,12.295,12.11,12.23,240822,0.0,1.0
2017-01-09,12.17,12.38,12.14,12.24,230024,12.17,12.38,12.14,12.24,230024,0.0,1.0
2017-01-10,12.27,12.45,12.12,12.12,339260,12.27,12.45,12.12,12.12,339260,0.0,1.0
2017-01-11,12.3,12.34,12.19,12.2,206754,12.3,12.34,12.19,12.2,206754,0.0,1.0
2017-01-12,12.42,12.42,12.0999,12.27,222306,12.42,12.42,12.0999,12.27,222306,0.0,1.0
2017-01-13,12.38,12.46,12.33,12.44,136777,12.38,12.46,12.33,12.44,136777,0.0,1.0
2017-01-17,12.17,12.49,12.155,12.47,232527,12.17,12.49,12.155,12.47,232527,0.0,1.0
2017-01-18,12.23,12.46,12.15,12.2,236141,12.23,12.46,12.15,12.2,236141,0.0,1.0
2017-01-19,12.0,12.2,11.905,12.17,341656,12.0,12.2,11.905,12.17,341656,0.0,1.0
2017-01-20,12.08,12.14,11.93,12.07,268085,12.08,12.14,11.93,12.07,268085,0.0,1.0
2017-01-23,12.11,12.17,11.955,12.13,510335,12.11,12.17,11.955,12.13,510335,0.0,1.0
2017-01-24,12.15,12.22,12.095,12.15,228573,12.15,12.22,12.095,12.15,228573,0.0,1.0
2017-01-25,12.59,12.61,12.19,12.25,488659,12.59,12.61,12.19,12.25,488659,0.0,1.0
2017-01-26,12.77,12.87,12.435,12.66,1024333,12.77,12.87,12.435,12.66,1024333,0.0,1.0
2017-01-27,14.18,14.54,13.21,13.21,2667134,14.18,14.54,13.21,13.21,2667134,0.0,1.0
2017-01-30,13.66,14.39,13.63,14.29,835581,13.66,14.39,13.63,14.29,835581,0.0,1.0
2017-01-31,13.88,13.92,13.6,13.72,559583,13.88,13.92,13.6,13.72,559583,0.0,1.0
2017-02-01,13.63,14.05,13.59,13.99,632498,13.63,14.05,13.59,13.99,632498,0.0,1.0
2017-02-02,13.65,13.7,13.48,13.63,536247,13.65,13.7,13.48,13.63,536247,0.0,1.0
2017-02-03,13.67,13.86,13.66,13.77,712232,13.67,13.86,13.66,13.77,712232,0.0,1.0
2017-02-06,13.51,13.75,13.51,13.68,475517,13.51,13.75,13.51,13.68,475517,0.0,1.0
2017-02-07,13.47,13.67,13.42,13.53,554788,13.47,13.67,13.42,13.53,554788,0.0,1.0
2017-02-08,13.44,13.54,13.36,13.4,315834,13.44,13.54,13.36,13.4,315834,0.0,1.0
2017-02-09,13.61,13.77,13.46,13.52,574999,13.61,13.77,13.46,13.52,574999,0.0,1.0
2017-02-10,13.5,13.7,13.42,13.67,451848,13.5,13.7,13.42,13.67,451848,0.0,1.0
2017-02-13,13.8,13.95,13.4508,13.46,605020,13.8,13.95,13.4508,13.46,605020,0.0,1.0
2017-02-14,13.6,13.83,13.575,13.83,283340,13.6,13.83,13.575,13.83,283340,0.0,1.0
2017-02-15,13.8,13.86,13.6,13.62,324828,13.8,13.86,13.6,13.62,324828,0.0,1.0
2017-02-16,13.74,13.8397,13.62,13.8,288697,13.74,13.8397,13.62,13.8,288697,0.0,1.0
2017-02-17,13.89,13.94,13.66,13.74,301725,13.89,13.94,13.66,13.74,301725,0.0,1.0
2017-02-21,14.05,14.39,13.89,13.89,736001,14.05,14.39,13.89,13.89,736001,0.0,1.0
2017-02-22,13.87,14.05,13.8101,13.99,263313,13.87,14.05,13.8101,13.99,263313,0.0,1.0
2017-02-23,13.96,13.98,13.74,13.86,323818,13.96,13.98,13.74,13.86,323818,0.0,1.0
2017-02-24,13.74,14.02,13.62,13.97,453562,13.74,14.02,13.62,13.97,453562,0.0,1.0
2017-02-27,13.6,13.73,13.51,13.65,263932,13.6,13.73,13.51,13.65,263932,0.0,1.0
2017-02-28,13.23,13.6,13.17,13.56,343269,13.23,13.6,13.17,13.56,343269,0.0,1.0
2017-03-01,13.7,13.75,13.38,13.4,482935,13.7,13.75,13.38,13.4,482935,0.0,1.0
2017-03-02,13.59,13.8,13.559,13.7,301760,13.59,13.8,13.559,13.7,301760,0.0,1.0
2017-03-03,13.56,13.71,13.51,13.58,319558,13.56,13.71,13.51,13.58,319558,0.0,1.0
2017-03-06,13.32,13.5,13.22,13.49,324048,13.32,13.5,13.22,13.49,324048,0.0,1.0
2017-03-07,13.41,13.52,13.23,13.34,338840,13.41,13.52,13.23,13.34,338840,0.0,1.0
2017-03-08,13.39,13.46,13.28,13.42,270990,13.39,13.46,13.28,13.42,270990,0.0,1.0
2017-03-09,13.47,13.62,13.34,13.35,248338,13.47,13.62,13.34,13.35,248338,0.0,1.0
2017-03-10,13.54,13.65,13.44,13.58,398228,13.54,13.65,13.44,13.58,398228,0.0,1.0
2017-03-13,13.59,13.63,13.45,13.5,205210,13.59,13.63,13.45,13.5,205210,0.0,1.0
2017-03-14,13.6,13.67,13.47,13.47,229619,13.6,13.67,13.47,13.47,229619,0.0,1.0
2017-03-15,13.81,13.85,13.59,13.59,218457,13.81,13.85,13.59,13.59,218457,0.0,1.0
2017-03-16,13.91,14.01,13.8,13.8,188843,13.91,14.01,13.8,13.8,188843,0.0,1.0
2017-03-17,13.83,14.0,13.83,13.99,243332,13.83,14.0,13.83,13.99,243332,0.0,1.0
2017-03-20,13.81,13.89,13.71,13.78,173682,13.81,13.89,13.71,13.78,173682,0.0,1.0
2017-03-21,13.77,14.04,13.73,13.91,374208,13.77,14.04,13.73,13.91,374208,0.0,1.0
2017-03-22,14.13,14.15,13.69,13.82,514424,14.13,14.15,13.69,13.82,514424,0.0,1.0
2017-03-23,14.22,14.32,14.11,14.18,322433,14.22,14.32,14.11,14.18,322433,0.0,1.0
2017-03-24,14.32,14.44,14.27,14.3,333196,14.32,14.44,14.27,14.3,333196,0.0,1.0
2017-03-27,14.18,14.29,13.9,14.16,287122,14.18,14.29,13.9,14.16,287122,0.0,1.0
2017-03-28,14.58,14.6,14.21,14.21,350862,14.58,14.6,14.21,14.21,350862,0.0,1.0
2017-03-29,14.16,14.7,14.13,14.7,491787,14.16,14.7,14.13,14.7,491787,0.0,1.0
2017-03-30,14.17,14.25,14.1,14.18,244413,14.17,14.25,14.1,14.18,244413,0.0,1.0
2017-03-31,14.53,14.57,14.21,14.24,401280,14.53,14.57,14.21,14.24,401280,0.0,1.0
2017-04-03,14.32,14.57,14.19,14.53,410819,14.32,14.57,14.19,14.53,410819,0.0,1.0
2017-04-04,14.57,14.69,14.28,14.28,502668,14.57,14.69,14.28,14.28,502668,0.0,1.0
2017-04-05,14.44,14.64,14.42,14.6,358257,14.44,14.64,14.42,14.6,358257,0.0,1.0
2017-04-06,14.43,14.74,14.3375,14.67,342381,14.43,14.74,14.3375,14.67,342381,0.0,1.0
2017-04-07,14.46,14.6,14.41,14.48,413252,14.46,14.6,14.41,14.48,413252,0.0,1.0
2017-04-10,14.59,14.69,14.51,14.51,359297,14.59,14.69,14.51,14.51,359297,0.0,1.0
2017-04-11,14.44,14.57,14.2942,14.52,321998,14.44,14.57,14.2942,14.52,321998,0.0,1.0
2017-04-12,14.28,14.55,14.22,14.52,262132,14.28,14.55,14.22,14.52,262132,0.0,1.0
2017-04-13,14.23,14.47,14.2,14.26,280214,14.23,14.47,14.2,14.26,280214,0.0,1.0
2017-04-17,14.53,14.545,14.14,14.29,281284,14.53,14.545,14.14,14.29,281284,0.0,1.0
2017-04-18,14.26,14.53,14.22,14.46,438379,14.26,14.53,14.22,14.46,438379,0.0,1.0
2017-04-19,14.32,14.44,14.19,14.3,472729,14.32,14.44,14.19,14.3,472729,0.0,1.0
2017-04-20,14.2,14.32,13.59,14.15,1462975,14.2,14.32,13.59,14.15,1462975,0.0,1.0
2017-04-21,14.26,14.53,14.19,14.25,699674,14.26,14.53,14.19,14.25,699674,0.0,1.0
2017-04-24,14.45,14.53,14.32,14.53,338989,14.45,14.53,14.32,14.53,338989,0.0,1.0
2017-04-25,14.58,14.63,14.43,14.51,396450,14.58,14.63,14.43,14.51,396450,0.0,1.0
2017-04-26,14.54,14.69,14.51,14.51,642862,14.54,14.69,14.51,14.51,642862,0.0,1.0
2017-04-27,14.43,14.6,14.34,14.55,394389,14.43,14.6,14.34,14.55,394389,0.0,1.0
2017-04-28,14.25,14.4,14.165,14.4,417439,14.25,14.4,14.165,14.4,417439,0.0,1.0
2017-05-01,14.19,14.38,14.15,14.34,551321,14.19,14.38,14.15,14.34,551321,0.0,1.0
2017-05-02,14.1,14.32,14.06,14.17,545848,14.1,14.32,14.06,14.17,545848,0.0,1.0
2017-05-03,13.85,14.08,13.81,14.05,400660,13.85,14.08,13.81,14.05,400660,0.0,1.0
2017-05-04,13.78,13.92,13.67,13.82,301791,13.78,13.92,13.67,13.82,301791,0.0,1.0
2017-05-05,13.79,13.83,13.72,13.78,491257,13.79,13.83,13.72,13.78,491257,0.0,1.0
2017-05-08,13.88,13.94,13.74,13.74,451749,13.88,13.94,13.74,13.74,451749,0.0,1.0
2017-05-09,13.98,14.09,13.86,13.91,324858,13.98,14.09,13.86,13.91,324858,0.0,1.0
2017-05-10,14.19,14.28,14.0,14.0,490573,14.19,14.28,14.0,14.0,490573,0.0,1.0
2017-05-11,14.15,14.18,14.01,14.08,387828,14.15,14.18,14.01,14.08,387828,0.0,1.0
2017-05-12,13.98,14.28,13.93,14.11,361488,13.98,14.28,13.93,14.11,361488,0.0,1.0
2017-05-15,14.1,14.185,14.01,14.05,391284,14.1,14.185,14.01,14.05,391284,0.0,1.0
2017-05-16,14.23,14.25,14.1,14.19,453075,14.23,14.25,14.1,14.19,453075,0.0,1.0
2017-05-17,13.73,14.15,13.71,14.06,358712,13.73,14.15,13.71,14.06,358712,0.0,1.0
2017-05-18,13.58,13.765,13.32,13.64,445548,13.58,13.765,13.32,13.64,445548,0.0,1.0
2017-05-19,13.73,13.8,13.64,13.64,269587,13.73,13.8,13.64,13.64,269587,0.0,1.0
2017-05-22,13.79,13.84,13.65,13.72,182026,13.79,13.84,13.65,13.72,182026,0.0,1.0
2017-05-23,13.71,13.86,13.6299,13.83,262425,13.71,13.86,13.6299,13.83,262425,0.0,1.0
2017-05-24,13.85,13.89,13.65,13.65,242867,13.85,13.89,13.65,13.65,242867,0.0,1.0
2017-05-25,13.83,13.925,13.71,13.87,315074,13.83,13.925,13.71,13.87,315074,0.0,1.0
2017-05-26,13.78,13.89,13.77,13.83,192185,13.78,13.89,13.77,13.83,192185,0.0,1.0
2017-05-30,13.81,13.85,13.69,13.76,163852,13.81,13.85,13.69,13.76,163852,0.0,1.0
2017-05-31,13.74,13.86,13.58,13.86,204516,13.74,13.86,13.58,13.86,204516,0.0,1.0
2017-06-01,14.03,14.03,13.78,13.8,259553,14.03,14.03,13.78,13.8,259553,0.0,1.0
2017-06-02,14.01,14.13,13.98,14.03,168835,14.01,14.13,13.98,14.03,168835,0.0,1.0
2017-06-05,13.89,14.01,13.86,13.95,214380,13.89,14.01,13.86,13.95,214380,0.0,1.0
2017-06-06,13.83,13.9,13.73,13.86,291073,13.83,13.9,13.73,13.86,291073,0.0,1.0
2017-06-07,13.83,14.01,13.7701,13.83,272708,13.83,14.01,13.7701,13.83,272708,0.0,1.0
2017-06-08,13.97,13.97,13.75,13.79,303458,13.97,13.97,13.75,13.79,303458,0.0,1.0
2017-06-09,14.04,14.19,13.87,13.99,350739,14.04,14.19,13.87,13.99,350739,0.0,1.0
2017-06-12,14.0,14.11,13.91,13.98,455856,14.0,14.11,13.91,13.98,455856,0.0,1.0
2017-06-13,14.07,14.2,14.03,14.11,257163,14.07,14.2,14.03,14.11,257163,0.0,1.0
2017-06-14,13.85,14.14,13.79,14.08,265603,13.85,14.14,13.79,14.08,265603,0.0,1.0
2017-06-15,13.69,13.79,13.52,13.77,356721,13.69,13.79,13.52,13.77,356721,0.0,1.0
2017-06-16,13.59,13.79,13.56,13.69,286374,13.59,13.79,13.56,13.69,286374,0.0,1.0
2017-06-19,13.81,13.9,13.59,13.59,287753,13.81,13.9,13.59,13.59,287753,0.0,1.0
2017-06-20,13.74,13.82,13.7,13.76,176796,13.74,13.82,13.7,13.76,176796,0.0,1.0
2017-06-21,13.79,13.82,13.71,13.79,172464,13.79,13.82,13.71,13.79,172464,0.0,1.0
2017-06-22,13.54,13.62,13.325,13.48,333936,13.54,13.62,13.325,13.48,333936,0.0,1.0
2017-06-23,13.69,13.79,13.4676,13.52,289139,13.69,13.79,13.4676,13.52,289139,0.0,1.0
2017-06-26,13.71,13.85,13.65,13.72,419053,13.71,13.85,13.65,13.72,419053,0.0,1.0
2017-06-27,13.72,13.9,13.67,13.76,373487,13.72,13.9,13.67,13.76,373487,0.0,1.0
2017-06-28,13.98,14.06,13.78,13.8,245401,13.98,14.06,13.78,13.8,245401,0.0,1.0
2017-06-29,13.69,13.9957,13.55,13.92,422142,13.69,13.9957,13.55,13.92,422142,0.0,1.0
2017-06-30,13.58,13.73,13.49,13.73,322904,13.58,13.73,13.49,13.73,322904,0.0,1.0
2017-07-03,13.56,13.7322,13.47,13.66,160716,13.56,13.7322,13.47,13.66,160716,0.0,1.0
2017-07-05,13.36,13.57,13.18,13.51,628830,13.36,13.57,13.18,13.51,628830,0.0,1.0
2017-07-06,13.22,13.34,13.1401,13.32,251546,13.22,13.34,13.1401,13.32,251546,0.0,1.0
2017-07-07,13.38,13.43,13.25,13.26,222629,13.38,13.43,13.25,13.26,222629,0.0,1.0
2017-07-10,13.55,13.56,13.32,13.38,184722,13.55,13.56,13.32,13.38,184722,0.0,1.0
2017-07-11,13.67,13.67,13.46,13.55,237070,13.67,13.67,13.46,13.55,237070,0.0,1.0
2017-07-12,13.85,13.9,13.66,13.78,245139,13.85,13.9,13.66,13.78,245139,0.0,1.0
2017-07-13,13.75,13.9,13.735,13.88,157613,13.75,13.9,13.735,13.88,157613,0.0,1.0
2017-07-14,13.64,13.84,13.62,13.75,378055,13.64,13.84,13.62,13.75,378055,0.0,1.0
2017-07-17,13.76,13.815,13.56,13.68,422889,13.76,13.815,13.56,13.68,422889,0.0,1.0
2017-07-18,13.8,13.86,13.63,13.73,313844,13.8,13.86,13.63,13.73,313844,0.0,1.0
2017-07-19,13.8,13.92,13.8,13.88,398901,13.8,13.92,13.8,13.88,398901,0.0,1.0
2017-07-20,13.61,13.83,13.61,13.8,333796,13.61,13.83,13.61,13.8,333796,0.0,1.0
2017-07-21,13.38,13.63,13.36,13.59,364714,13.38,13.63,13.36,13.59,364714,0.0,1.0
2017-07-24,13.45,13.52,13.23,13.43,474645,13.45,13.52,13.23,13.43,474645,0.0,1.0
2017-07-25,13.44,13.49,13.34,13.46,625539,13.44,13.49,13.34,13.46,625539,0.0,1.0
2017-07-26,12.71,13.35,12.32,13.35,1300188,12.71,13.35,12.32,13.35,1300188,0.0,1.0
2017-07-27,12.35,12.71,12.235,12.7,748599,12.35,12.71,12.235,12.7,748599,0.0,1.0
2017-07-28,12.06,12.36,12.055,12.36,593716,12.06,12.36,12.055,12.36,593716,0.0,1.0
2017-07-31,11.89,12.13,11.85,12.1,450174,11.89,12.13,11.85,12.1,450174,0.0,1.0
2017-08-01,11.87,12.03,11.83,11.92,492782,11.87,12.03,11.83,11.92,492782,0.0,1.0
2017-08-02,11.93,11.96,11.73,11.86,388002,11.93,11.96,11.73,11.86,388002,0.0,1.0
2017-08-03,11.88,11.96,11.83,11.93,383140,11.88,11.96,11.83,11.93,383140,0.0,1.0
2017-08-04,11.67,11.9,11.67,11.9,227151,11.67,11.9,11.67,11.9,227151,0.0,1.0
2017-08-07,11.64,11.8,11.61,11.66,237843,11.64,11.8,11.61,11.66,237843,0.0,1.0
2017-08-08,11.56,11.64,11.43,11.63,507208,11.56,11.64,11.43,11.63,507208,0.0,1.0
2017-08-09,11.4,11.55,11.4,11.49,364360,11.4,11.55,11.4,11.49,364360,0.0,1.0
2017-08-10,11.31,11.43,11.27,11.34,458467,11.31,11.43,11.27,11.34,458467,0.0,1.0
2017-08-11,11.55,11.57,11.2,11.2,490091,11.55,11.57,11.2,11.2,490091,0.0,1.0
2017-08-14,11.6,11.7,11.55,11.61,506676,11.6,11.7,11.55,11.61,506676,0.0,1.0
2017-08-15,11.5,11.65,11.46,11.59,275580,11.5,11.65,11.46,11.59,275580,0.0,1.0
2017-08-16,11.58,11.62,11.46,11.51,358604,11.58,11.62,11.46,11.51,358604,0.0,1.0
2017-08-17,11.54,11.66,11.48,11.52,563143,11.54,11.66,11.48,11.52,563143,0.0,1.0
2017-08-18,11.41,11.59,11.41,11.57,287684,11.41,11.59,11.41,11.57,287684,0.0,1.0
2017-08-21,11.48,11.51,11.32,11.4,278311,11.48,11.51,11.32,11.4,278311,0.0,1.0
2017-08-22,11.36,11.6,11.32,11.49,258014,11.36,11.6,11.32,11.49,258014,0.0,1.0
2017-08-23,11.35,11.48,11.27,11.3,205853,11.35,11.48,11.27,11.3,205853,0.0,1.0
2017-08-24,11.35,11.49,11.34,11.4,256804,11.35,11.49,11.34,11.4,256804,0.0,1.0
2017-08-25,11.41,11.46,11.39,11.39,356855,11.41,11.46,11.39,11.39,356855,0.0,1.0
2017-08-28,11.41,11.46,11.28,11.46,218905,11.41,11.46,11.28,11.46,218905,0.0,1.0
2017-08-29,11.36,11.39,11.27,11.3,189700,11.36,11.39,11.27,11.3,189700,0.0,1.0
2017-08-30,11.38,11.42,11.33,11.36,256808,11.38,11.42,11.33,11.36,256808,0.0,1.0
2017-08-31,11.49,11.5,11.38,11.44,264767,11.49,11.5,11.38,11.44,264767,0.0,1.0
2017-09-01,11.63,11.66,11.51,11.53,169539,11.63,11.66,11.51,11.53,169539,0.0,1.0
2017-09-05,11.46,11.6,11.43,11.55,228989,11.46,11.6,11.43,11.55,228989,0.0,1.0
2017-09-06,11.54,11.62,11.4,11.46,462326,11.54,11.62,11.4,11.46,462326,0.0,1.0
2017-09-07,12.1,12.22,11.55,11.57,1208499,12.1,12.22,11.55,11.57,1208499,0.0,1.0
2017-09-08,12.1,12.17,11.96,12.04,524923,12.1,12.17,11.96,12.04,524923,0.0,1.0
2017-09-11,12.33,12.38,12.06,12.18,639475,12.33,12.38,12.06,12.18,639475,0.0,1.0
2017-09-12,12.29,12.4,12.21,12.31,332767,12.29,12.4,12.21,12.31,332767,0.0,1.0
2017-09-13,12.31,12.35,12.17,12.3,320399,12.31,12.35,12.17,12.3,320399,0.0,1.0
2017-09-14,12.4,12.42,12.245,12.28,358448,12.4,12.42,12.245,12.28,358448,0.0,1.0
2017-09-15,12.47,12.51,12.31,12.41,373221,12.47,12.51,12.31,12.41,373221,0.0,1.0
2017-09-18,12.46,12.53,12.38,12.47,296787,12.46,12.53,12.38,12.47,296787,0.0,1.0
2017-09-19,12.51,12.5699,12.46,12.47,248398,12.51,12.5699,12.46,12.47,248398,0.0,1.0
2017-09-20,12.32,12.54,12.28,12.54,289965,12.32,12.54,12.28,12.54,289965,0.0,1.0
2017-09-21,12.35,12.39,12.26,12.3,208051,12.35,12.39,12.26,12.3,208051,0.0,1.0
2017-09-22,12.48,12.57,12.33,12.33,273473,12.48,12.57,12.33,12.33,273473,0.0,1.0
2017-09-25,12.21,12.48,12.2,12.42,274320,12.21,12.48,12.2,12.42,274320,0.0,1.0
2017-09-26,12.28,12.37,12.22,12.31,242000,12.28,12.37,12.22,12.31,242000,0.0,1.0
2017-09-27,12.36,12.41,12.15,12.36,409309,12.36,12.41,12.15,12.36,409309,0.0,1.0
2017-09-28,12.36,12.5,12.33,12.34,295341,12.36,12.5,12.33,12.34,295341,0.0,1.0
2017-09-29,12.38,12.6,12.37,12.38,459001,12.38,12.6,12.37,12.38,459001,0.0,1.0
2017-10-02,12.58,12.59,12.38,12.41,277774,12.58,12.59,12.38,12.41,277774,0.0,1.0
2017-10-03,12.55,12.66,12.43,12.58,235623,12.55,12.66,12.43,12.58,235623,0.0,1.0
2017-10-04,12.68,12.76,12.53,12.53,269486,12.68,12.76,12.53,12.53,269486,0.0,1.0
2017-10-05,12.5,12.68,12.48,12.64,216649,12.5,12.68,12.48,12.64,216649,0.0,1.0
2017-10-06,12.59,12.63,12.42,12.48,180414,12.59,12.63,12.42,12.48,180414,0.0,1.0
2017-10-09,12.63,12.67,12.561,12.6,148726,12.63,12.67,12.561,12.6,148726,0.0,1.0
2017-10-10,12.5,12.67,12.45,12.6,256390,12.5,12.67,12.45,12.6,256390,0.0,1.0
2017-10-11,12.52,12.59,12.44,12.5,236066,12.52,12.59,12.44,12.5,236066,0.0,1.0
2017-10-12,12.43,12.53,12.39,12.5,141175,12.43,12.53,12.39,12.5,141175,0.0,1.0
2017-10-13,12.45,12.5,12.39,12.44,152298,12.45,12.5,12.39,12.44,152298,0.0,1.0
2017-10-16,12.54,12.75,12.43,12.43,494253,12.54,12.75,12.43,12.43,494253,0.0,1.0
2017-10-17,12.32,12.56,12.3,12.54,143848,12.32,12.56,12.3,12.54,143848,0.0,1.0
2017-10-18,12.33,12.44,12.28,12.33,386426,12.33,12.44,12.28,12.33,386426,0.0,1.0
2017-10-19,12.15,12.28,12.09,12.26,334055,12.15,12.28,12.09,12.26,334055,0.0,1.0
2017-10-20,12.3,12.42,12.13,12.16,230867,12.3,12.42,12.13,12.16,230867,0.0,1.0
2017-10-23,12.32,12.4,12.22,12.36,158016,12.32,12.4,12.22,12.36,158016,0.0,1.0
2017-10-24,12.22,12.38,12.195,12.32,163925,12.22,12.38,12.195,12.32,163925,0.0,1.0
2017-10-25,11.96,12.24,11.94,12.19,326063,11.96,12.24,11.94,12.19,326063,0.0,1.0
2017-10-26,11.9,12.01,11.855,12.0,172076,11.9,12.01,11.855,12.0,172076,0.0,1.0
2017-10-27,10.78,11.49,10.46,11.49,2037622,10.78,11.49,10.46,11.49,2037622,0.0,1.0
2017-10-30,10.45,10.67,10.39,10.67,822776,10.45,10.67,10.39,10.67,822776,0.0,1.0
2017-10-31,10.05,10.38,10.01,10.37,1352674,10.05,10.38,10.01,10.37,1352674,0.0,1.0
2017-11-01,10.1,10.1,9.79,10.03,1263626,10.1,10.1,9.79,10.03,1263626,0.0,1.0
2017-11-02,9.92,10.14,9.89,10.1,1233060,9.92,10.14,9.89,10.1,1233060,0.0,1.0
2017-11-03,10.04,10.135,9.91,9.95,705229,10.04,10.135,9.91,9.95,705229,0.0,1.0
2017-11-06,10.44,10.48,10.0101,10.02,750132,10.44,10.48,10.0101,10.02,750132,0.0,1.0
2017-11-07,10.13,10.41,10.085,10.41,984092,10.13,10.41,10.085,10.41,984092,0.0,1.0
2017-11-08,10.36,10.42,10.13,10.17,831127,10.36,10.42,10.13,10.17,831127,0.0,1.0
2017-11-09,10.56,10.61,10.275,10.33,1061354,10.56,10.61,10.275,10.33,1061354,0.0,1.0
2017-11-10,10.56,10.7,10.505,10.59,754411,10.56,10.7,10.505,10.59,754411,0.0,1.0
2017-11-13,10.65,10.67,10.4,10.48,830581,10.65,10.67,10.4,10.48,830581,0.0,1.0
2017-11-14,10.61,10.69,10.575,10.61,578515,10.61,10.69,10.575,10.61,578515,0.0,1.0
2017-11-15,10.54,10.56,10.325,10.52,720734,10.54,10.56,10.325,10.52,720734,0.0,1.0
2017-11-16,10.63,10.68,10.56,10.56,791051,10.63,10.68,10.56,10.56,791051,0.0,1.0
2017-11-17,10.74,10.7652,10.58,10.62,881878,10.74,10.7652,10.58,10.62,881878,0.0,1.0
2017-11-20,10.76,10.82,10.61,10.79,1139060,10.76,10.82,10.61,10.79,1139060,0.0,1.0
2017-11-21,10.67,10.83,10.58,10.83,762553,10.67,10.83,10.58,10.83,762553,0.0,1.0
2017-11-22,10.79,10.84,10.67,10.73,422014,10.79,10.84,10.67,10.73,422014,0.0,1.0
2017-11-24,10.82,10.84,10.736,10.78,117798,10.82,10.84,10.736,10.78,117798,0.0,1.0
2017-11-27,10.69,10.84,10.66,10.84,558067,10.69,10.84,10.66,10.84,558067,0.0,1.0
2017-11-28,10.75,10.875,10.67,10.67,888915,10.75,10.875,10.67,10.67,888915,0.0,1.0
2017-11-29,10.64,10.78,10.62,10.73,1095226,10.64,10.78,10.62,10.73,1095226,0.0,1.0
2017-11-30,10.84,10.93,10.65,10.66,797340,10.84,10.93,10.65,10.66,797340,0.0,1.0
2017-12-01,10.6,10.95,10.51,10.87,1085136,10.6,10.95,10.51,10.87,1085136,0.0,1.0
2017-12-04,10.55,10.755,10.53,10.69,760359,10.55,10.755,10.53,10.69,760359,0.0,1.0
2017-12-05,10.43,10.65,10.41,10.55,466391,10.43,10.65,10.41,10.55,466391,0.0,1.0
2017-12-06,10.31,10.45,10.3,10.4,559615,10.31,10.45,10.3,10.4,559615,0.0,1.0
2017-12-07,10.23,10.37,10.19,10.29,357605,10.23,10.37,10.19,10.29,357605,0.0,1.0
2017-12-08,10.24,10.32,10.15,10.3,715060,10.24,10.32,10.15,10.3,715060,0.0,1.0
2017-12-11,10.36,10.44,10.26,10.27,421602,10.36,10.44,10.26,10.27,421602,0.0,1.0
2017-12-12,10.35,10.5,10.34,10.34,473682,10.35,10.5,10.34,10.34,473682,0.0,1.0
2017-12-13,10.36,10.44,10.34,10.36,553558,10.36,10.44,10.34,10.36,553558,0.0,1.0
2017-12-14,10.32,10.4,10.3,10.34,705411,10.32,10.4,10.3,10.34,705411,0.0,1.0
2017-12-15,10.41,10.49,10.35,10.39,538187,10.41,10.49,10.35,10.39,538187,0.0,1.0
2017-12-18,10.5,10.55,10.36,10.46,535873,10.5,10.55,10.36,10.46,535873,0.0,1.0
2017-12-19,10.56,10.58,10.37,10.46,1031699,10.56,10.58,10.37,10.46,1031699,0.0,1.0
2017-12-20,10.68,10.73,10.53,10.6,548547,10.68,10.73,10.53,10.6,548547,0.0,1.0
2017-12-21,10.59,10.74,10.53,10.74,666201,10.59,10.74,10.53,10.74,666201,0.0,1.0
2017-12-22,10.54,10.59,10.5,10.57,331100,10.54,10.59,10.5,10.57,331100,0.0,1.0
2017-12-26,10.43,10.56,10.34,10.52,399195,10.43,10.56,10.34,10.52,399195,0.0,1.0
2017-12-27,10.46,10.51,10.37,10.47,521639,10.46,10.51,10.37,10.47,521639,0.0,1.0
2017-12-28,10.46,10.54,10.4,10.45,486247,10.46,10.54,10.4,10.45,486247,0.0,1.0
2017-12-29,10.48,10.53,10.39,10.51,527425,10.48,10.53,10.39,10.51,527425,0.0,1.0
2018-01-02,10.6,10.65,10.43,10.5,580431,10.6,10.65,10.43,10.5,580431,0.0,1.0
2018-01-03,10.55,10.67,10.51,10.66,361650,10.55,10.67,10.51,10.66,361650,0.0,1.0
2018-01-04,10.67,10.72,10.58,10.63,347123,10.67,10.72,10.58,10.63,347123,0.0,1.0
2018-01-05,10.71,10.81,10.67,10.73,607132,10.71,10.81,10.67,10.73,607132,0.0,1.0
2018-01-08,10.77,10.8,10.65,10.72,600694,10.77,10.8,10.65,10.72,600694,0.0,1.0
2018-01-09,11.01,11.11,10.83,10.83,711027,11.01,11.11,10.83,10.83,711027,0.0,1.0
2018-01-10,10.98,11.06,10.92,10.97,888424,10.98,11.06,10.92,10.97,888424,0.0,1.0
2018-01-11,11.03,11.06,10.9,10.97,552089,11.03,11.06,10.9,10.97,552089,0.0,1.0
2018-01-12,11.1,11.21,11.01,11.01,496726,11.1,11.21,11.01,11.01,496726,0.0,1.0
2018-01-16,11.0,11.17,10.99,11.15,617002,11.0,11.17,10.99,11.15,617002,0.0,1.0
2018-01-17,11.21,11.22,11.0,11.07,676136,11.21,11.22,11.0,11.07,676136,0.0,1.0
2018-01-18,11.3,11.33,11.12,11.12,664137,11.3,11.33,11.12,11.12,664137,0.0,1.0
2018-01-19,11.47,11.72,11.32,11.32,1895864,11.47,11.72,11.32,11.32,1895864,0.0,1.0
2018-01-22,11.16,11.47,11.09,11.44,2874565,11.16,11.47,11.09,11.44,2874565,0.0,1.0
2018-01-23,11.09,11.21,10.99,11.16,2142214,11.09,11.21,10.99,11.16,2142214,0.0,1.0
2018-01-24,11.03,11.19,10.93,11.17,1604140,11.03,11.19,10.93,11.17,1604140,0.0,1.0
2018-01-25,10.42,10.58,10.25,10.35,3480786,10.42,10.58,10.25,10.35,3480786,0.0,1.0
2018-01-26,10.55,10.56,10.33,10.44,1581007,10.55,10.56,10.33,10.44,1581007,0.0,1.0
2018-01-29,10.51,10.54,10.41,10.54,1202720,10.51,10.54,10.41,10.54,1202720,0.0,1.0
2018-01-30,10.36,10.44,10.26,10.36,1302351,10.36,10.44,10.26,10.36,1302351,0.0,1.0
2018-01-31,10.1,10.46,10.05,10.42,1519707,10.1,10.46,10.05,10.42,1519707,0.0,1.0
2018-02-01,10.14,10.19,9.98,10.0,1152267,10.14,10.19,9.98,10.0,1152267,0.0,1.0
2018-02-02,10.31,10.31,10.02,10.09,1131105,10.31,10.31,10.02,10.09,1131105,0.0,1.0
2018-02-05,10.16,10.33,10.14,10.25,1759911,10.16,10.33,10.14,10.25,1759911,0.0,1.0
2018-02-06,10.22,10.28,9.97,9.97,1156444,10.22,10.28,9.97,9.97,1156444,0.0,1.0
2018-02-07,10.39,10.44,10.16,10.17,980205,10.39,10.44,10.16,10.17,980205,0.0,1.0
2018-02-08,10.24,10.6,10.24,10.45,1104211,10.24,10.6,10.24,10.45,1104211,0.0,1.0
2018-02-09,10.33,10.38,10.11,10.33,1270116,10.33,10.38,10.11,10.33,1270116,0.0,1.0
2018-02-12,10.53,10.61,10.37,10.37,973380,10.53,10.61,10.37,10.37,973380,0.0,1.0
2018-02-13,10.46,10.55,10.42,10.44,790941,10.46,10.55,10.42,10.44,790941,0.0,1.0
2018-02-14,10.66,10.79,10.39,10.43,958330,10.66,10.79,10.39,10.43,958330,0.0,1.0
2018-02-15,10.64,10.72,10.52,10.72,849023,10.64,10.72,10.52,10.72,849023,0.0,1.0
2018-02-16,10.68,10.72,10.59,10.61,714509,10.68,10.72,10.59,10.61,714509,0.0,1.0
2018-02-20,10.69,10.84,10.62,10.64,539596,10.69,10.84,10.62,10.64,539596,0.0,1.0
2018-02-21,10.62,10.74,10.61,10.72,444800,10.62,10.74,10.61,10.72,444800,0.0,1.0
2018-02-22,10.43,10.67,10.4,10.67,615266,10.43,10.67,10.4,10.67,615266,0.0,1.0
2018-02-23,10.63,10.66,10.39,10.51,730831,10.63,10.66,10.39,10.51,730831,0.0,1.0
2018-02-26,10.89,10.92,10.65,10.68,432838,10.89,10.92,10.65,10.68,432838,0.0,1.0
2018-02-27,10.92,11.05,10.84,10.9,543326,10.92,11.05,10.84,10.9,543326,0.0,1.0
2018-02-28,10.88,11.01,10.83,10.98,420463,10.88,11.01,10.83,10.98,420463,0.0,1.0
2018-03-01,10.78,11.09,10.78,10.9,487096,10.78,11.09,10.78,10.9,487096,0.0,1.0
2018-03-02,10.88,10.88,10.6,10.7,473220,10.88,10.88,10.6,10.7,473220,0.0,1.0
2018-03-05,10.89,11.02,10.77,10.8,434164,10.89,11.02,10.77,10.8,434164,0.0,1.0
2018-03-06,10.97,11.02,10.82,10.98,450751,10.97,11.02,10.82,10.98,450751,0.0,1.0
2018-03-07,10.9,11.02,10.88,10.89,416899,10.9,11.02,10.88,10.89,416899,0.0,1.0
2018-03-08,10.95,11.04,10.89,10.95,337346,10.95,11.04,10.89,10.95,337346,0.0,1.0
2018-03-09,10.94,11.05,10.9,10.98,436320,10.94,11.05,10.9,10.98,436320,0.0,1.0
2018-03-12,11.03,11.09,10.92,10.99,432277,11.03,11.09,10.92,10.99,432277,0.0,1.0
2018-03-13,11.17,11.22,11.02,11.02,1220652,11.17,11.22,11.02,11.02,1220652,0.0,1.0
2018-03-14,11.27,11.31,11.19,11.22,884253,11.27,11.31,11.19,11.22,884253,0.0,1.0
2018-03-15,11.33,11.42,11.25,11.25,708791,11.33,11.42,11.25,11.25,708791,0.0,1.0
2018-03-16,11.32,11.46,11.28,11.4,533513,11.32,11.46,11.28,11.4,533513,0.0,1.0
2018-03-19,11.29,11.37,11.24,11.3,408077,11.29,11.37,11.24,11.3,408077,0.0,1.0
2018-03-20,11.16,11.32,11.12,11.24,624057,11.16,11.32,11.12,11.24,624057,0.0,1.0
2018-03-21,11.19,11.3,11.11,11.22,537986,11.19,11.3,11.11,11.22,537986,0.0,1.0
2018-03-22,10.96,11.14,10.91,11.12,622950,10.96,11.14,10.91,11.12,622950,0.0,1.0
2018-03-23,10.69,10.94,10.69,10.94,519309,10.69,10.94,10.69,10.94,519309,0.0,1.0
2018-03-26,10.61,10.8,10.51,10.8,619217,10.61,10.8,10.51,10.8,619217,0.0,1.0
2018-03-27,10.36,10.64,10.33,10.63,618493,10.36,10.64,10.33,10.63,618493,0.0,1.0
2018-03-28,10.28,10.46,10.27,10.36,473149,10.28,10.46,10.27,10.36,473149,0.0,1.0
2018-03-29,10.35,10.41,10.24,10.3,550737,10.35,10.41,10.24,10.3,550737,0.0,1.0
2018-04-02,10.1,10.33,10.03,10.32,453939,10.1,10.33,10.03,10.32,453939,0.0,1.0
2018-04-03,10.15,10.2,10.04,10.14,378994,10.15,10.2,10.04,10.14,378994,0.0,1.0
2018-04-04,10.12,10.14,9.98,10.04,399221,10.12,10.14,9.98,10.04,399221,0.0,1.0
2018-04-05,10.11,10.23,10.08,10.19,397684,10.11,10.23,10.08,10.19,397684,0.0,1.0
2018-04-06,9.98,10.14,9.88,10.03,399369,9.98,10.14,9.88,10.03,399369,0.0,1.0
2018-04-09,9.94,10.07,9.88,10.05,346085,9.94,10.07,9.88,10.05,346085,0.0,1.0
2018-04-10,10.09,10.12,9.94,10.06,625508,10.09,10.12,9.94,10.06,625508,0.0,1.0
2018-04-11,10.17,10.24,10.06,10.06,413207,10.17,10.24,10.06,10.06,413207,0.0,1.0
2018-04-12,10.3,10.3,10.13,10.2,282727,10.3,10.3,10.13,10.2,282727,0.0,1.0
2018-04-13,10.27,10.39,10.16,10.39,513365,10.27,10.39,10.16,10.39,513365,0.0,1.0
2018-04-16,10.32,10.38,10.22,10.3,264648,10.32,10.38,10.22,10.3,264648,0.0,1.0
2018-04-17,10.42,10.48,10.26,10.34,241560,10.42,10.48,10.26,10.34,241560,0.0,1.0
2018-04-18,10.6,10.63,10.39,10.39,466747,10.6,10.63,10.39,10.39,466747,0.0,1.0
2018-04-19,10.47,10.63,10.47,10.51,513387,10.47,10.63,10.47,10.51,513387,0.0,1.0
2018-04-20,10.37,10.48,10.31,10.48,348681,10.37,10.48,10.31,10.48,348681,0.0,1.0
2018-04-23,10.37,10.44,10.33,10.41,386122,10.37,10.44,10.33,10.41,386122,0.0,1.0
2018-04-24,10.55,10.58,10.42,10.49,443460,10.55,10.58,10.42,10.49,443460,0.0,1.0
2018-04-25,10.66,10.76,10.53,10.55,592639,10.66,10.76,10.53,10.55,592639,0.0,1.0
2018-04-26,10.77,10.86,10.61,10.69,709660,10.77,10.86,10.61,10.69,709660,0.0,1.0
2018-04-27,11.23,11.39,10.93,11.03,1218546,11.23,11.39,10.93,11.03,1218546,0.0,1.0
2018-04-30,11.5,11.62,11.25,11.38,947854,11.5,11.62,11.25,11.38,947854,0.0,1.0
2018-05-01,11.5,11.56,11.37,11.39,779000,11.5,11.56,11.37,11.39,779000,0.0,1.0
2018-05-02,11.81,11.87,11.54,11.55,618946,11.81,11.87,11.54,11.55,618946,0.0,1.0
2018-05-03,11.67,11.84,11.63,11.8,665901,11.67,11.84,11.63,11.8,665901,0.0,1.0
2018-05-04,11.89,11.9,11.52,11.64,563264,11.89,11.9,11.52,11.64,563264,0.0,1.0
2018-05-07,11.9,11.97,11.86,11.89,404036,11.9,11.97,11.86,11.89,404036,0.0,1.0
2018-05-08,11.8,12.04,11.79,11.88,315637,11.8,12.04,11.79,11.88,315637,0.0,1.0
2018-05-09,11.89,11.98,11.83,11.87,475503,11.89,11.98,11.83,11.87,475503,0.0,1.0
2018-05-10,12.05,12.13,11.92,11.92,550170,12.05,12.13,11.92,11.92,550170,0.0,1.0
2018-05-11,12.02,12.08,11.92,12.05,331636,12.02,12.08,11.92,12.05,331636,0.0,1.0
2018-05-14,12.09,12.1,11.99,12.06,324489,12.09,12.1,11.99,12.06,324489,0.0,1.0
2018-05-15,12.11,12.15,11.95,12.0,454624,12.11,12.15,11.95,12.0,454624,0.0,1.0
2018-05-16,12.1,12.16,12.06,12.13,284164,12.1,12.16,12.06,12.13,284164,0.0,1.0
2018-05-17,11.97,12.09,11.96,12.09,649711,11.97,12.09,11.96,12.09,649711,0.0,1.0
2018-05-18,11.88,11.95,11.79,11.95,310284,11.88,11.95,11.79,11.95,310284,0.0,1.0
2018-05-21,11.99,12.07,11.89,11.99,233893,11.99,12.07,11.89,11.99,233893,0.0,1.0
2018-05-22,12.0,12.05,11.93,12.0,380723,12.0,12.05,11.93,12.0,380723,0.0,1.0
2018-05-23,11.95,12.0,11.92,11.95,367847,11.95,12.0,11.92,11.95,367847,0.0,1.0
2018-05-24,11.92,11.94,11.81,11.89,316279,11.92,11.94,11.81,11.89,316279,0.0,1.0
2018-05-25,12.05,12.1,11.87,11.9,299086,12.05,12.1,11.87,11.9,299086,0.0,1.0
2018-05-29,12.01,12.1,11.88,12.05,800053,12.01,12.1,11.88,12.05,800053,0.0,1.0
2018-05-30,12.08,12.12,12.01,12.09,309353,12.08,12.12,12.01,12.09,309353,0.0,1.0
2018-05-31,12.01,12.1,11.95,12.08,506693,12.01,12.1,11.95,12.08,506693,0.0,1.0
2018-06-01,12.11,12.13,12.02,12.05,261130,12.11,12.13,12.02,12.05,261130,0.0,1.0
2018-06-04,12.21,12.29,12.16,12.2,433430,12.21,12.29,12.16,12.2,433430,0.0,1.0
2018-06-05,12.3,12.3,12.19,12.21,467863,12.3,12.3,12.19,12.21,467863,0.0,1.0
2018-06-06,12.36,12.47,12.33,12.36,439192,12.36,12.47,12.33,12.36,439192,0.0,1.0
2018-06-07,12.33,12.38,12.29,12.34,346400,12.33,12.38,12.29,12.34,346400,0.0,1.0
2018-06-08,12.38,12.4,12.31,12.32,187724,12.38,12.4,12.31,12.32,187724,0.0,1.0
2018-06-11,12.42,12.43,12.32,12.35,213623,12.42,12.43,12.32,12.35,213623,0.0,1.0
2018-06-12,12.42,12.45,12.35,12.45,240005,12.42,12.45,12.35,12.45,240005,0.0,1.0
2018-06-13,12.31,12.46,12.26,12.43,203784,12.31,12.46,12.26,12.43,203784,0.0,1.0
2018-06-14,12.24,12.46,12.22,12.42,301318,12.24,12.46,12.22,12.42,301318,0.0,1.0
2018-06-15,12.06,12.22,12.05,12.17,457597,12.06,12.22,12.05,12.17,457597,0.0,1.0
2018-06-18,11.92,12.01,11.8,12.0,487073,11.92,12.01,11.8,12.0,487073,0.0,1.0
2018-06-19,11.81,11.87,11.62,11.85,230967,11.81,11.87,11.62,11.85,230967,0.0,1.0
2018-06-20,11.69,11.86,11.68,11.81,265749,11.69,11.86,11.68,11.81,265749,0.0,1.0
2018-06-21,11.62,11.77,11.56,11.7,333253,11.62,11.77,11.56,11.7,333253,0.0,1.0
2018-06-22,11.79,11.79,11.56,11.66,209685,11.79,11.79,11.56,11.66,209685,0.0,1.0
2018-06-25,11.7,11.76,11.58,11.76,294686,11.7,11.76,11.58,11.76,294686,0.0,1.0
2018-06-26,11.74,11.8,11.66,11.69,218820,11.74,11.8,11.66,11.69,218820,0.0,1.0
2018-06-27,11.77,12.0,11.76,11.76,371664,11.77,12.0,11.76,11.76,371664,0.0,1.0
2018-06-28,11.79,11.83,11.65,11.8,389395,11.79,11.83,11.65,11.8,389395,0.0,1.0
2018-06-29,11.87,11.99,11.8,11.81,460709,11.87,11.99,11.8,11.81,460709,0.0,1.0
2018-07-02,11.85,11.88,11.69,11.83,175432,11.85,11.88,11.69,11.83,175432,0.0,1.0
2018-07-03,11.88,12.0,11.84,11.93,131829,11.88,12.0,11.84,11.93,131829,0.0,1.0
2018-07-05,12.1,12.11,11.865,11.87,229783,12.1,12.11,11.865,11.87,229783,0.0,1.0
2018-07-06,12.08,12.19,11.99,12.07,810635,12.08,12.19,11.99,12.07,810635,0.0,1.0
2018-07-09,12.21,12.31,12.06,12.12,396320,12.21,12.31,12.06,12.12,396320,0.0,1.0
2018-07-10,12.25,12.31,12.17,12.19,307864,12.25,12.31,12.17,12.19,307864,0.0,1.0
2018-07-11,12.12,12.21,12.04,12.21,224055,12.12,12.21,12.04,12.21,224055,0.0,1.0
2018-07-12,12.28,12.34,12.16,12.16,151991,12.28,12.34,12.16,12.16,151991,0.0,1.0
2018-07-13,12.18,12.44,12.16,12.28,386031,12.18,12.44,12.16,12.28,386031,0.0,1.0
2018-07-16,12.22,12.28,12.14,12.2,170113,12.22,12.28,12.14,12.2,170113,0.0,1.0
2018-07-17,12.32,12.38,12.18,12.21,174967,12.32,12.38,12.18,12.21,174967,0.0,1.0
2018-07-18,12.36,12.42,12.29,12.33,385505,12.36,12.42,12.29,12.33,385505,0.0,1.0
2018-07-19,12.41,12.45,12.27,12.35,209768,12.41,12.45,12.27,12.35,209768,0.0,1.0
2018-07-20,12.32,12.48,12.31,12.44,207714,12.32,12.48,12.31,12.44,207714,0.0,1.0
2018-07-23,12.3,12.33,12.2,12.33,163545,12.3,12.33,12.2,12.33,163545,0.0,1.0
2018-07-24,12.35,12.5,12.32,12.33,194819,12.35,12.5,12.32,12.33,194819,0.0,1.0
2018-07-25,12.24,12.39,12.17,12.34,334368,12.24,12.39,12.17,12.34,334368,0.0,1.0
2018-07-26,12.0,12.23,11.99,12.2,482613,12.0,12.23,11.99,12.2,482613,0.0,1.0
2018-07-27,11.74,11.99,11.7,11.99,373204,11.74,11.99,11.7,11.99,373204,0.0,1.0
2018-07-30,11.86,11.98,11.68,11.73,341397,11.86,11.98,11.68,11.73,341397,0.0,1.0
2018-07-31,11.81,12.01,11.74,11.95,409146,11.81,12.01,11.74,11.95,409146,0.0,1.0
2018-08-01,12.0,12.55,12.0,12.01,682469,12.0,12.55,12.0,12.01,682469,0.0,1.0
2018-08-02,11.75,12.01,11.75,12.01,379143,11.75,12.01,11.75,12.01,379143,0.0,1.0
2018-08-03,11.86,11.89,11.67,11.72,299901,11.86,11.89,11.67,11.72,299901,0.0,1.0
2018-08-06,12.04,12.11,11.86,11.87,266977,12.04,12.11,11.86,11.87,266977,0.0,1.0
2018-08-07,12.11,12.21,12.01,12.01,293681,12.11,12.21,12.01,12.01,293681,0.0,1.0
2018-08-08,12.2,12.28,12.02,12.02,339779,12.2,12.28,12.02,12.02,339779,0.0,1.0
2018-08-09,12.26,12.29,12.13,12.15,331914,12.26,12.29,12.13,12.15,331914,0.0,1.0
2018-08-10,12.21,12.3,12.08,12.18,480679,12.21,12.3,12.08,12.18,480679,0.0,1.0
2018-08-13,12.28,12.36,12.19,12.2,391102,12.28,12.36,12.19,12.2,391102,0.0,1.0
2018-08-14,12.32,12.34,12.21,12.29,242030,12.32,12.34,12.21,12.29,242030,0.0,1.0
2018-08-15,12.17,12.26,12.1,12.21,471866,12.17,12.26,12.1,12.21,471866,0.0,1.0
2018-08-16,12.17,12.33,12.16,12.24,298608,12.17,12.33,12.16,12.24,298608,0.0,1.0
2018-08-17,12.25,12.29,12.19,12.19,226490,12.25,12.29,12.19,12.19,226490,0.0,1.0
2018-08-20,12.34,12.35,12.23,12.27,188332,12.34,12.35,12.23,12.27,188332,0.0,1.0
2018-08-21,12.45,12.59,12.35,12.35,266817,12.45,12.59,12.35,12.35,266817,0.0,1.0
2018-08-22,12.48,12.53,12.38,12.45,177310,12.48,12.53,12.38,12.45,177310,0.0,1.0
2018-08-23,12.29,12.48,12.29,12.47,170744,12.29,12.48,12.29,12.47,170744,0.0,1.0
2018-08-24,12.26,12.33,12.21,12.33,205887,12.26,12.33,12.21,12.33,205887,0.0,1.0
2018-08-27,12.34,12.41,12.27,12.27,286054,12.34,12.41,12.27,12.27,286054,0.0,1.0
2018-08-28,12.32,12.42,12.29,12.4,180149,12.32,12.42,12.29,12.4,180149,0.0,1.0
2018-08-29,12.37,12.41,12.28,12.32,152945,12.37,12.41,12.28,12.32,152945,0.0,1.0
2018-08-30,12.32,12.36,12.26,12.31,132358,12.32,12.36,12.26,12.31,132358,0.0,1.0
2018-08-31,12.3,12.39,12.23,12.28,325222,12.3,12.39,12.23,12.28,325222,0.0,1.0
2018-09-04,12.15,12.24,11.93,12.24,290481,12.15,12.24,11.93,12.24,290481,0.0,1.0
2018-09-05,12.01,12.18,11.94,12.18,239033,12.01,12.18,11.94,12.18,239033,0.0,1.0
2018-09-06,12.08,12.14,11.97,11.98,255946,12.08,12.14,11.97,11.98,255946,0.0,1.0
2018-09-07,12.07,12.17,12.0,12.04,278385,12.07,12.17,12.0,12.04,278385,0.0,1.0
2018-09-10,12.09,12.17,12.05,12.16,274335,12.09,12.17,12.05,12.16,274335,0.0,1.0
2018-09-11,12.12,12.16,11.99,12.12,316208,12.12,12.16,11.99,12.12,316208,0.0,1.0
2018-09-12,12.08,12.25,12.04,12.11,321282,12.08,12.25,12.04,12.11,321282,0.0,1.0
2018-09-13,11.97,12.22,11.91,12.15,214952,11.97,12.22,11.91,12.15,214952,0.0,1.0
2018-09-14,12.0,12.09,11.93,11.96,248158,12.0,12.09,11.93,11.96,248158,0.0,1.0
2018-09-17,11.78,12.01,11.76,12.0,152355,11.78,12.01,11.76,12.0,152355,0.0,1.0
2018-09-18,11.64,11.82,11.53,11.78,271950,11.64,11.82,11.53,11.78,271950,0.0,1.0
2018-09-19,11.53,11.64,11.5,11.62,241761,11.53,11.64,11.5,11.62,241761,0.0,1.0
2018-09-20,11.01,11.48,10.78,11.4,1741800,11.01,11.48,10.78,11.4,1741800,0.0,1.0
2018-09-21,10.9,11.04,10.86,11.04,513772,10.9,11.04,10.86,11.04,513772,0.0,1.0
2018-09-24,10.86,10.93,10.78,10.9,338117,10.86,10.93,10.78,10.9,338117,0.0,1.0
2018-09-25,10.71,10.89,10.68,10.82,313416,10.71,10.89,10.68,10.82,313416,0.0,1.0
2018-09-26,10.94,10.99,10.65,10.73,419179,10.94,10.99,10.65,10.73,419179,0.0,1.0
2018-09-27,10.92,11.02,10.91,10.94,287255,10.92,11.02,10.91,10.94,287255,0.0,1.0
2018-09-28,10.83,10.94,10.82,10.91,225112,10.83,10.94,10.82,10.91,225112,0.0,1.0
2018-10-01,10.81,10.93,10.76,10.93,198632,10.81,10.93,10.76,10.93,198632,0.0,1.0
2018-10-02,10.76,10.82,10.72,10.79,277537,10.76,10.82,10.72,10.79,277537,0.0,1.0
2018-10-03,10.75,10.84,10.62,10.79,347490,10.75,10.84,10.62,10.79,347490,0.0,1.0
2018-10-04,10.63,10.74,10.53,10.69,402775,10.63,10.74,10.53,10.69,402775,0.0,1.0
2018-10-05,10.41,10.67,10.38,10.58,234218,10.41,10.67,10.38,10.58,234218,0.0,1.0
2018-10-08,10.23,10.34,10.17,10.34,172799,10.23,10.34,10.17,10.34,172799,0.0,1.0
2018-10-09,9.97,10.26,9.96,10.19,429249,9.97,10.26,9.96,10.19,429249,0.0,1.0
2018-10-10,10.03,10.69,10.01,10.45,1216182,10.03,10.69,10.01,10.45,1216182,0.0,1.0
2018-10-11,10.81,11.08,10.43,10.43,1822900,10.81,11.08,10.43,10.43,1822900,0.0,1.0
2018-10-12,10.77,10.96,10.61,10.95,1103461,10.77,10.96,10.61,10.95,1103461,0.0,1.0
2018-10-15,10.64,10.96,10.63,10.76,469215,10.64,10.96,10.63,10.76,469215,0.0,1.0
2018-10-16,10.83,10.83,10.58,10.74,539928,10.83,10.83,10.58,10.74,539928,0.0,1.0
2018-10-17,11.04,11.19,10.69,10.84,1205389,11.04,11.19,10.69,10.84,1205389,0.0,1.0
2018-10-18,11.11,11.13,10.83,11.01,592828,11.11,11.13,10.83,11.01,592828,0.0,1.0
2018-10-19,10.97,11.21,10.95,11.13,362707,10.97,11.21,10.95,11.13,362707,0.0,1.0
2018-10-22,11.0,11.12,10.98,10.98,504064,11.0,11.12,10.98,10.98,504064,0.0,1.0
2018-10-23,11.04,11.18,10.73,10.89,927092,11.04,11.18,10.73,10.89,927092,0.0,1.0
2018-10-24,11.06,11.14,10.81,10.91,821322,11.06,11.14,10.81,10.91,821322,0.0,1.0
2018-10-25,9.84,10.61,9.11,10.27,1777606,9.84,10.61,9.11,10.27,1777606,0.0,1.0
2018-10-26,9.72,9.8,9.44,9.62,812663,9.72,9.8,9.44,9.62,812663,0.0,1.0
2018-10-29,9.97,10.21,9.78,9.84,942318,9.97,10.21,9.78,9.84,942318,0.0,1.0
2018-10-30,10.15,10.46,10.0,10.0,600401,10.15,10.46,10.0,10.0,600401,0.0,1.0
2018-10-31,10.38,10.49,10.11,10.15,661694,10.38,10.49,10.11,10.15,661694,0.0,1.0
2018-11-01,10.51,10.63,10.46,10.46,542348,10.51,10.63,10.46,10.46,542348,0.0,1.0
2018-11-02,10.78,10.9,10.46,10.47,697419,10.78,10.9,10.46,10.47,697419,0.0,1.0
2018-11-05,10.53,10.82,10.45,10.76,419317,10.53,10.82,10.45,10.76,419317,0.0,1.0
2018-11-06,10.51,10.7,10.4,10.52,467725,10.51,10.7,10.4,10.52,467725,0.0,1.0
2018-11-07,10.6,10.63,10.41,10.54,595214,10.6,10.63,10.41,10.54,595214,0.0,1.0
2018-11-08,10.7,10.74,10.47,10.47,516701,10.7,10.74,10.47,10.47,516701,0.0,1.0
2018-11-09,10.31,10.64,10.25,10.61,293540,10.31,10.64,10.25,10.61,293540,0.0,1.0
2018-11-12,9.99,10.33,9.97,10.27,338625,9.99,10.33,9.97,10.27,338625,0.0,1.0
2018-11-13,9.99,10.2,9.96,9.98,272360,9.99,10.2,9.96,9.98,272360,0.0,1.0
2018-11-14,9.87,10.12,9.8,10.02,327275,9.87,10.12,9.8,10.02,327275,0.0,1.0
2018-11-15,9.91,9.96,9.78,9.87,271904,9.91,9.96,9.78,9.87,271904,0.0,1.0
2018-11-16,10.12,10.21,9.79,9.79,455339,10.12,10.21,9.79,9.79,455339,0.0,1.0
2018-11-19,9.81,10.09,9.68,10.06,386105,9.81,10.09,9.68,10.06,386105,0.0,1.0
2018-11-20,9.76,9.91,9.62,9.67,353094,9.76,9.91,9.62,9.67,353094,0.0,1.0
2018-11-21,9.82,10.03,9.78,9.81,281652,9.82,10.03,9.78,9.81,281652,0.0,1.0
2018-11-23,10.02,10.11,9.79,9.79,312900,10.02,10.11,9.79,9.79,312900,0.0,1.0
2018-11-26,10.04,10.23,9.95,10.07,379714,10.04,10.23,9.95,10.07,379714,0.0,1.0
2018-11-27,10.03,10.11,9.97,9.97,256167,10.03,10.11,9.97,9.97,256167,0.0,1.0
2018-11-28,10.25,10.25,9.93,10.03,420908,10.25,10.25,9.93,10.03,420908,0.0,1.0
2018-11-29,10.3,10.43,10.22,10.24,508890,10.3,10.43,10.22,10.24,508890,0.0,1.0
2018-11-30,10.29,10.38,10.2,10.26,441787,10.29,10.38,10.2,10.26,441787,0.0,1.0
2018-12-03,10.06,10.5,9.99,10.44,442531,10.06,10.5,9.99,10.44,442531,0.0,1.0
2018-12-04,9.8,10.12,9.8,9.96,469280,9.8,10.12,9.8,9.96,469280,0.0,1.0
2018-12-06,9.62,9.68,9.485,9.68,448079,9.62,9.68,9.485,9.68,448079,0.0,1.0
2018-12-07,9.66,9.75,9.53,9.61,411136,9.66,9.75,9.53,9.61,411136,0.0,1.0
2018-12-10,9.58,9.67,9.52,9.64,429708,9.58,9.67,9.52,9.64,429708,0.0,1.0
2018-12-11,9.58,9.74,9.57,9.6,551713,9.58,9.74,9.57,9.6,551713,0.0,1.0
2018-12-12,9.65,9.89,9.59,9.64,252739,9.65,9.89,9.59,9.64,252739,0.0,1.0
2018-12-13,9.35,9.76,9.32,9.74,268866,9.35,9.76,9.32,9.74,268866,0.0,1.0
2018-12-14,9.1,9.34,9.07,9.31,327246,9.1,9.34,9.07,9.31,327246,0.0,1.0
2018-12-17,8.92,9.22,8.89,9.04,194741,8.92,9.22,8.89,9.04,194741,0.0,1.0
2018-12-18,8.88,9.07,8.84,9.01,245964,8.88,9.07,8.84,9.01,245964,0.0,1.0
2018-12-19,8.74,8.98,8.715,8.95,248969,8.74,8.98,8.715,8.95,248969,0.0,1.0
2018-12-20,8.76,8.87,8.67,8.7,269493,8.76,8.87,8.67,8.7,269493,0.0,1.0
2018-12-21,8.7,8.89,8.66,8.78,323100,8.7,8.89,8.66,8.78,323100,0.0,1.0
2018-12-24,8.62,8.75,8.6,8.65,150189,8.62,8.75,8.6,8.65,150189,0.0,1.0
2018-12-26,8.72,8.73,8.5,8.61,231226,8.72,8.73,8.5,8.61,231226,0.0,1.0
2018-12-27,8.74,8.85,8.57,8.57,518693,8.74,8.85,8.57,8.57,518693,0.0,1.0
2018-12-28,8.74,8.84,8.705,8.73,604197,8.74,8.84,8.705,8.73,604197,0.0,1.0
2018-12-31,8.77,8.86,8.685,8.77,275211,8.77,8.86,8.685,8.77,275211,0.0,1.0
2019-01-02,8.84,8.92,8.69,8.7,408820,8.84,8.92,8.69,8.7,408820,0.0,1.0
2019-01-03,8.71,8.83,8.67,8.75,340413,8.71,8.83,8.67,8.75,340413,0.0,1.0
2019-01-04,8.67,8.79,8.63,8.79,297845,8.67,8.79,8.63,8.79,297845,0.0,1.0
2019-01-07,8.83,8.9,8.65,8.7,373973,8.83,8.9,8.65,8.7,373973,0.0,1.0
2019-01-08,8.76,8.91,8.74,8.88,248865,8.76,8.91,8.74,8.88,248865,0.0,1.0
2019-01-09,8.92,8.98,8.79,8.79,361208,8.92,8.98,8.79,8.79,361208,0.0,1.0
2019-01-10,9.07,9.13,8.85,8.92,644657,9.07,9.13,8.85,8.92,644657,0.0,1.0
2019-01-11,9.2,9.33,9.08,9.08,489750,9.2,9.33,9.08,9.08,489750,0.0,1.0
2019-01-14,9.07,9.17,8.97,9.17,329043,9.07,9.17,8.97,9.17,329043,0.0,1.0
2019-01-15,9.06,9.17,8.98,9.13,357644,9.06,9.17,8.98,9.13,357644,0.0,1.0
2019-01-16,9.09,9.28,9.06,9.08,289467,9.09,9.28,9.06,9.08,289467,0.0,1.0
2019-01-17,9.18,9.23,8.93,9.13,526546,9.18,9.23,8.93,9.13,526546,0.0,1.0
2019-01-18,9.2,9.42,9.18,9.23,499141,9.2,9.42,9.18,9.23,499141,0.0,1.0
2019-01-22,9.15,9.21,9.025,9.21,295268,9.15,9.21,9.025,9.21,295268,0.0,1.0
2019-01-23,9.15,9.2,9.12,9.15,228106,9.15,9.2,9.12,9.15,228106,0.0,1.0
2019-01-24,9.35,9.42,9.21,9.22,360544,9.35,9.42,9.21,9.22,360544,0.0,1.0
2019-01-25,9.64,9.72,9.35,9.36,411654,9.64,9.72,9.35,9.36,411654,0.0,1.0
2019-01-28,9.49,9.61,9.37,9.6,277022,9.49,9.61,9.37,9.6,277022,0.0,1.0
2019-01-29,9.81,9.86,9.55,9.66,491415,9.81,9.86,9.55,9.66,491415,0.0,1.0
2019-01-30,9.82,9.86,9.58,9.79,315908,9.82,9.86,9.58,9.79,315908,0.0,1.0
2019-01-31,9.93,9.96,9.67,9.88,605325,9.93,9.96,9.67,9.88,605325,0.0,1.0
2019-02-01,8.1,8.61,7.53,8.54,2769573,8.1,8.61,7.53,8.54,2769573,0.0,1.0
2019-02-04,8.01,8.24,7.91,8.11,937938,8.01,8.24,7.91,8.11,937938,0.0,1.0
2019-02-05,8.04,8.07,7.76,8.0,864159,8.04,8.07,7.76,8.0,864159,0.0,1.0
2019-02-06,8.21,8.34,8.01,8.02,787542,8.21,8.34,8.01,8.02,787542,0.0,1.0
2019-02-07,8.23,8.34,8.12,8.18,751296,8.23,8.34,8.12,8.18,751296,0.0,1.0
2019-02-08,8.28,8.34,8.16,8.19,583934,8.28,8.34,8.16,8.19,583934,0.0,1.0
2019-02-11,8.66,8.71,8.26,8.28,803263,8.66,8.71,8.26,8.28,803263,0.0,1.0
2019-02-12,8.67,8.87,8.63,8.75,766441,8.67,8.87,8.63,8.75,766441,0.0,1.0
2019-02-13,8.7,8.71,8.56,8.65,609278,8.7,8.71,8.56,8.65,609278,0.0,1.0
2019-02-14,8.79,8.89,8.64,8.71,780048,8.79,8.89,8.64,8.71,780048,0.0,1.0
2019-02-15,8.95,9.04,8.78,8.8,603527,8.95,9.04,8.78,8.8,603527,0.0,1.0
2019-02-19,9.13,9.225,8.9348,8.95,645262,9.13,9.225,8.9348,8.95,645262,0.0,1.0
2019-02-20,9.07,9.27,9.03,9.11,495874,9.07,9.27,9.03,9.11,495874,0.0,1.0
2019-02-21,9.16,9.23,9.0,9.03,749753,9.16,9.23,9.0,9.03,749753,0.0,1.0
2019-02-22,9.38,9.405,9.13,9.13,531153,9.38,9.405,9.13,9.13,531153,0.0,1.0
2019-02-25,9.4,9.55,9.35,9.43,565108,9.4,9.55,9.35,9.43,565108,0.0,1.0
2019-02-26,9.52,9.53,9.28,9.36,869447,9.52,9.53,9.28,9.36,869447,0.0,1.0
2019-02-27,9.4,9.61,9.39,9.56,321214,9.4,9.61,9.39,9.56,321214,0.0,1.0
2019-02-28,9.21,9.35,9.17,9.35,478806,9.21,9.35,9.17,9.35,478806,0.0,1.0
2019-03-01,9.32,9.45,9.19,9.19,430228,9.32,9.45,9.19,9.19,430228,0.0,1.0
2019-03-04,9.33,9.45,9.28,9.33,256302,9.33,9.45,9.28,9.33,256302,0.0,1.0
2019-03-05,9.2,9.34,9.19,9.34,346630,9.2,9.34,9.19,9.34,346630,0.0,1.0
2019-03-06,9.06,9.17,9.04,9.17,404249,9.06,9.17,9.04,9.17,404249,0.0,1.0
2019-03-07,8.86,9.08,8.8,9.05,365166,8.86,9.08,8.8,9.05,365166,0.0,1.0
2019-03-08,8.83,8.88,8.74,8.79,152929,8.83,8.88,8.74,8.79,152929,0.0,1.0
2019-03-11,9.0,9.06,8.85,8.85,363110,9.0,9.06,8.85,8.85,363110,0.0,1.0
2019-03-12,8.97,9.06,8.9,9.02,214693,8.97,9.06,8.9,9.02,214693,0.0,1.0
2019-03-13,8.91,9.03,8.87,8.97,256634,8.91,9.03,8.87,8.97,256634,0.0,1.0
2019-03-14,8.92,8.96,8.81,8.88,406878,8.92,8.96,8.81,8.88,406878,0.0,1.0
2019-03-15,8.84,9.06,8.82,8.96,391347,8.84,9.06,8.82,8.96,391347,0.0,1.0
2019-03-18,8.76,8.87,8.71,8.87,146826,8.76,8.87,8.71,8.87,146826,0.0,1.0
2019-03-19,8.68,8.82,8.66,8.82,181796,8.68,8.82,8.66,8.82,181796,0.0,1.0
2019-03-20,8.62,8.66,8.5,8.65,292616,8.62,8.66,8.5,8.65,292616,0.0,1.0
2019-03-21,8.78,8.82,8.56,8.61,179008,8.78,8.82,8.56,8.61,179008,0.0,1.0
2019-03-22,8.48,8.76,8.46,8.74,184257,8.48,8.76,8.46,8.74,184257,0.0,1.0
2019-03-25,8.54,8.57,8.32,8.45,202402,8.54,8.57,8.32,8.45,202402,0.0,1.0
2019-03-26,8.38,8.61,8.35,8.6,274077,8.38,8.61,8.35,8.6,274077,0.0,1.0
2019-03-27,8.38,8.45,8.34,8.38,113516,8.38,8.45,8.34,8.38,113516,0.0,1.0
2019-03-28,8.32,8.41,8.3,8.34,173080,8.32,8.41,8.3,8.34,173080,0.0,1.0
2019-03-29,8.45,8.49,8.29,8.37,187147,8.45,8.49,8.29,8.37,187147,0.0,1.0
2019-04-01,8.55,8.62,8.49,8.52,222760,8.55,8.62,8.49,8.52,222760,0.0,1.0
2019-04-02,8.53,8.58,8.45,8.55,205358,8.53,8.58,8.45,8.55,205358,0.0,1.0
2019-04-03,8.61,8.78,8.54,8.54,336866,8.61,8.78,8.54,8.54,336866,0.0,1.0
2019-04-04,8.67,8.8,8.57,8.61,264434,8.67,8.8,8.57,8.61,264434,0.0,1.0
2019-04-05,8.75,8.78,8.64,8.7,229873,8.75,8.78,8.64,8.7,229873,0.0,1.0
2019-04-08,8.68,8.77,8.63,8.71,226418,8.68,8.77,8.63,8.71,226418,0.0,1.0
2019-04-09,8.62,8.69,8.56,8.69,189509,8.62,8.69,8.56,8.69,189509,0.0,1.0
2019-04-10,8.67,8.69,8.57,8.61,165437,8.67,8.69,8.57,8.61,165437,0.0,1.0
2019-04-11,8.71,8.75,8.58,8.66,167192,8.71,8.75,8.58,8.66,167192,0.0,1.0
2019-04-12,8.7,8.82,8.65,8.78,130816,8.7,8.82,8.65,8.78,130816,0.0,1.0
2019-04-15,8.8,8.83,8.7,8.7,160700,8.8,8.83,8.7,8.7,160700,0.0,1.0
2019-04-16,8.88,8.96,8.82,8.84,126821,8.88,8.96,8.82,8.84,126821,0.0,1.0
2019-04-17,8.84,8.97,8.83,8.9,180623,8.84,8.97,8.83,8.9,180623,0.0,1.0
2019-04-18,8.75,8.81,8.71,8.76,164133,8.75,8.81,8.71,8.76,164133,0.0,1.0
2019-04-22,8.65,8.75,8.6,8.75,180749,8.65,8.75,8.6,8.75,180749,0.0,1.0
2019-04-23,8.7,8.8,8.63,8.71,494814,8.7,8.8,8.63,8.71,494814,0.0,1.0
2019-04-24,8.61,8.79,8.56,8.72,350403,8.61,8.79,8.56,8.72,350403,0.0,1.0
2019-04-25,7.31,7.83,7.11,7.83,1534238,7.31,7.83,7.11,7.83,1534238,0.0,1.0
2019-04-26,7.17,7.3,6.9,7.22,995607,7.17,7.3,6.9,7.22,995607,0.0,1.0
2019-04-29,7.28,7.32,7.11,7.16,509446,7.28,7.32,7.11,7.16,509446,0.0,1.0
2019-04-30,7.13,7.28,7.06,7.22,462467,7.13,7.28,7.06,7.22,462467,0.0,1.0
2019-05-01,7.17,7.29,7.12,7.13,973427,7.17,7.29,7.12,7.13,973427,0.0,1.0
2019-05-02,7.11,7.24,7.08,7.14,475869,7.11,7.24,7.08,7.14,475869,0.0,1.0
2019-05-03,7.26,7.29,7.12,7.13,385049,7.26,7.29,7.12,7.13,385049,0.0,1.0
2019-05-06,7.3,7.31,7.16,7.18,404996,7.3,7.31,7.16,7.18,404996,0.0,1.0
2019-05-07,7.33,7.36,7.24,7.24,313826,7.33,7.36,7.24,7.24,313826,0.0,1.0
2019-05-08,7.34,7.41,7.26,7.33,501364,7.34,7.41,7.26,7.33,501364,0.0,1.0
2019-05-09,7.39,7.44,7.27,7.3,442046,7.39,7.44,7.27,7.3,442046,0.0,1.0
2019-05-10,7.3,7.41,7.25,7.36,291508,7.3,7.41,7.25,7.36,291508,0.0,1.0
2019-05-13,7.14,7.23,7.11,7.19,732589,7.14,7.23,7.11,7.19,732589,0.0,1.0
2019-05-14,7.08,7.22,7.03,7.18,707349,7.08,7.22,7.03,7.18,707349,0.0,1.0
2019-05-15,7.11,7.16,7.0,7.03,521119,7.11,7.16,7.0,7.03,521119,0.0,1.0
2019-05-16,7.02,7.15,7.0,7.11,572624,7.02,7.15,7.0,7.11,572624,0.0,1.0
2019-05-17,6.95,7.02,6.93,6.97,223492,6.95,7.02,6.93,6.97,223492,0.0,1.0
2019-05-20,6.95,6.98,6.84,6.84,306811,6.95,6.98,6.84,6.84,306811,0.0,1.0
2019-05-21,7.06,7.16,6.99,6.99,376090,7.06,7.16,6.99,6.99,376090,0.0,1.0
2019-05-22,6.87,7.1,6.86,7.02,292801,6.87,7.1,6.86,7.02,292801,0.0,1.0
2019-05-23,6.55,6.86,6.53,6.84,468229,6.55,6.86,6.53,6.84,468229,0.0,1.0
2019-05-24,6.52,6.64,6.48,6.58,363525,6.52,6.64,6.48,6.58,363525,0.0,1.0
2019-05-28,6.64,6.68,6.5,6.51,313271,6.64,6.68,6.5,6.51,313271,0.0,1.0
2019-05-29,6.42,6.62,6.4,6.58,430310,6.42,6.62,6.4,6.58,430310,0.0,1.0
2019-05-30,6.46,6.46,6.4,6.44,274424,6.46,6.46,6.4,6.44,274424,0.0,1.0
2019-05-31,6.28,6.42,6.22,6.4,283553,6.28,6.42,6.22,6.4,283553,0.0,1.0
2019-06-03,6.25,6.37,6.25,6.3,240816,6.25,6.37,6.25,6.3,240816,0.0,1.0
2019-06-04,6.43,6.44,6.29,6.31,180222,6.43,6.44,6.29,6.31,180222,0.0,1.0
2019-06-05,6.22,6.46,6.17,6.44,419031,6.22,6.46,6.17,6.44,419031,0.0,1.0
2019-06-06,6.3,6.33,6.18,6.25,160092,6.3,6.33,6.18,6.25,160092,0.0,1.0
2019-06-07,6.37,6.4,6.28,6.33,180377,6.37,6.4,6.28,6.33,180377,0.0,1.0
2019-06-10,6.39,6.52,6.35,6.41,167545,6.39,6.52,6.35,6.41,167545,0.0,1.0
2019-06-11,6.42,6.5,6.33,6.42,241791,6.42,6.5,6.33,6.42,241791,0.0,1.0
2019-06-12,6.38,6.42,6.35,6.38,174542,6.38,6.42,6.35,6.38,174542,0.0,1.0
2019-06-13,6.38,6.42,6.345,6.38,300845,6.38,6.42,6.345,6.38,300845,0.0,1.0
2019-06-14,6.32,6.36,6.25,6.34,287278,6.32,6.36,6.25,6.34,287278,0.0,1.0
2019-06-17,6.32,6.41,6.29,6.35,291282,6.32,6.41,6.29,6.35,291282,0.0,1.0
2019-06-18,6.46,6.52,6.36,6.36,344141,6.46,6.52,6.36,6.36,344141,0.0,1.0
2019-06-19,6.47,6.56,6.4,6.5,399788,6.47,6.56,6.4,6.5,399788,0.0,1.0
2019-06-20,6.59,6.61,6.51,6.61,498217,6.59,6.61,6.51,6.61,498217,0.0,1.0
2019-06-21,6.6,6.63,6.49,6.61,188760,6.6,6.63,6.49,6.61,188760,0.0,1.0
2019-06-24,6.67,6.74,6.57,6.62,213702,6.67,6.74,6.57,6.62,213702,0.0,1.0
2019-06-25,6.64,6.7,6.55,6.7,290374,6.64,6.7,6.55,6.7,290374,0.0,1.0
2019-06-26,6.71,6.79,6.63,6.68,999763,6.71,6.79,6.63,6.68,999763,0.0,1.0
2019-06-27,6.78,6.8,6.7,6.74,180702,6.78,6.8,6.7,6.74,180702,0.0,1.0
2019-06-28,6.83,6.87,6.77,6.77,160682,6.83,6.87,6.77,6.77,160682,0.0,1.0
2019-07-01,7.03,7.2,6.92,6.92,944831,7.03,7.2,6.92,6.92,944831,0.0,1.0
2019-07-02,6.81,7.04,6.77,7.04,370800,6.81,7.04,6.77,7.04,370800,0.0,1.0
2019-07-03,6.86,6.88,6.8,6.81,149193,6.86,6.88,6.8,6.81,149193,0.0,1.0
2019-07-05,6.93,6.95,6.8,6.85,416341,6.93,6.95,6.8,6.85,416341,0.0,1.0
2019-07-08,6.74,6.93,6.74,6.93,284105,6.74,6.93,6.74,6.93,284105,0.0,1.0
2019-07-09,6.61,6.74,6.59,6.69,168396,6.61,6.74,6.59,6.69,168396,0.0,1.0
2019-07-10,6.54,6.68,6.52,6.63,579716,6.54,6.68,6.52,6.63,579716,0.0,1.0
2019-07-11,6.48,6.57,6.45,6.53,482210,6.48,6.57,6.45,6.53,482210,0.0,1.0
2019-07-12,6.62,6.72,6.49,6.52,365303,6.62,6.72,6.49,6.52,365303,0.0,1.0
2019-07-15,6.69,6.71,6.52,6.64,597385,6.69,6.71,6.52,6.64,597385,0.0,1.0
2019-07-16,6.61,6.71,6.58,6.66,228341,6.61,6.71,6.58,6.66,228341,0.0,1.0
2019-07-17,6.64,6.73,6.56,6.6,248349,6.64,6.73,6.56,6.6,248349,0.0,1.0
2019-07-18,6.57,6.66,6.55,6.66,146785,6.57,6.66,6.55,6.66,146785,0.0,1.0
2019-07-19,6.67,6.7,6.56,6.59,300365,6.67,6.7,6.56,6.59,300365,0.0,1.0
2019-07-22,6.73,6.81,6.68,6.68,189450,6.73,6.81,6.68,6.68,189450,0.0,1.0
2019-07-23,6.81,6.88,6.73,6.73,278330,6.81,6.88,6.73,6.73,278330,0.0,1.0
2019-07-24,7.1,7.16,6.8,6.82,763171,7.1,7.16,6.8,6.82,763171,0.0,1.0
2019-07-25,6.98,7.1,6.41,6.5,884988,6.98,7.1,6.41,6.5,884988,0.0,1.0
2019-07-26,7.02,7.08,6.93,6.99,349266,7.02,7.08,6.93,6.99,349266,0.0,1.0
2019-07-29,7.16,7.25,7.02,7.04,480950,7.16,7.25,7.02,7.04,480950,0.0,1.0
2019-07-30,7.16,7.2,7.11,7.13,673480,7.16,7.2,7.11,7.13,673480,0.0,1.0
2019-07-31,7.09,7.22,7.06,7.16,491328,7.09,7.22,7.06,7.16,491328,0.0,1.0
2019-08-01,6.98,7.17,6.95,7.1,409449,6.98,7.17,6.95,7.1,409449,0.0,1.0
2019-08-02,6.9,6.97,6.77,6.97,344766,6.9,6.97,6.77,6.97,344766,0.0,1.0
2019-08-05,6.78,6.88,6.75,6.77,155155,6.78,6.88,6.75,6.77,155155,0.0,1.0
2019-08-06,6.6,6.88,6.58,6.77,239493,6.6,6.88,6.58,6.77,239493,0.0,1.0
2019-08-07,6.62,6.63,6.45,6.54,255902,6.62,6.63,6.45,6.54,255902,0.0,1.0
2019-08-08,6.92,6.93,6.64,6.64,316172,6.92,6.93,6.64,6.64,316172,0.0,1.0
2019-08-09,6.82,6.94,6.8,6.86,552281,6.82,6.94,6.8,6.86,552281,0.0,1.0
2019-08-12,6.67,6.81,6.63,6.81,121391,6.67,6.81,6.63,6.81,121391,0.0,1.0
2019-08-13,6.69,6.79,6.56,6.63,184097,6.69,6.79,6.56,6.63,184097,0.0,1.0
2019-08-14,6.52,6.61,6.45,6.61,248513,6.52,6.61,6.45,6.61,248513,0.0,1.0
2019-08-15,6.49,6.55,6.4,6.48,552411,6.49,6.55,6.4,6.48,552411,0.0,1.0
2019-08-16,6.78,6.78,6.55,6.57,240584,6.78,6.78,6.55,6.57,240584,0.0,1.0
2019-08-19,6.81,6.88,6.76,6.88,196093,6.81,6.88,6.76,6.88,196093,0.0,1.0
2019-08-20,6.65,6.79,6.64,6.76,245200,6.65,6.79,6.64,6.76,245200,0.0,1.0
2019-08-21,6.76,6.82,6.68,6.7,384758,6.76,6.82,6.68,6.7,384758,0.0,1.0
2019-08-22,6.83,6.92,6.79,6.79,198727,6.83,6.92,6.79,6.79,198727,0.0,1.0
2019-08-23,6.55,6.8,6.52,6.74,223598,6.55,6.8,6.52,6.74,223598,0.0,1.0
2019-08-26,6.4,6.6,6.37,6.58,282526,6.4,6.6,6.37,6.58,282526,0.0,1.0
2019-08-27,6.16,6.44,6.1,6.44,315434,6.16,6.44,6.1,6.44,315434,0.0,1.0
2019-08-28,6.22,6.33,6.08,6.11,185147,6.22,6.33,6.08,6.11,185147,0.0,1.0
2019-08-29,6.43,6.47,6.3,6.3,173908,6.43,6.47,6.3,6.3,173908,0.0,1.0
2019-08-30,6.47,6.54,6.44,6.44,95632,6.47,6.54,6.44,6.44,95632,0.0,1.0
2019-09-03,6.39,6.45,6.29,6.45,242241,6.39,6.45,6.29,6.45,242241,0.0,1.0
2019-09-04,6.58,6.6,6.42,6.42,221777,6.58,6.6,6.42,6.42,221777,0.0,1.0
2019-09-05,6.92,6.95,6.62,6.64,221361,6.92,6.95,6.62,6.64,221361,0.0,1.0
2019-09-06,7.1,7.13,6.92,6.95,203601,7.1,7.13,6.92,6.95,203601,0.0,1.0
2019-09-09,7.3,7.33,7.1,7.1,393562,7.3,7.33,7.1,7.1,393562,0.0,1.0
2019-09-10,7.4,7.43,7.26,7.28,229947,7.4,7.43,7.26,7.28,229947,0.0,1.0
2019-09-11,7.37,7.45,7.3,7.41,205237,7.37,7.45,7.3,7.41,205237,0.0,1.0
2019-09-12,7.36,7.42,7.28,7.36,405297,7.36,7.42,7.28,7.36,405297,0.0,1.0
2019-09-13,7.37,7.47,7.27,7.34,253938,7.37,7.47,7.27,7.34,253938,0.0,1.0
2019-09-16,7.37,7.5,7.31,7.37,179189,7.37,7.5,7.31,7.37,179189,0.0,1.0
2019-09-17,7.29,7.32,7.17,7.32,144092,7.29,7.32,7.17,7.32,144092,0.0,1.0
2019-09-18,7.22,7.33,7.18,7.28,63667,7.22,7.33,7.18,7.28,63667,0.0,1.0
2019-09-19,7.24,7.33,7.21,7.21,99596,7.24,7.33,7.21,7.21,99596,0.0,1.0
2019-09-20,7.29,7.32,7.15,7.22,218864,7.29,7.32,7.15,7.22,218864,0.0,1.0
2019-09-23,7.33,7.4,7.22,7.27,114297,7.33,7.4,7.22,7.27,114297,0.0,1.0
2019-09-24,7.23,7.44,7.21,7.37,143431,7.23,7.44,7.21,7.37,143431,0.0,1.0
2019-09-25,7.32,7.35,7.2,7.22,126289,7.32,7.35,7.2,7.22,126289,0.0,1.0
2019-09-26,7.42,7.43,7.29,7.31,166341,7.42,7.43,7.29,7.31,166341,0.0,1.0
2019-09-27,7.3,7.51,7.28,7.43,108773,7.3,7.51,7.28,7.43,108773,0.0,1.0
2019-09-30,7.17,7.38,7.12,7.38,146019,7.17,7.38,7.12,7.38,146019,0.0,1.0
2019-10-01,6.94,7.28,6.93,7.16,257856,6.94,7.28,6.93,7.16,257856,0.0,1.0
2019-10-02,6.86,6.89,6.51,6.89,348423,6.86,6.89,6.51,6.89,348423,0.0,1.0
2019-10-03,6.59,6.87,6.59,6.85,252884,6.59,6.87,6.59,6.85,252884,0.0,1.0
2019-10-04,6.69,6.76,6.53,6.61,208727,6.69,6.76,6.53,6.61,208727,0.0,1.0
2019-10-07,6.59,6.71,6.59,6.68,205457,6.59,6.71,6.59,6.68,205457,0.0,1.0
2019-10-08,6.47,6.55,6.35,6.52,429609,6.47,6.55,6.35,6.52,429609,0.0,1.0
2019-10-09,6.5,6.63,6.49,6.49,120669,6.5,6.63,6.49,6.49,120669,0.0,1.0
2019-10-10,6.53,6.56,6.38,6.45,306973,6.53,6.56,6.38,6.45,306973,0.0,1.0
2019-10-11,6.67,6.74,6.61,6.61,116559,6.67,6.74,6.61,6.61,116559,0.0,1.0
2019-10-14,6.67,6.7,6.6,6.65,83796,6.67,6.7,6.6,6.65,83796,0.0,1.0
2019-10-15,6.75,6.82,6.62,6.69,173965,6.75,6.82,6.62,6.69,173965,0.0,1.0
2019-10-16,6.83,6.96,6.64,6.69,206635,6.83,6.96,6.64,6.69,206635,0.0,1.0
2019-10-17,6.81,6.87,6.74,6.85,136775,6.81,6.87,6.74,6.85,136775,0.0,1.0
2019-10-18,6.66,6.85,6.65,6.78,323714,6.66,6.85,6.65,6.78,323714,0.0,1.0
2019-10-21,6.82,6.89,6.68,6.7,211982,6.82,6.89,6.68,6.7,211982,0.0,1.0
2019-10-22,6.74,6.82,6.72,6.82,312478,6.74,6.82,6.72,6.82,312478,0.0,1.0
2019-10-23,6.69,6.74,6.64,6.72,790700,6.69,6.74,6.64,6.72,790700,0.0,1.0
2019-10-24,6.88,7.0,6.72,6.78,389119,6.88,7.0,6.72,6.78,389119,0.0,1.0
2019-10-25,6.43,6.96,5.95,6.77,1396630,6.43,6.96,5.95,6.77,1396630,0.0,1.0
2019-10-28,6.91,7.07,6.43,6.43,666187,6.91,7.07,6.43,6.43,666187,0.0,1.0
2019-10-29,6.88,7.04,6.79,6.83,1104991,6.88,7.04,6.79,6.83,1104991,0.0,1.0
2019-10-30,7.07,7.08,6.84,6.93,994774,7.07,7.08,6.84,6.93,994774,0.0,1.0
2019-10-31,7.22,7.28,6.99,7.08,870623,7.22,7.28,6.99,7.08,870623,0.0,1.0
2019-11-01,7.37,7.48,7.22,7.22,554128,7.37,7.48,7.22,7.22,554128,0.0,1.0
2019-11-04,7.68,7.69,7.35,7.35,908240,7.68,7.69,7.35,7.35,908240,0.0,1.0
2019-11-05,7.65,7.84,7.56,7.68,1544483,7.65,7.84,7.56,7.68,1544483,0.0,1.0
2019-11-06,7.71,7.79,7.56,7.62,500702,7.71,7.79,7.56,7.62,500702,0.0,1.0
2019-11-07,7.88,7.93,7.78,7.79,592013,7.88,7.93,7.78,7.79,592013,0.0,1.0
2019-11-08,7.83,7.93,7.77,7.9,442805,7.83,7.93,7.77,7.9,442805,0.0,1.0
2019-11-11,8.03,8.08,7.74,7.74,336758,8.03,8.08,7.74,7.74,336758,0.0,1.0
2019-11-12,7.93,8.03,7.86,7.99,180848,7.93,8.03,7.86,7.99,180848,0.0,1.0
2019-11-13,8.06,8.07,7.82,7.85,224845,8.06,8.07,7.82,7.85,224845,0.0,1.0
2019-11-14,7.78,8.09,7.77,8.0,409407,7.78,8.09,7.77,8.0,409407,0.0,1.0
2019-11-15,7.87,7.95,7.8,7.8,209562,7.87,7.95,7.8,7.8,209562,0.0,1.0
2019-11-18,7.62,7.83,7.62,7.81,312681,7.62,7.83,7.62,7.81,312681,0.0,1.0
2019-11-19,7.61,7.7,7.59,7.7,268759,7.61,7.7,7.59,7.7,268759,0.0,1.0
2019-11-20,7.57,7.64,7.48,7.56,367917,7.57,7.64,7.48,7.56,367917,0.0,1.0
2019-11-21,7.6,7.65,7.51,7.58,236910,7.6,7.65,7.51,7.58,236910,0.0,1.0
2019-11-22,7.57,7.68,7.56,7.58,322058,7.57,7.68,7.56,7.58,322058,0.0,1.0
2019-11-25,7.7,7.74,7.55,7.58,192375,7.7,7.74,7.55,7.58,192375,0.0,1.0
2019-11-26,7.61,7.7,7.58,7.68,390464,7.61,7.7,7.58,7.68,390464,0.0,1.0
2019-11-27,7.73,7.73,7.61,7.62,229825,7.73,7.73,7.61,7.62,229825,0.0,1.0
2019-11-29,7.75,7.78,7.68,7.73,164824,7.75,7.78,7.68,7.73,164824,0.0,1.0
2019-12-02,7.54,7.83,7.52,7.79,554202,7.54,7.83,7.52,7.79,554202,0.0,1.0
2019-12-03,7.51,7.53,7.34,7.49,396832,7.51,7.53,7.34,7.49,396832,0.0,1.0
2019-12-04,7.7,7.78,7.56,7.56,304609,7.7,7.78,7.56,7.56,304609,0.0,1.0
2019-12-05,7.67,7.78,7.65,7.71,381014,7.67,7.78,7.65,7.71,381014,0.0,1.0
2019-12-06,7.63,7.77,7.59,7.69,318640,7.63,7.77,7.59,7.69,318640,0.0,1.0
2019-12-09,7.54,7.63,7.49,7.62,367747,7.54,7.63,7.49,7.62,367747,0.0,1.0
2019-12-10,7.5,7.57,7.49,7.52,275940,7.5,7.57,7.49,7.52,275940,0.0,1.0
2019-12-11,7.68,7.69,7.47,7.55,663734,7.68,7.69,7.47,7.55,663734,0.0,1.0
2019-12-12,7.92,7.98,7.66,7.7,545566,7.92,7.98,7.66,7.7,545566,0.0,1.0
2019-12-13,7.9,7.99,7.87,7.92,455621,7.9,7.99,7.87,7.92,455621,0.0,1.0
2019-12-16,8.06,8.12,7.93,7.96,363392,8.06,8.12,7.93,7.96,363392,0.0,1.0
2019-12-17,8.2,8.22,8.05,8.13,453914,8.2,8.22,8.05,8.13,453914,0.0,1.0
2019-12-18,8.27,8.31,8.0,8.22,674258,8.27,8.31,8.0,8.22,674258,0.0,1.0
2019-12-19,8.5,8.54,8.21,8.29,769076,8.5,8.54,8.21,8.29,769076,0.0,1.0
2019-12-20,8.44,8.53,8.34,8.5,261096,8.44,8.53,8.34,8.5,261096,0.0,1.0
2019-12-23,8.27,8.35,8.19,8.19,377224,8.27,8.35,8.19,8.19,377224,0.0,1.0
2019-12-24,8.19,8.25,8.13,8.25,291623,8.19,8.25,8.13,8.25,291623,0.0,1.0
2019-12-26,8.14,8.21,8.09,8.21,159741,8.14,8.21,8.09,8.21,159741,0.0,1.0
2019-12-27,8.11,8.18,8.1,8.18,198222,8.11,8.18,8.1,8.18,198222,0.0,1.0
2019-12-30,8.25,8.33,8.04,8.08,247548,8.25,8.33,8.04,8.08,247548,0.0,1.0
2019-12-31,8.27,8.36,8.21,8.25,184382,8.27,8.36,8.21,8.25,184382,0.0,1.0
2020-01-02,8.33,8.36,8.16,8.31,289942,8.33,8.36,8.16,8.31,289942,0.0,1.0
2020-01-03,8.2,8.27,8.13,8.24,237273,8.2,8.27,8.13,8.24,237273,0.0,1.0
2020-01-06,8.13,8.22,8.1,8.19,218769,8.13,8.22,8.1,8.19,218769,0.0,1.0
2020-01-07,8.21,8.24,8.09,8.13,125164,8.21,8.24,8.09,8.13,125164,0.0,1.0
2020-01-08,8.37,8.42,8.2,8.2,447716,8.37,8.42,8.2,8.2,447716,0.0,1.0
2020-01-09,8.33,8.53,8.32,8.46,222863,8.33,8.53,8.32,8.46,222863,0.0,1.0
2020-01-10,8.43,8.43,8.33,8.36,307352,8.43,8.43,8.33,8.36,307352,0.0,1.0
2020-01-13,8.47,8.53,8.43,8.46,632895,8.47,8.53,8.43,8.46,632895,0.0,1.0
2020-01-14,8.43,8.52,8.41,8.46,519773,8.43,8.52,8.41,8.46,519773,0.0,1.0
2020-01-15,8.58,8.6,8.4,8.4,485179,8.58,8.6,8.4,8.4,485179,0.0,1.0
2020-01-16,8.93,8.97,8.61,8.61,387908,8.93,8.97,8.61,8.61,387908,0.0,1.0
2020-01-17,8.85,9.05,8.79,9.01,261866,8.85,9.05,8.79,9.01,261866,0.0,1.0
2020-01-21,8.8,8.86,8.73,8.79,358439,8.8,8.86,8.73,8.79,358439,0.0,1.0
2020-01-22,8.81,8.95,8.79,8.79,575967,8.81,8.95,8.79,8.79,575967,0.0,1.0
2020-01-23,8.9,8.96,8.69,8.79,412839,8.9,8.96,8.69,8.79,412839,0.0,1.0
2020-01-24,8.82,9.01,8.77,8.99,415722,8.82,9.01,8.77,8.99,415722,0.0,1.0
2020-01-27,8.72,8.8,8.6,8.67,491271,8.72,8.8,8.6,8.67,491271,0.0,1.0
2020-01-28,8.93,9.04,8.73,8.77,2071866,8.93,9.04,8.73,8.77,2071866,0.0,1.0
2020-01-29,8.85,9.09,8.85,9.01,800071,8.85,9.09,8.85,9.01,800071,0.0,1.0
2020-01-30,9.14,9.29,8.78,9.18,2520115,9.14,9.29,8.78,9.18,2520115,0.0,1.0
2020-01-31,9.04,9.29,9.02,9.15,1280056,9.04,9.29,9.02,9.15,1280056,0.0,1.0
2020-02-03,8.89,9.15,8.89,9.15,840449,8.89,9.15,8.89,9.15,840449,0.0,1.0
2020-02-04,8.99,9.07,8.93,8.95,960401,8.99,9.07,8.93,8.95,960401,0.0,1.0
2020-02-05,9.06,9.15,8.99,9.09,1197326,9.06,9.15,8.99,9.09,1197326,0.0,1.0
2020-02-06,8.76,9.13,8.74,9.08,553414,8.76,9.13,8.74,9.08,553414,0.0,1.0
2020-02-07,8.26,8.73,8.23,8.73,666860,8.26,8.73,8.23,8.73,666860,0.0,1.0
2020-02-10,8.05,8.21,7.93,8.21,766663,8.05,8.21,7.93,8.21,766663,0.0,1.0
2020-02-11,8.14,8.23,8.03,8.08,907260,8.14,8.23,8.03,8.08,907260,0.0,1.0
2020-02-12,8.37,8.42,8.19,8.19,598300,8.37,8.42,8.19,8.19,598300,0.0,1.0
2020-02-13,8.21,8.35,8.19,8.35,242340,8.21,8.35,8.19,8.35,242340,0.0,1.0
2020-02-14,8.05,8.22,8.04,8.21,278564,8.05,8.22,8.04,8.21,278564,0.0,1.0
2020-02-18,7.87,8.01,7.79,8.01,412699,7.87,8.01,7.79,8.01,412699,0.0,1.0
2020-02-19,7.84,7.96,7.75,7.96,479207,7.84,7.96,7.75,7.96,479207,0.0,1.0
2020-02-20,7.83,7.92,7.77,7.78,396532,7.83,7.92,7.77,7.78,396532,0.0,1.0
2020-02-21,7.59,7.8,7.57,7.8,249187,7.59,7.8,7.57,7.8,249187,0.0,1.0
2020-02-24,7.29,7.44,7.29,7.34,511241,7.29,7.44,7.29,7.34,511241,0.0,1.0
2020-02-25,7.01,7.34,6.99,7.29,469687,7.01,7.34,6.99,7.29,469687,0.0,1.0
2020-02-26,6.93,7.18,6.92,7.02,271198,6.93,7.18,6.92,7.02,271198,0.0,1.0
2020-02-27,6.6,6.78,6.56,6.78,819573,6.6,6.78,6.56,6.78,819573,0.0,1.0
2020-02-28,6.32,6.36,6.09,6.36,858836,6.32,6.36,6.09,6.36,858836,0.0,1.0
2020-03-02,6.41,6.43,6.18,6.36,1012512,6.41,6.43,6.18,6.36,1012512,0.0,1.0
2020-03-03,6.47,6.64,6.36,6.4,520188,6.47,6.64,6.36,6.4,520188,0.0,1.0
2020-03-04,6.62,6.63,6.41,6.54,343335,6.62,6.63,6.41,6.54,343335,0.0,1.0
2020-03-05,6.5,6.6,6.39,6.44,326002,6.5,6.6,6.39,6.44,326002,0.0,1.0
2020-03-06,6.44,6.46,6.24,6.28,471962,6.44,6.46,6.24,6.28,471962,0.0,1.0
2020-03-09,5.61,6.09,5.6,5.94,375780,5.61,6.09,5.6,5.94,375780,0.0,1.0
2020-03-10,5.36,5.85,5.15,5.75,655042,5.36,5.85,5.15,5.75,655042,0.0,1.0
2020-03-11,5.07,5.34,5.02,5.22,422102,5.07,5.34,5.02,5.22,422102,0.0,1.0
2020-03-12,4.02,4.67,4.0,4.6,794227,4.02,4.67,4.0,4.6,794227,0.0,1.0
2020-03-13,4.34,4.36,4.08,4.21,927345,4.34,4.36,4.08,4.21,927345,0.0,1.0
2020-03-16,3.77,4.17,3.69,3.78,381279,3.77,4.17,3.69,3.78,381279,0.0,1.0
2020-03-17,3.77,4.0,3.6,3.79,821005,3.77,4.0,3.6,3.79,821005,0.0,1.0
2020-03-18,2.83,3.54,2.63,3.45,662541,2.83,3.54,2.63,3.45,662541,0.0,1.0
2020-03-19,2.94,3.14,2.69,3.0,889402,2.94,3.14,2.69,3.0,889402,0.0,1.0
2020-03-20,2.9,3.23,2.84,2.99,860529,2.9,3.23,2.84,2.99,860529,0.0,1.0
2020-03-23,2.84,2.95,2.69,2.95,1157526,2.84,2.95,2.69,2.95,1157526,0.0,1.0
2020-03-24,2.98,3.15,2.9,2.9,1321936,2.98,3.15,2.9,2.9,1321936,0.0,1.0
2020-03-25,3.2,3.4,2.9,3.1,1586509,3.2,3.4,2.9,3.1,1586509,0.0,1.0
2020-03-26,3.52,3.76,3.27,3.3,721103,3.52,3.76,3.27,3.3,721103,0.0,1.0
2020-03-27,3.33,3.43,3.11,3.43,465091,3.33,3.43,3.11,3.43,465091,0.0,1.0
2020-03-30,3.52,3.55,3.13,3.25,687761,3.52,3.55,3.13,3.25,687761,0.0,1.0
2020-03-31,3.5,3.65,3.43,3.5,903216,3.5,3.65,3.43,3.5,903216,0.0,1.0
2020-04-01,3.33,3.37,3.2,3.35,697332,3.33,3.37,3.2,3.35,697332,0.0,1.0
2020-04-02,3.42,3.7,3.27,3.28,777695,3.42,3.7,3.27,3.28,777695,0.0,1.0
2020-04-03,3.34,3.5,3.26,3.49,1133801,3.34,3.5,3.26,3.49,1133801,0.0,1.0
2020-04-06,3.49,3.6,3.4,3.48,849711,3.49,3.6,3.4,3.48,849711,0.0,1.0
2020-04-07,3.47,3.76,3.46,3.62,1812859,3.47,3.76,3.46,3.62,1812859,0.0,1.0
2020-04-08,3.92,3.96,3.48,3.51,448442,3.92,3.96,3.48,3.51,448442,0.0,1.0
2020-04-09,4.17,4.28,4.04,4.1,471161,4.17,4.28,4.04,4.1,471161,0.0,1.0
2020-04-13,4.39,4.41,4.11,4.2,556122,4.39,4.41,4.11,4.2,556122,0.0,1.0
2020-04-14,4.54,4.58,4.46,4.5,503771,4.54,4.58,4.46,4.5,503771,0.0,1.0
2020-04-15,4.14,4.41,4.1,4.41,469998,4.14,4.41,4.1,4.41,469998,0.0,1.0
2020-04-16,4.24,4.31,4.13,4.13,397924,4.24,4.31,4.13,4.13,397924,0.0,1.0
2020-04-17,4.53,4.56,4.37,4.37,438880,4.53,4.56,4.37,4.37,438880,0.0,1.0
2020-04-20,4.66,4.71,4.38,4.46,671887,4.66,4.71,4.38,4.46,671887,0.0,1.0
2020-04-21,4.45,4.65,4.32,4.6,624477,4.45,4.65,4.32,4.6,624477,0.0,1.0
2020-04-22,4.52,4.64,4.36,4.54,468856,4.52,4.64,4.36,4.54,468856,0.0,1.0
2020-04-23,4.59,4.78,4.59,4.69,543046,4.59,4.78,4.59,4.69,543046,0.0,1.0
2020-04-24,4.74,4.77,4.47,4.58,436299,4.74,4.77,4.47,4.58,436299,0.0,1.0
2020-04-27,4.79,4.88,4.59,4.88,605540,4.79,4.88,4.59,4.88,605540,0.0,1.0
2020-04-28,5.15,5.25,4.85,4.91,844749,5.15,5.25,4.85,4.91,844749,0.0,1.0
2020-04-29,6.13,6.39,5.38,5.53,1438385,6.13,6.39,5.38,5.53,1438385,0.0,1.0
2020-04-30,6.23,6.52,5.95,6.09,701846,6.23,6.52,5.95,6.09,701846,0.0,1.0
2020-05-01,6.04,6.19,5.97,6.04,953524,6.04,6.19,5.97,6.04,953524,0.0,1.0
2020-05-04,5.53,6.03,5.48,5.96,631926,5.53,6.03,5.48,5.96,631926,0.0,1.0
2020-05-05,5.64,5.95,5.62,5.65,607005,5.64,5.95,5.62,5.65,607005,0.0,1.0
2020-05-06,5.6,5.78,5.47,5.78,446048,5.6,5.78,5.47,5.78,446048,0.0,1.0
2020-05-07,5.73,5.82,5.63,5.66,437830,5.73,5.82,5.63,5.66,437830,0.0,1.0
2020-05-08,5.9,5.94,5.76,5.82,364991,5.9,5.94,5.76,5.82,364991,0.0,1.0
2020-05-11,5.66,5.84,5.66,5.84,768531,5.66,5.84,5.66,5.84,768531,0.0,1.0
2020-05-12,5.67,5.76,5.64,5.73,456673,5.67,5.76,5.64,5.73,456673,0.0,1.0
2020-05-13,5.67,5.69,5.47,5.63,660925,5.67,5.69,5.47,5.63,660925,0.0,1.0
2020-05-14,5.53,5.63,5.31,5.53,419843,5.53,5.63,5.31,5.53,419843,0.0,1.0
2020-05-15,5.44,5.48,5.33,5.44,422138,5.44,5.48,5.33,5.44,422138,0.0,1.0
2020-05-18,5.68,5.75,5.6,5.6,219705,5.68,5.75,5.6,5.6,219705,0.0,1.0
2020-05-19,5.98,6.07,5.59,5.67,724185,5.98,6.07,5.59,5.67,724185,0.0,1.0
2020-05-20,6.11,6.26,6.09,6.23,479280,6.11,6.26,6.09,6.23,479280,0.0,1.0
2020-05-21,6.33,6.45,6.06,6.06,578016,6.33,6.45,6.06,6.06,578016,0.0,1.0
2020-05-22,6.31,6.34,6.19,6.31,345614,6.31,6.34,6.19,6.31,345614,0.0,1.0
2020-05-26,6.44,6.55,6.41,6.48,507569,6.44,6.55,6.41,6.48,507569,0.0,1.0
2020-05-27,6.79,6.86,6.41,6.5,1189158,6.79,6.86,6.41,6.5,1189158,0.0,1.0
2020-05-28,6.74,6.97,6.7,6.82,513323,6.74,6.97,6.7,6.82,513323,0.0,1.0
2020-05-29,6.78,6.85,6.64,6.71,449213,6.78,6.85,6.64,6.71,449213,0.0,1.0
2020-06-01,6.84,6.93,6.65,6.79,337167,6.84,6.93,6.65,6.79,337167,0.0,1.0
2020-06-02,6.9,7.07,6.84,6.84,256493,6.9,7.07,6.84,6.84,256493,0.0,1.0
2020-06-03,7.11,7.17,7.0,7.0,337694,7.11,7.17,7.0,7.0,337694,0.0,1.0
2020-06-04,7.14,7.18,7.05,7.05,485643,7.14,7.18,7.05,7.05,485643,0.0,1.0
2020-06-05,7.52,7.78,7.26,7.29,1699176,7.52,7.78,7.26,7.29,1699176,0.0,1.0
2020-06-08,7.69,7.84,7.63,7.64,761587,7.69,7.84,7.63,7.64,761587,0.0,1.0
2020-06-09,7.5,7.66,7.42,7.59,695025,7.5,7.66,7.42,7.59,695025,0.0,1.0
2020-06-10,6.93,7.51,6.93,7.49,591214,6.93,7.51,6.93,7.49,591214,0.0,1.0
2020-06-11,6.09,6.74,6.08,6.71,425805,6.09,6.74,6.08,6.71,425805,0.0,1.0
2020-06-12,6.57,6.59,6.27,6.28,490892,6.57,6.59,6.27,6.28,490892,0.0,1.0
2020-06-15,6.51,6.58,6.19,6.36,344565,6.51,6.58,6.19,6.36,344565,0.0,1.0
2020-06-16,6.65,6.85,6.56,6.75,481525,6.65,6.85,6.56,6.75,481525,0.0,1.0
2020-06-17,6.41,6.74,6.34,6.65,270008,6.41,6.74,6.34,6.65,270008,0.0,1.0
2020-06-18,6.42,6.53,6.28,6.31,254444,6.42,6.53,6.28,6.31,254444,0.0,1.0
2020-06-19,6.4,6.55,6.33,6.54,326592,6.4,6.55,6.33,6.54,326592,0.0,1.0
2020-06-22,6.45,6.5,6.3,6.34,240616,6.45,6.5,6.3,6.34,240616,0.0,1.0
2020-06-23,6.61,6.65,6.38,6.54,580963,6.61,6.65,6.38,6.54,580963,0.0,1.0
2020-06-24,6.47,6.63,6.33,6.61,309109,6.47,6.63,6.33,6.61,309109,0.0,1.0
2020-06-25,6.46,6.48,6.33,6.41,235327,6.46,6.48,6.33,6.41,235327,0.0,1.0
2020-06-26,6.38,6.45,6.27,6.37,251649,6.38,6.45,6.27,6.37,251649,0.0,1.0
2020-06-29,6.69,6.73,6.35,6.42,255093,6.69,6.73,6.35,6.42,255093,0.0,1.0
2020-06-30,6.83,6.9,6.6,6.7,279474,6.83,6.9,6.6,6.7,279474,0.0,1.0
2020-07-01,6.4,6.84,6.4,6.84,158677,6.4,6.84,6.4,6.84,158677,0.0,1.0
2020-07-02,6.84,6.89,6.52,6.56,559319,6.84,6.89,6.52,6.56,559319,0.0,1.0
2020-07-06,6.9,7.01,6.81,7.01,270676,6.9,7.01,6.81,7.01,270676,0.0,1.0
2020-07-07,6.65,6.94,6.63,6.82,324061,6.65,6.94,6.63,6.82,324061,0.0,1.0
2020-07-08,6.8,6.82,6.53,6.65,313662,6.8,6.82,6.53,6.65,313662,0.0,1.0
2020-07-09,6.66,6.88,6.62,6.8,231114,6.66,6.88,6.62,6.8,231114,0.0,1.0
2020-07-10,6.79,6.84,6.61,6.64,180280,6.79,6.84,6.61,6.64,180280,0.0,1.0
2020-07-13,6.93,7.05,6.86,6.89,525197,6.93,7.05,6.86,6.89,525197,0.0,1.0
2020-07-14,6.96,6.98,6.75,6.97,289042,6.96,6.98,6.75,6.97,289042,0.0,1.0
2020-07-15,7.28,7.28,7.07,7.09,326369,7.28,7.28,7.07,7.09,326369,0.0,1.0
2020-07-16,7.23,7.27,7.15,7.25,215114,7.23,7.27,7.15,7.25,215114,0.0,1.0
2020-07-17,7.13,7.25,7.1,7.25,160759,7.13,7.25,7.1,7.25,160759,0.0,1.0
2020-07-20,7.15,7.19,7.04,7.07,203653,7.15,7.19,7.04,7.07,203653,0.0,1.0
2020-07-21,7.18,7.28,7.12,7.24,196894,7.18,7.28,7.12,7.24,196894,0.0,1.0
2020-07-22,7.0,7.21,6.97,7.2,189242,7.0,7.21,6.97,7.2,189242,0.0,1.0
2020-07-23,7.12,7.19,7.0,7.0,299801,7.12,7.19,7.0,7.0,299801,0.0,1.0
2020-07-24,6.93,7.06,6.93,7.06,258797,6.93,7.06,6.93,7.06,258797,0.0,1.0
2020-07-27,7.0,7.045,6.96,7.02,612402,7.0,7.045,6.96,7.02,612402,0.0,1.0
2020-07-28,7.12,7.41,6.97,7.01,572176,7.12,7.41,6.97,7.01,572176,0.0,1.0
2020-07-29,7.99,8.26,7.5,7.58,961840,7.99,8.26,7.5,7.58,961840,0.0,1.0
2020-07-30,8.32,8.4,7.95,8.27,920435,8.32,8.4,7.95,8.27,920435,0.0,1.0
2020-07-31,8.27,8.38,8.135,8.35,546262,8.27,8.38,8.135,8.35,546262,0.0,1.0
2020-08-03,8.16,8.35,7.985,8.35,348507,8.16,8.35,7.985,8.35,348507,0.0,1.0
2020-08-04,8.24,8.305,8.14,8.15,623894,8.24,8.305,8.14,8.15,623894,0.0,1.0
2020-08-05,8.3,8.42,8.205,8.27,462923,8.3,8.42,8.205,8.27,462923,0.0,1.0
2020-08-06,8.36,8.51,8.17,8.26,454336,8.36,8.51,8.17,8.26,454336,0.0,1.0
2020-08-07,8.34,8.36,8.1,8.25,300779,8.34,8.36,8.1,8.25,300779,0.0,1.0
2020-08-10,8.42,8.44,8.23,8.35,324177,8.42,8.44,8.23,8.35,324177,0.0,1.0
2020-08-11,8.31,8.54,8.3,8.51,249382,8.31,8.54,8.3,8.51,249382,0.0,1.0
2020-08-12,8.4,8.42,8.255,8.39,245236,8.4,8.42,8.255,8.39,245236,0.0,1.0
2020-08-13,8.39,8.56,8.38,8.42,191987,8.39,8.56,8.38,8.42,191987,0.0,1.0
2020-08-14,8.24,8.39,8.17,8.38,304952,8.24,8.39,8.17,8.38,304952,0.0,1.0
2020-08-17,8.22,8.36,8.2,8.29,292194,8.22,8.36,8.2,8.29,292194,0.0,1.0
2020-08-18,8.05,8.29,7.925,8.21,347791,8.05,8.29,7.925,8.21,347791,0.0,1.0
2020-08-19,8.15,8.285,8.03,8.03,249719,8.15,8.285,8.03,8.03,249719,0.0,1.0
2020-08-20,7.93,8.07,7.88,8.07,225522,7.93,8.07,7.88,8.07,225522,0.0,1.0
2020-08-21,7.84,7.91,7.79,7.91,196163,7.84,7.91,7.79,7.91,196163,0.0,1.0
2020-08-24,7.99,8.1,7.88,7.88,246442,7.99,8.1,7.88,7.88,246442,0.0,1.0
2020-08-25,7.88,8.03,7.81,8.03,215510,7.88,8.03,7.81,8.03,215510,0.0,1.0
2020-08-26,7.99,8.01,7.82,7.85,411646,7.99,8.01,7.82,7.85,411646,0.0,1.0
2020-08-27,7.92,8.035,7.86,7.99,198281,7.92,8.035,7.86,7.99,198281,0.0,1.0
2020-08-28,8.21,8.23,7.94,7.94,210980,8.21,8.23,7.94,7.94,210980,0.0,1.0
2020-08-31,7.95,8.25,7.94,8.2,210824,7.95,8.25,7.94,8.2,210824,0.0,1.0
2020-09-01,8.15,8.16,7.83,7.92,220338,8.15,8.16,7.83,7.92,220338,0.0,1.0
2020-09-02,8.29,8.3,8.04,8.16,189693,8.29,8.3,8.04,8.16,189693,0.0,1.0
2020-09-03,7.71,8.26,7.7,8.24,259303,7.71,8.26,7.7,8.24,259303,0.0,1.0
2020-09-04,7.58,7.8,7.35,7.78,241695,7.58,7.8,7.35,7.78,241695,0.0,1.0
2020-09-08,7.26,7.46,7.26,7.4,283249,7.26,7.46,7.26,7.4,283249,0.0,1.0
2020-09-09,7.26,7.36,7.23,7.36,345735,7.26,7.36,7.23,7.36,345735,0.0,1.0
2020-09-10,7.15,7.37,7.15,7.31,280226,7.15,7.37,7.15,7.31,280226,0.0,1.0
2020-09-11,7.07,7.23,7.02,7.19,304342,7.07,7.23,7.02,7.19,304342,0.0,1.0
2020-09-14,7.11,7.23,7.08,7.14,708663,7.11,7.23,7.08,7.14,708663,0.0,1.0
2020-09-15,7.2,7.39,7.14,7.15,407209,7.2,7.39,7.14,7.15,407209,0.0,1.0
2020-09-16,7.24,7.28,7.145,7.28,370840,7.24,7.28,7.145,7.28,370840,0.0,1.0
2020-09-17,7.54,7.585,7.13,7.21,567537,7.54,7.585,7.13,7.21,567537,0.0,1.0
2020-09-18,7.68,7.77,7.47,7.54,482143,7.68,7.77,7.47,7.54,482143,0.0,1.0
2020-09-21,7.21,7.5,7.05,7.5,573616,7.21,7.5,7.05,7.5,573616,0.0,1.0
2020-09-22,7.34,7.38,7.2,7.21,473295,7.34,7.38,7.2,7.21,473295,0.0,1.0
2020-09-23,6.88,7.44,6.87,7.38,461033,6.88,7.44,6.87,7.38,461033,0.0,1.0
2020-09-24,6.99,7.12,6.77,6.92,247282,6.99,7.12,6.77,6.92,247282,0.0,1.0
2020-09-25,6.79,6.99,6.78,6.93,249635,6.79,6.99,6.78,6.93,249635,0.0,1.0
2020-09-28,6.99,7.04,6.84,6.87,272971,6.99,7.04,6.84,6.87,272971,0.0,1.0
2020-09-29,6.95,7.05,6.91,6.99,547696,6.95,7.05,6.91,6.99,547696,0.0,1.0
2020-09-30,6.9,7.015,6.875,6.92,311241,6.9,7.015,6.875,6.92,311241,0.0,1.0
2020-10-01,6.94,7.01,6.79,6.89,303932,6.94,7.01,6.79,6.89,303932,0.0,1.0
2020-10-02,7.06,7.14,6.78,6.79,349620,7.06,7.14,6.78,6.79,349620,0.0,1.0
2020-10-05,7.24,7.33,7.15,7.15,360362,7.24,7.33,7.15,7.15,360362,0.0,1.0
2020-10-06,7.2,7.43,7.18,7.27,311080,7.2,7.43,7.18,7.27,311080,0.0,1.0
2020-10-07,7.39,7.42,7.255,7.31,250809,7.39,7.42,7.255,7.31,250809,0.0,1.0
2020-10-08,7.61,7.64,7.42,7.47,216736,7.61,7.64,7.42,7.47,216736,0.0,1.0
2020-10-09,7.31,7.72,7.3,7.65,203657,7.31,7.72,7.3,7.65,203657,0.0,1.0
2020-10-12,7.31,7.4,7.26,7.32,103477,7.31,7.4,7.26,7.32,103477,0.0,1.0
2020-10-13,7.06,7.28,7.06,7.26,305514,7.06,7.28,7.06,7.26,305514,0.0,1.0
2020-10-14,7.09,7.18,7.02,7.06,181636,7.09,7.18,7.02,7.06,181636,0.0,1.0
2020-10-15,7.12,7.12,6.93,7.02,277726,7.12,7.12,6.93,7.02,277726,0.0,1.0
2020-10-16,7.1,7.23,7.08,7.15,314460,7.1,7.23,7.08,7.15,314460,0.0,1.0
2020-10-19,7.13,7.25,7.04,7.1,215353,7.13,7.25,7.04,7.1,215353,0.0,1.0
2020-10-20,7.05,7.22,7.05,7.2,166158,7.05,7.22,7.05,7.2,166158,0.0,1.0
2020-10-21,6.88,7.09,6.87,7.03,214791,6.88,7.09,6.87,7.03,214791,0.0,1.0
2020-10-22,6.89,6.955,6.77,6.93,275103,6.89,6.955,6.77,6.93,275103,0.0,1.0
2020-10-23,6.97,7.015,6.82,6.95,424341,6.97,7.015,6.82,6.95,424341,0.0,1.0
2020-10-26,6.52,6.85,6.41,6.85,547497,6.52,6.85,6.41,6.85,547497,0.0,1.0
2020-10-27,6.66,6.71,6.49,6.55,312460,6.66,6.71,6.49,6.55,312460,0.0,1.0
2020-10-28,6.04,7.02,5.885,6.89,757270,6.04,7.02,5.885,6.89,757270,0.0,1.0
2020-10-29,6.13,6.15,5.77,5.96,513968,6.13,6.15,5.77,5.96,513968,0.0,1.0
2020-10-30,5.87,6.11,5.82,6.11,403348,5.87,6.11,5.82,6.11,403348,0.0,1.0
2020-11-02,5.93,6.08,5.83,5.87,294171,5.93,6.08,5.83,5.87,294171,0.0,1.0
2020-11-03,6.28,6.36,6.04,6.05,404362,6.28,6.36,6.04,6.05,404362,0.0,1.0
2020-11-04,6.18,6.34,6.13,6.25,334824,6.18,6.34,6.13,6.25,334824,0.0,1.0
2020-11-05,6.44,6.46,6.24,6.24,483746,6.44,6.46,6.24,6.24,483746,0.0,1.0
2020-11-06,6.52,6.55,6.3317,6.49,304996,6.52,6.55,6.3317,6.49,304996,0.0,1.0
2020-11-09,7.1,7.125,6.815,6.98,578554,7.1,7.125,6.815,6.98,578554,0.0,1.0
2020-11-10,6.76,7.1,6.71,7.09,639077,6.76,7.1,6.71,7.09,639077,0.0,1.0
2020-11-11,6.82,6.9,6.72,6.79,418832,6.82,6.9,6.72,6.79,418832,0.0,1.0
2020-11-12,6.7,6.81,6.66,6.79,413672,6.7,6.81,6.66,6.79,413672,0.0,1.0
2020-11-13,7.07,7.08,6.75,6.75,584519,7.07,7.08,6.75,6.75,584519,0.0,1.0
2020-11-16,7.14,7.18,7.04,7.18,284871,7.14,7.18,7.04,7.18,284871,0.0,1.0
2020-11-17,7.14,7.18,6.99,7.08,207397,7.14,7.18,6.99,7.08,207397,0.0,1.0
2020-11-18,7.1,7.25,7.08,7.15,195396,7.1,7.25,7.08,7.15,195396,0.0,1.0
2020-11-19,7.1,7.14,7.01,7.07,183455,7.1,7.14,7.01,7.07,183455,0.0,1.0
2020-11-20,7.17,7.19,7.08,7.17,344158,7.17,7.19,7.08,7.17,344158,0.0,1.0
2020-11-23,7.46,7.46,7.21,7.21,239044,7.46,7.46,7.21,7.21,239044,0.0,1.0
2020-11-24,8.0,8.02,7.51,7.62,384554,8.0,8.02,7.51,7.62,384554,0.0,1.0
2020-11-25,7.92,7.99,7.84,7.98,298797,7.92,7.99,7.84,7.98,298797,0.0,1.0
2020-11-27,7.91,7.98,7.83,7.96,106407,7.91,7.98,7.83,7.96,106407,0.0,1.0
2020-11-30,7.53,7.9,7.45,7.9,523318,7.53,7.9,7.45,7.9,523318,0.0,1.0
2020-12-01,7.6,7.76,7.5,7.65,699254,7.6,7.76,7.5,7.65,699254,0.0,1.0
2020-12-02,7.68,7.725,7.425,7.59,224014,7.68,7.725,7.425,7.59,224014,0.0,1.0
2020-12-03,7.99,8.05,7.77,7.81,360652,7.99,8.05,7.77,7.81,360652,0.0,1.0
2020-12-04,8.28,8.29,8.01,8.06,298809,8.28,8.29,8.01,8.06,298809,0.0,1.0
2020-12-07,8.23,8.29,8.02,8.29,335422,8.23,8.29,8.02,8.29,335422,0.0,1.0
2020-12-08,8.22,8.28,8.14,8.24,326285,8.22,8.28,8.14,8.24,326285,0.0,1.0
2020-12-09,8.21,8.4,8.14,8.26,304203,8.21,8.4,8.14,8.26,304203,0.0,1.0
2020-12-10,8.18,8.26,8.07,8.18,224795,8.18,8.26,8.07,8.18,224795,0.0,1.0
2020-12-11,8.0,8.13,7.97,8.09,259161,8.0,8.13,7.97,8.09,259161,0.0,1.0
2020-12-14,8.0,8.12,7.96,8.08,309535,8.0,8.12,7.96,8.08,309535,0.0,1.0
2020-12-15,8.23,8.23,8.0,8.08,168335,8.23,8.23,8.0,8.08,168335,0.0,1.0
2020-12-16,8.01,8.28,7.93,8.28,300761,8.01,8.28,7.93,8.28,300761,0.0,1.0
2020-12-17,8.21,8.23,8.0,8.11,243694,8.21,8.23,8.0,8.11,243694,0.0,1.0
2020-12-18,8.02,8.25,7.98,8.16,250219,8.02,8.25,7.98,8.16,250219,0.0,1.0
2020-12-21,7.86,7.935,7.69,7.91,327093,7.86,7.935,7.69,7.91,327093,0.0,1.0
2020-12-22,7.69,7.9,7.69,7.87,194187,7.69,7.9,7.69,7.87,194187,0.0,1.0
2020-12-23,7.77,7.865,7.72,7.74,184526,7.77,7.865,7.72,7.74,184526,0.0,1.0
2020-12-24,7.71,7.79,7.59,7.79,134161,7.71,7.79,7.59,7.79,134161,0.0,1.0
2020-12-28,7.73,7.89,7.7,7.83,182112,7.73,7.89,7.7,7.83,182112,0.0,1.0
2020-12-29,7.67,7.75,7.63,7.73,187102,7.67,7.75,7.63,7.73,187102,0.0,1.0
2020-12-30,8.03,8.07,7.72,7.73,375346,8.03,8.07,7.72,7.73,375346,0.0,1.0
2020-12-31,8.07,8.17,8.0,8.03,187612,8.07,8.17,8.0,8.03,187612,0.0,1.0
2021-01-04,7.91,8.19,7.82,8.15,230234,7.91,8.19,7.82,8.15,230234,0.0,1.0
2021-01-05,8.04,8.05,7.85,7.85,207824,8.04,8.05,7.85,7.85,207824,0.0,1.0
2021-01-06,8.2,8.29,8.06,8.1,329842,8.2,8.29,8.06,8.1,329842,0.0,1.0
2021-01-07,8.35,8.36,8.135,8.21,197261,8.35,8.36,8.135,8.21,197261,0.0,1.0
2021-01-08,8.35,8.49,8.27,8.36,206090,8.35,8.49,8.27,8.36,206090,0.0,1.0
2021-01-11,8.37,8.425,8.23,8.24,166159,8.37,8.425,8.23,8.24,166159,0.0,1.0
2021-01-12,8.28,8.46,8.22,8.43,203337,8.28,8.46,8.22,8.43,203337,0.0,1.0
2021-01-13,8.23,8.34,8.1,8.34,183085,8.23,8.34,8.1,8.34,183085,0.0,1.0
2021-01-14,8.63,8.76,8.3,8.33,299246,8.63,8.76,8.3,8.33,299246,0.0,1.0
2021-01-15,8.47,8.68,8.47,8.61,284605,8.47,8.68,8.47,8.61,284605,0.0,1.0
2021-01-19,8.61,8.65,8.47,8.59,228115,8.61,8.65,8.47,8.59,228115,0.0,1.0
2021-01-20,8.77,8.84,8.61,8.71,203582,8.77,8.84,8.61,8.71,203582,0.0,1.0
2021-01-21,8.86,8.95,8.76,8.82,318934,8.86,8.95,8.76,8.82,318934,0.0,1.0
2021-01-22,8.84,8.85,8.7,8.73,193900,8.84,8.85,8.7,8.73,193900,0.0,1.0
2021-01-25,8.65,8.83,8.465,8.83,257372,8.65,8.83,8.465,8.83,257372,0.0,1.0
2021-01-26,8.76,8.815,8.66,8.7,221861,8.76,8.815,8.66,8.7,221861,0.0,1.0
2021-01-27,8.38,8.5,7.87,8.45,344747,8.38,8.5,7.87,8.45,344747,0.0,1.0
2021-01-28,8.49,8.56,7.91,8.42,497623,8.49,8.56,7.91,8.42,497623,0.0,1.0
2021-01-29,8.07,8.6,8.07,8.45,423500,8.07,8.6,8.07,8.45,423500,0.0,1.0
2021-02-01,8.1,8.25,7.81,8.25,929086,8.1,8.25,7.81,8.25,929086,0.0,1.0
2021-02-02,8.37,8.41,8.15,8.27,257263,8.37,8.41,8.15,8.27,257263,0.0,1.0
2021-02-03,8.67,8.79,8.34,8.34,388495,8.67,8.79,8.34,8.34,388495,0.0,1.0
2021-02-04,8.94,8.94,8.58,8.74,376923,8.94,8.94,8.58,8.74,376923,0.0,1.0
2021-02-05,9.03,9.08,8.85,9.0,284495,9.03,9.08,8.85,9.0,284495,0.0,1.0
2021-02-08,9.27,9.38,9.04,9.16,343089,9.27,9.38,9.04,9.16,343089,0.0,1.0
2021-02-09,9.25,9.28,9.0,9.26,358491,9.25,9.28,9.0,9.26,358491,0.0,1.0
2021-02-10,9.16,9.27,9.1,9.21,265020,9.16,9.27,9.1,9.21,265020,0.0,1.0
2021-02-11,9.01,9.21,8.82,9.19,402486,9.01,9.21,8.82,9.19,402486,0.0,1.0
2021-02-12,8.73,8.92,8.67,8.92,277657,8.73,8.92,8.67,8.92,277657,0.0,1.0
2021-02-16,8.82,8.9115,8.75,8.81,309914,8.82,8.9115,8.75,8.81,309914,0.0,1.0
2021-02-17,8.54,8.8,8.42,8.8,246568,8.54,8.8,8.42,8.8,246568,0.0,1.0
2021-02-18,8.3,8.5,8.28,8.5,281293,8.3,8.5,8.28,8.5,281293,0.0,1.0
2021-02-19,8.67,8.7,8.32,8.38,430770,8.67,8.7,8.32,8.38,430770,0.0,1.0
2021-02-22,8.54,8.675,8.45,8.58,254632,8.54,8.675,8.45,8.58,254632,0.0,1.0
2021-02-23,8.42,8.64,8.22,8.48,359529,8.42,8.64,8.22,8.48,359529,0.0,1.0
2021-02-24,8.69,8.69,8.36,8.4,484399,8.69,8.69,8.36,8.4,484399,0.0,1.0
2021-02-25,8.19,8.68,8.19,8.67,452053,8.19,8.68,8.19,8.67,452053,0.0,1.0
2021-02-26,8.28,8.42,8.115,8.28,411345,8.28,8.42,8.115,8.28,411345,0.0,1.0
2021-03-01,8.47,8.58,8.4,8.45,310232,8.47,8.58,8.4,8.45,310232,0.0,1.0
2021-03-02,8.42,8.56,8.41,8.54,271406,8.42,8.56,8.41,8.54,271406,0.0,1.0
2021-03-03,8.45,8.6,8.38,8.39,167872,8.45,8.6,8.38,8.39,167872,0.0,1.0
2021-03-04,8.17,8.48,8.14,8.42,352870,8.17,8.48,8.14,8.42,352870,0.0,1.0
2021-03-05,8.35,8.36,7.95,8.32,326143,8.35,8.36,7.95,8.32,326143,0.0,1.0
2021-03-08,8.48,8.56,8.21,8.25,347018,8.48,8.56,8.21,8.25,347018,0.0,1.0
2021-03-09,8.73,8.79,8.53,8.53,267252,8.73,8.79,8.53,8.53,267252,0.0,1.0
2021-03-10,8.71,8.85,8.6096,8.82,267820,8.71,8.85,8.6096,8.82,267820,0.0,1.0
2021-03-11,8.68,8.8,8.59,8.77,235812,8.68,8.8,8.59,8.77,235812,0.0,1.0
2021-03-12,8.59,8.68,8.565,8.63,195786,8.59,8.68,8.565,8.63,195786,0.0,1.0
2021-03-15,8.77,8.8022,8.58,8.59,209532,8.77,8.8022,8.58,8.59,209532,0.0,1.0
2021-03-16,8.73,9.0,8.72,8.81,229779,8.73,9.0,8.72,8.81,229779,0.0,1.0
2021-03-17,8.86,8.93,8.56,8.65,223293,8.86,8.93,8.56,8.65,223293,0.0,1.0
2021-03-18,8.49,8.885,8.48,8.76,242871,8.49,8.885,8.48,8.76,242871,0.0,1.0
2021-03-19,8.5,8.6,8.315,8.48,236288,8.5,8.6,8.315,8.48,236288,0.0,1.0
2021-03-22,8.62,8.6598,8.44,8.58,315916,8.62,8.6598,8.44,8.58,315916,0.0,1.0
2021-03-23,8.24,8.56,8.1,8.56,907546,8.24,8.56,8.1,8.56,907546,0.0,1.0
2021-03-24,8.14,8.435,8.08,8.3,566303,8.14,8.435,8.08,8.3,566303,0.0,1.0
2021-03-25,8.14,8.23,7.94,8.19,402014,8.14,8.23,7.94,8.19,402014,0.0,1.0
2021-03-26,8.27,8.27,8.01,8.18,252992,8.27,8.27,8.01,8.18,252992,0.0,1.0
2021-03-29,8.21,8.38,8.165,8.21,214002,8.21,8.38,8.165,8.21,214002,0.0,1.0
2021-03-30,8.28,8.29,8.09,8.17,155008,8.28,8.29,8.09,8.17,155008,0.0,1.0
2021-03-31,8.37,8.425,8.29,8.31,211719,8.37,8.425,8.29,8.31,211719,0.0,1.0
2021-04-01,8.71,8.72,8.39,8.39,301858,8.71,8.72,8.39,8.39,301858,0.0,1.0
2021-04-05,8.86,8.89,8.63,8.82,259934,8.86,8.89,8.63,8.82,259934,0.0,1.0
2021-04-06,8.85,8.915,8.72,8.86,286691,8.85,8.915,8.72,8.86,286691,0.0,1.0
2021-04-07,8.62,8.83,8.62,8.83,130534,8.62,8.83,8.62,8.83,130534,0.0,1.0
2021-04-08,8.8,8.81,8.57,8.66,255107,8.8,8.81,8.57,8.66,255107,0.0,1.0
2021-04-09,8.63,8.82,8.58,8.82,194744,8.63,8.82,8.58,8.82,194744,0.0,1.0
2021-04-12,8.59,8.67,8.48,8.57,550955,8.59,8.67,8.48,8.57,550955,0.0,1.0
2021-04-13,8.45,8.55,8.37,8.55,279266,8.45,8.55,8.37,8.55,279266,0.0,1.0
2021-04-14,8.4,8.6,8.38,8.5,249965,8.4,8.6,8.38,8.5,249965,0.0,1.0
2021-04-15,8.34,8.48,8.28,8.4,314382,8.34,8.48,8.28,8.4,314382,0.0,1.0
2021-04-16,8.45,8.6,8.37,8.41,189565,8.45,8.6,8.37,8.41,189565,0.0,1.0
2021-04-19,8.3,8.53,8.28,8.47,234749,8.3,8.53,8.28,8.47,234749,0.0,1.0
2021-04-20,7.98,8.2799,7.95,8.25,334864,7.98,8.2799,7.95,8.25,334864,0.0,1.0
2021-04-21,8.15,8.15,7.85,7.93,170993,8.15,8.15,7.85,7.93,170993,0.0,1.0
2021-04-22,8.11,8.2,8.02,8.2,229729,8.11,8.2,8.02,8.2,229729,0.0,1.0
2021-04-23,8.29,8.3,8.11,8.11,242724,8.29,8.3,8.11,8.11,242724,0.0,1.0
2021-04-26,8.43,8.5,8.32,8.34,273087,8.43,8.5,8.32,8.34,273087,0.0,1.0
2021-04-27,8.46,8.53,8.29,8.44,321039,8.46,8.53,8.29,8.44,321039,0.0,1.0
2021-04-28,8.49,8.56,8.36,8.54,376016,8.49,8.56,8.36,8.54,376016,0.0,1.0
2021-04-29,8.25,8.47,7.9,8.43,762574,8.25,8.47,7.9,8.43,762574,0.0,1.0
2021-04-30,8.33,8.545,8.21,8.3,686942,8.33,8.545,8.21,8.3,686942,0.0,1.0
2021-05-03,8.38,8.59,8.33,8.39,348836,8.38,8.59,8.33,8.39,348836,0.0,1.0
2021-05-04,8.12,8.39,8.06,8.34,374293,8.12,8.39,8.06,8.34,374293,0.0,1.0
2021-05-05,8.05,8.2,7.95,8.2,463700,8.05,8.2,7.95,8.2,463700,0.0,1.0
2021-05-06,8.17,8.17,7.87,8.04,305763,8.17,8.17,7.87,8.04,305763,0.0,1.0
2021-05-07,8.31,8.32,8.1183,8.13,300048,8.31,8.32,8.1183,8.13,300048,0.0,1.0
2021-05-10,8.31,8.325,8.16,8.29,358215,8.31,8.325,8.16,8.29,358215,0.0,1.0
2021-05-11,8.32,8.34,7.98,8.16,426146,8.32,8.34,7.98,8.16,426146,0.0,1.0
2021-05-12,8.09,8.3,8.01,8.24,492109,8.09,8.3,8.01,8.24,492109,0.0,1.0
2021-05-13,8.24,8.31,8.04,8.12,445735,8.24,8.31,8.04,8.12,445735,0.0,1.0
2021-05-14,8.41,8.5,8.24,8.31,417849,8.41,8.5,8.24,8.31,417849,0.0,1.0
2021-05-17,8.49,8.52,8.33,8.34,302005,8.49,8.52,8.33,8.34,302005,0.0,1.0
2021-05-18,8.53,8.56,8.42,8.48,300793,8.53,8.56,8.42,8.48,300793,0.0,1.0
2021-05-19,8.65,8.66,8.38,8.39,349808,8.65,8.66,8.38,8.39,349808,0.0,1.0
2021-05-20,8.57,8.66,8.44,8.64,325997,8.57,8.66,8.44,8.64,325997,0.0,1.0
2021-05-21,8.49,8.63,8.43,8.59,228801,8.49,8.63,8.43,8.59,228801,0.0,1.0
2021-05-24,8.65,8.73,8.515,8.6,182360,8.65,8.73,8.515,8.6,182360,0.0,1.0
2021-05-25,8.36,8.73,8.35,8.63,295431,8.36,8.73,8.35,8.63,295431,0.0,1.0
2021-05-26,8.3,8.41,8.175,8.36,290998,8.3,8.41,8.175,8.36,290998,0.0,1.0
2021-05-27,8.69,8.71,8.34,8.38,476049,8.69,8.71,8.34,8.38,476049,0.0,1.0
2021-05-28,8.62,8.75,8.55,8.75,292548,8.62,8.75,8.55,8.75,292548,0.0,1.0
2021-06-01,8.6,8.72,8.475,8.72,274277,8.6,8.72,8.475,8.72,274277,0.0,1.0
2021-06-02,8.43,8.62,8.39,8.6,221599,8.43,8.62,8.39,8.6,221599,0.0,1.0
2021-06-03,8.42,8.47,8.26,8.38,196768,8.42,8.47,8.26,8.38,196768,0.0,1.0
2021-06-04,8.62,8.66,8.45,8.45,295348,8.62,8.66,8.45,8.45,295348,0.0,1.0
2021-06-07,8.62,8.8,8.57,8.7,289022,8.62,8.8,8.57,8.7,289022,0.0,1.0
2021-06-08,8.52,8.66,8.47,8.62,117597,8.52,8.66,8.47,8.62,117597,0.0,1.0
2021-06-09,8.45,8.55,8.45,8.52,101303,8.45,8.55,8.45,8.52,101303,0.0,1.0
2021-06-10,8.43,8.49,8.41,8.47,106749,8.43,8.49,8.41,8.47,106749,0.0,1.0
2021-06-11,8.31,8.5,8.3,8.48,124066,8.31,8.5,8.3,8.48,124066,0.0,1.0
2021-06-14,8.15,8.29,8.13,8.29,324806,8.15,8.29,8.13,8.29,324806,0.0,1.0
2021-06-15,8.29,8.445,8.15,8.16,501535,8.29,8.445,8.15,8.16,501535,0.0,1.0
2021-06-16,8.24,8.28,8.16,8.26,173370,8.24,8.28,8.16,8.26,173370,0.0,1.0
2021-06-17,8.05,8.26,7.98,8.24,575278,8.05,8.26,7.98,8.24,575278,0.0,1.0
2021-06-18,7.77,8.05,7.76,8.05,515890,7.77,8.05,7.76,8.05,515890,0.0,1.0
2021-06-21,7.97,7.98,7.79,7.82,336436,7.97,7.98,7.79,7.82,336436,0.0,1.0
2021-06-22,7.9,8.0,7.8009,7.97,296420,7.9,8.0,7.8009,7.97,296420,0.0,1.0
2021-06-23,7.8,7.95,7.79,7.86,200978,7.8,7.95,7.79,7.86,200978,0.0,1.0
2021-06-24,7.9,7.93,7.8,7.88,158736,7.9,7.93,7.8,7.88,158736,0.0,1.0
2021-06-25,8.1,8.11,7.92,7.93,265441,8.1,8.11,7.92,7.93,265441,0.0,1.0
2021-06-28,8.09,8.14,8.02,8.14,349059,8.09,8.14,8.02,8.14,349059,0.0,1.0
2021-06-29,8.01,8.14,7.95,8.07,392947,8.01,8.14,7.95,8.07,392947,0.0,1.0
2021-06-30,7.85,7.9823,7.765,7.98,446663,7.85,7.9823,7.765,7.98,446663,0.0,1.0
2021-07-01,8.08,8.12,7.85,7.9,251404,8.08,8.12,7.85,7.9,251404,0.0,1.0
2021-07-02,8.07,8.17,7.98,8.11,363296,8.07,8.17,7.98,8.11,363296,0.0,1.0
2021-07-06,7.81,8.07,7.75,8.07,540068,7.81,8.07,7.75,8.07,540068,0.0,1.0
2021-07-07,7.62,7.835,7.52,7.8,403652,7.62,7.835,7.52,7.8,403652,0.0,1.0
2021-07-08,7.53,7.63,7.44,7.5,253473,7.53,7.63,7.44,7.5,253473,0.0,1.0
2021-07-09,7.72,7.8,7.6,7.63,259407,7.72,7.8,7.6,7.63,259407,0.0,1.0
2021-07-12,7.74,7.76,7.62,7.66,213264,7.74,7.76,7.62,7.66,213264,0.0,1.0
2021-07-13,7.68,7.755,7.63,7.69,234509,7.68,7.755,7.63,7.69,234509,0.0,1.0
2021-07-14,7.61,7.81,7.575,7.7,363073,7.61,7.81,7.575,7.7,363073,0.0,1.0
2021-07-15,7.49,7.63,7.43,7.6,257386,7.49,7.63,7.43,7.6,257386,0.0,1.0
2021-07-16,7.35,7.58,7.32,7.56,321299,7.35,7.58,7.32,7.56,321299,0.0,1.0
2021-07-19,7.08,7.235,7.04,7.22,506234,7.08,7.235,7.04,7.22,506234,0.0,1.0
2021-07-20,7.27,7.315,7.01,7.08,486740,7.27,7.315,7.01,7.08,486740,0.0,1.0
2021-07-21,7.49,7.51,7.31,7.31,347814,7.49,7.51,7.31,7.31,347814,0.0,1.0
2021-07-22,7.28,7.49,7.265,7.49,258820,7.28,7.49,7.265,7.49,258820,0.0,1.0
2021-07-23,7.36,7.37,7.245,7.34,283829,7.36,7.37,7.245,7.34,283829,0.0,1.0
2021-07-26,7.46,7.53,7.31,7.32,334350,7.46,7.53,7.31,7.32,334350,0.0,1.0
2021-07-27,8.6,8.6882,7.76,7.76,1267656,8.6,8.6882,7.76,7.76,1267656,0.0,1.0
2021-07-28,8.96,9.025,8.51,8.6,732534,8.96,9.025,8.51,8.6,732534,0.0,1.0
2021-07-29,8.82,9.05,8.74,9.05,711524,8.82,9.05,8.74,9.05,711524,0.0,1.0
2021-07-30,8.87,8.99,8.72,8.81,1512000,8.87,8.99,8.72,8.81,1512000,0.0,1.0
2021-08-02,8.92,9.09,8.88,9.0,382849,8.92,9.09,8.88,9.0,382849,0.0,1.0
2021-08-03,9.09,9.155,8.8,9.01,412518,9.09,9.155,8.8,9.01,412518,0.0,1.0
2021-08-04,8.71,9.14,8.7,9.02,407267,8.71,9.14,8.7,9.02,407267,0.0,1.0
2021-08-05,8.7,8.8,8.68,8.74,238461,8.7,8.8,8.68,8.74,238461,0.0,1.0
2021-08-06,8.77,8.79,8.66,8.74,199691,8.77,8.79,8.66,8.74,199691,0.0,1.0
2021-08-09,8.72,8.76,8.62,8.74,389687,8.72,8.76,8.62,8.74,389687,0.0,1.0
2021-08-10,8.77,8.8373,8.71,8.73,172968,8.77,8.8373,8.71,8.73,172968,0.0,1.0
2021-08-11,8.75,8.79,8.64,8.79,467473,8.75,8.79,8.64,8.79,467473,0.0,1.0
2021-08-12,8.79,8.81,8.665,8.7,492452,8.79,8.81,8.665,8.7,492452,0.0,1.0
2021-08-13,8.73,8.8,8.71,8.73,161022,8.73,8.8,8.71,8.73,161022,0.0,1.0
2021-08-16,8.69,8.77,8.63,8.67,193674,8.69,8.77,8.63,8.67,193674,0.0,1.0
2021-08-17,8.66,8.7,8.57,8.66,280290,8.66,8.7,8.57,8.66,280290,0.0,1.0
2021-08-18,8.7,8.77,8.61,8.61,291532,8.7,8.77,8.61,8.61,291532,0.0,1.0
2021-08-19,8.69,8.7,8.52,8.59,396933,8.69,8.7,8.52,8.59,396933,0.0,1.0
2021-08-20,8.76,8.805,8.59,8.65,164037,8.76,8.805,8.59,8.65,164037,0.0,1.0
2021-08-23,8.93,8.93,8.75,8.83,242995,8.93,8.93,8.75,8.83,242995,0.0,1.0
2021-08-24,9.09,9.0966,8.92,8.93,178864,9.09,9.0966,8.92,8.93,178864,0.0,1.0
2021-08-25,9.13,9.169,9.04,9.06,255273,9.13,9.169,9.04,9.06,255273,0.0,1.0
2021-08-26,9.13,9.19,9.08,9.14,441661,9.13,9.19,9.08,9.14,441661,0.0,1.0
2021-08-27,9.52,9.52,9.13,9.13,369789,9.52,9.52,9.13,9.13,369789,0.0,1.0
2021-08-30,9.47,9.57,9.405,9.57,545633,9.47,9.57,9.405,9.57,545633,0.0,1.0
2021-08-31,9.5,9.5,9.31,9.47,289321,9.5,9.5,9.31,9.47,289321,0.0,1.0
2021-09-01,9.35,9.5,9.33,9.5,275266,9.35,9.5,9.33,9.5,275266,0.0,1.0
2021-09-02,9.31,9.375,9.22,9.35,488811,9.31,9.375,9.22,9.35,488811,0.0,1.0
2021-09-03,9.35,9.41,9.27,9.33,215981,9.35,9.41,9.27,9.33,215981,0.0,1.0
2021-09-07,9.27,9.38,9.225,9.37,177404,9.27,9.38,9.225,9.37,177404,0.0,1.0
2021-09-08,9.06,9.27,9.01,9.27,287322,9.06,9.27,9.01,9.27,287322,0.0,1.0
2021-09-09,8.82,9.05,8.775,9.05,279457,8.82,9.05,8.775,9.05,279457,0.0,1.0
2021-09-10,8.75,8.89,8.715,8.89,267147,8.75,8.89,8.715,8.89,267147,0.0,1.0
2021-09-13,8.75,8.81,8.635,8.81,327676,8.75,8.81,8.635,8.81,327676,0.0,1.0
2021-09-14,8.62,8.83,8.6,8.83,203612,8.62,8.83,8.6,8.83,203612,0.0,1.0
2021-09-15,8.71,8.71,8.53,8.61,247064,8.71,8.71,8.53,8.61,247064,0.0,1.0
2021-09-16,8.62,8.71,8.54,8.71,201614,8.62,8.71,8.54,8.71,201614,0.0,1.0
2021-09-17,8.45,8.61,8.44,8.61,231856,8.45,8.61,8.44,8.61,231856,0.0,1.0
2021-09-20,8.17,8.32,8.03,8.29,277724,8.17,8.32,8.03,8.29,277724,0.0,1.0
2021-09-21,8.05,8.24,8.05,8.24,229109,8.05,8.24,8.05,8.24,229109,0.0,1.0
2021-09-22,9.46,9.6,8.4,8.4,1146945,9.46,9.6,8.4,8.4,1146945,0.0,1.0
2021-09-23,9.67,9.96,9.51,9.51,931804,9.67,9.96,9.51,9.51,931804,0.0,1.0
2021-09-24,9.46,9.68,9.45,9.59,758801,9.46,9.68,9.45,9.59,758801,0.0,1.0
2021-09-27,9.4,9.5,9.32,9.38,411814,9.4,9.5,9.32,9.38,411814,0.0,1.0
2021-09-28,9.13,9.33,9.09,9.32,621578,9.13,9.33,9.09,9.32,621578,0.0,1.0
2021-09-29,9.0,9.16,8.84,9.12,393549,9.0,9.16,8.84,9.12,393549,0.0,1.0
2021-09-30,8.88,9.19,8.84,9.09,346536,8.88,9.19,8.84,9.09,346536,0.0,1.0
2021-10-01,9.25,9.3,8.86,8.94,507661,9.25,9.3,8.86,8.94,507661,0.0,1.0
2021-10-04,9.06,9.2,8.9891,9.17,393544,9.06,9.2,8.9891,9.17,393544,0.0,1.0
2021-10-05,9.1,9.15,9.05,9.08,143820,9.1,9.15,9.05,9.08,143820,0.0,1.0
2021-10-06,8.97,9.03,8.89,8.99,254437,8.97,9.03,8.89,8.99,254437,0.0,1.0
2021-10-07,9.18,9.2,9.05,9.1,167263,9.18,9.2,9.05,9.1,167263,0.0,1.0
2021-10-08,9.33,9.35,9.16,9.16,221263,9.33,9.35,9.16,9.16,221263,0.0,1.0
2021-10-11,9.36,9.53,9.27,9.27,177179,9.36,9.53,9.27,9.27,177179,0.0,1.0
2021-10-12,9.2,9.38,9.18,9.38,270149,9.2,9.38,9.18,9.38,270149,0.0,1.0
2021-10-13,9.21,9.27,9.15,9.2,224989,9.21,9.27,9.15,9.2,224989,0.0,1.0
2021-10-14,9.4,9.45,9.25,9.3,322870,9.4,9.45,9.25,9.3,322870,0.0,1.0
2021-10-15,9.32,9.65,9.32,9.58,324291,9.32,9.65,9.32,9.58,324291,0.0,1.0
2021-10-18,9.26,9.32,9.105,9.3,371165,9.26,9.32,9.105,9.3,371165,0.0,1.0
2021-10-19,9.14,9.3,9.1,9.21,167313,9.14,9.3,9.1,9.21,167313,0.0,1.0
2021-10-20,9.24,9.25,9.06,9.12,159657,9.24,9.25,9.06,9.12,159657,0.0,1.0
2021-10-21,9.34,9.365,9.1799,9.24,284336,9.34,9.365,9.1799,9.24,284336,0.0,1.0
2021-10-22,9.34,9.48,9.28,9.32,246881,9.34,9.48,9.28,9.32,246881,0.0,1.0
2021-10-25,9.45,9.49,9.32,9.39,265953,9.45,9.49,9.32,9.39,265953,0.0,1.0
2021-10-26,10.07,10.53,9.85,9.92,830471,10.07,10.53,9.85,9.92,830471,0.0,1.0
2021-10-27,9.8,10.16,9.62,10.14,626579,9.8,10.16,9.62,10.14,626579,0.0,1.0
2021-10-28,9.81,9.875,9.41,9.7,648375,9.81,9.875,9.41,9.7,648375,0.0,1.0
2021-10-29,9.82,9.855,9.63,9.82,254545,9.82,9.855,9.63,9.82,254545,0.0,1.0
2021-11-01,10.23,10.36,9.89,9.89,873143,10.23,10.36,9.89,9.89,873143,0.0,1.0
2021-11-02,10.41,10.425,10.12,10.28,278083,10.41,10.425,10.12,10.28,278083,0.0,1.0
2021-11-03,10.62,10.69,10.35,10.39,405175,10.62,10.69,10.35,10.39,405175,0.0,1.0
2021-11-04,10.58,10.71,10.5,10.62,257589,10.58,10.71,10.5,10.62,257589,0.0,1.0
2021-11-05,11.01,11.07,10.65,10.69,464115,11.01,11.07,10.65,10.69,464115,0.0,1.0
2021-11-08,11.09,11.24,11.02,11.02,510291,11.09,11.24,11.02,11.02,510291,0.0,1.0
2021-11-09,11.5,11.54,11.02,11.13,664486,11.5,11.54,11.02,11.13,664486,0.0,1.0
2021-11-10,11.28,11.7,11.28,11.47,497965,11.28,11.7,11.28,11.47,497965,0.0,1.0
2021-11-11,11.54,11.64,11.28,11.3,312852,11.54,11.64,11.28,11.3,312852,0.0,1.0
2021-11-12,11.6,11.77,11.54,11.54,379486,11.6,11.77,11.54,11.54,379486,0.0,1.0
2021-11-15,11.55,11.88,11.53,11.69,432659,11.55,11.88,11.53,11.69,432659,0.0,1.0
2021-11-16,11.32,11.69,11.31,11.58,400554,11.32,11.69,11.31,11.58,400554,0.0,1.0
2021-11-17,11.47,11.51,11.28,11.3,293556,11.47,11.51,11.28,11.3,293556,0.0,1.0
2021-11-18,11.43,11.59,11.38,11.42,376092,11.43,11.59,11.38,11.42,376092,0.0,1.0
2021-11-19,11.22,11.42,11.2,11.27,286597,11.22,11.42,11.2,11.27,286597,0.0,1.0
2021-11-22,11.23,11.43,11.18,11.25,327515,11.23,11.43,11.18,11.25,327515,0.0,1.0
2021-11-23,11.25,11.37,11.14,11.23,246621,11.25,11.37,11.14,11.23,246621,0.0,1.0
2021-11-24,11.25,11.33,11.15,11.15,257776,11.25,11.33,11.15,11.15,257776,0.0,1.0
2021-11-26,10.78,11.12,10.685,11.0,264847,10.78,11.12,10.685,11.0,264847,0.0,1.0
2021-11-29,10.43,11.0,10.42,10.97,729885,10.43,11.0,10.42,10.97,729885,0.0,1.0
2021-11-30,10.23,10.4341,10.02,10.3,431595,10.23,10.4341,10.02,10.3,431595,0.0,1.0
2021-12-01,9.85,10.58,9.83,10.58,1035550,9.85,10.58,9.83,10.58,1035550,0.0,1.0
2021-12-02,10.38,10.45,9.935,9.98,440302,10.38,10.45,9.935,9.98,440302,0.0,1.0
2021-12-03,10.55,10.6,10.28,10.43,446158,10.55,10.6,10.28,10.43,446158,0.0,1.0
2021-12-06,10.67,10.87,10.54,10.65,343799,10.67,10.87,10.54,10.65,343799,0.0,1.0
2021-12-07,10.93,11.02,10.81,10.9,324493,10.93,11.02,10.81,10.9,324493,0.0,1.0
2021-12-08,10.86,10.98,10.82,10.95,216284,10.86,10.98,10.82,10.95,216284,0.0,1.0
2021-12-09,10.57,10.8,10.56,10.8,273784,10.57,10.8,10.56,10.8,273784,0.0,1.0
2021-12-10,10.68,10.7,10.46,10.63,309827,10.68,10.7,10.46,10.63,309827,0.0,1.0
2021-12-13,10.38,10.6997,10.3,10.64,278793,10.38,10.6997,10.3,10.64,278793,0.0,1.0
2021-12-14,10.38,10.48,10.26,10.34,317830,10.38,10.48,10.26,10.34,317830,0.0,1.0
2021-12-15,10.56,10.57,10.22,10.39,314964,10.56,10.57,10.22,10.39,314964,0.0,1.0
2021-12-16,10.56,10.86,10.5395,10.72,573558,10.56,10.86,10.5395,10.72,573558,0.0,1.0
2021-12-17,10.52,10.825,10.47,10.5,449897,10.52,10.825,10.47,10.5,449897,0.0,1.0
2021-12-20,10.12,10.26,9.9311,10.25,472813,10.12,10.26,9.9311,10.25,472813,0.0,1.0
2021-12-21,10.54,10.57,10.21,10.21,302053,10.54,10.57,10.21,10.21,302053,0.0,1.0
2021-12-22,10.76,10.8099,10.5439,10.58,386020,10.76,10.8099,10.5439,10.58,386020,0.0,1.0
2021-12-23,10.88,11.0,10.79,10.83,662464,10.88,11.0,10.79,10.83,662464,0.0,1.0
2021-12-27,11.24,11.28,10.935,11.02,359111,11.24,11.28,10.935,11.02,359111,0.0,1.0
2021-12-28,11.17,11.279,11.085,11.27,173518,11.17,11.279,11.085,11.27,173518,0.0,1.0
2021-12-29,11.17,11.35,11.095,11.33,245198,11.17,11.35,11.095,11.33,245198,0.0,1.0
2021-12-30,11.03,11.26,11.03,11.18,187764,11.03,11.26,11.03,11.18,187764,0.0,1.0
2021-12-31,11.13,11.17,11.0,11.0,224990,11.13,11.17,11.0,11.0,224990,0.0,1.0
2022-01-03,11.21,11.37,11.13,11.14,314954,11.21,11.37,11.13,11.14,314954,0.0,1.0
2022-01-04,11.73,11.755,11.21,11.21,995923,11.73,11.755,11.21,11.21,995923,0.0,1.0
2022-01-05,11.63,12.04,11.62,11.76,652980,11.63,12.04,11.62,11.76,652980,0.0,1.0
2022-01-06,11.37,11.78,11.34,11.69,435250,11.37,11.78,11.34,11.69,435250,0.0,1.0
2022-01-07,11.09,11.45,11.08,11.41,372861,11.09,11.45,11.08,11.41,372861,0.0,1.0
2022-01-10,10.89,11.09,10.76,11.0,397470,10.89,11.09,10.76,11.0,397470,0.0,1.0
2022-01-11,11.26,11.37,10.77,10.77,408827,11.26,11.37,10.77,10.77,408827,0.0,1.0
2022-01-12,11.38,11.46,11.2105,11.37,366362,11.38,11.46,11.2105,11.37,366362,0.0,1.0
2022-01-13,11.58,11.865,11.44,11.52,553920,11.58,11.865,11.44,11.52,553920,0.0,1.0
2022-01-14,11.58,11.73,11.47,11.51,570621,11.58,11.73,11.47,11.51,570621,0.0,1.0
2022-01-18,11.09,11.39,11.01,11.39,431443,11.09,11.39,11.01,11.39,431443,0.0,1.0
2022-01-19,10.8,11.34,10.78,11.15,497630,10.8,11.34,10.78,11.15,497630,0.0,1.0
2022-01-20,10.71,11.13,10.695,10.88,440168,10.71,11.13,10.695,10.88,440168,0.0,1.0
2022-01-21,10.67,10.9,10.52,10.59,583590,10.67,10.9,10.52,10.59,583590,0.0,1.0
2022-01-24,10.79,10.84,10.15,10.43,691623,10.79,10.84,10.15,10.43,691623,0.0,1.0
2022-01-25,10.94,11.13,10.55,10.6,790779,10.94,11.13,10.55,10.6,790779,0.0,1.0
2022-01-26,10.97,11.22,10.8908,11.15,554064,10.97,11.22,10.8908,11.15,554064,0.0,1.0
2022-01-27,11.64,12.41,11.34,11.34,1034110,11.64,12.41,11.34,11.34,1034110,0.0,1.0
2022-01-28,12.48,12.49,11.63,11.73,713087,12.48,12.49,11.63,11.73,713087,0.0,1.0
2022-01-31,12.45,12.53,12.11,12.43,1010539,12.45,12.53,12.11,12.43,1010539,0.0,1.0
2022-02-01,12.85,12.86,12.1701,12.5,1391607,12.85,12.86,12.1701,12.5,1391607,0.0,1.0
2022-02-02,12.66,13.4,12.53,13.0,1176870,12.66,13.4,12.53,13.0,1176870,0.0,1.0
2022-02-03,12.61,12.71,12.46,12.55,891255,12.61,12.71,12.46,12.55,891255,0.0,1.0
2022-02-04,12.16,12.56,11.96,12.52,900217,12.16,12.56,11.96,12.52,900217,0.0,1.0
2022-02-07,11.83,12.2366,11.79,12.19,1192277,11.83,12.2366,11.79,12.19,1192277,0.0,1.0
2022-02-08,11.78,11.905,11.695,11.82,1541430,11.78,11.905,11.695,11.82,1541430,0.0,1.0
2022-02-09,12.21,12.35,11.75,11.88,1080846,12.21,12.35,11.75,11.88,1080846,0.0,1.0
2022-02-10,12.1,12.38,11.99,11.99,934890,12.1,12.38,11.99,11.99,934890,0.0,1.0
2022-02-11,11.99,12.385,11.88,12.1,779289,11.99,12.385,11.88,12.1,779289,0.0,1.0
2022-02-14,11.99,12.19,11.87,11.96,557645,11.99,12.19,11.87,11.96,557645,0.0,1.0
2022-02-15,12.51,12.545,12.06,12.15,642019,12.51,12.545,12.06,12.15,642019,0.0,1.0
2022-02-16,12.48,12.64,12.365,12.54,809591,12.48,12.64,12.365,12.54,809591,0.0,1.0
2022-02-17,12.32,12.444,12.195,12.31,606785,12.32,12.444,12.195,12.31,606785,0.0,1.0
2022-02-18,12.36,12.5,12.27,12.31,553613,12.36,12.5,12.27,12.31,553613,0.0,1.0
2022-02-22,12.03,12.4,12.01,12.24,734666,12.03,12.4,12.01,12.24,734666,0.0,1.0
2022-02-23,11.77,12.33,11.73,12.12,622806,11.77,12.33,11.73,12.12,622806,0.0,1.0
2022-02-24,11.64,11.68,11.17,11.35,694944,11.64,11.68,11.17,11.35,694944,0.0,1.0
2022-02-25,12.08,12.0901,11.725,11.76,522000,12.08,12.0901,11.725,11.76,522000,0.0,1.0
2022-02-28,11.89,12.11,11.835,11.87,460120,11.89,12.11,11.835,11.87,460120,0.0,1.0
2022-03-01,11.5,11.95,11.48,11.89,475556,11.5,11.95,11.48,11.89,475556,0.0,1.0
2022-03-02,11.86,12.01,11.55,11.55,506293,11.86,12.01,11.55,11.55,506293,0.0,1.0
2022-03-03,11.98,12.02,11.72,11.91,486019,11.98,12.02,11.72,11.91,486019,0.0,1.0
2022-03-04,11.51,11.78,11.39,11.77,473907,11.51,11.78,11.39,11.77,473907,0.0,1.0
2022-03-07,10.86,11.54,10.83,11.46,792178,10.86,11.54,10.83,11.46,792178,0.0,1.0
2022-03-08,11.47,11.81,10.782,10.92,1020177,11.47,11.81,10.782,10.92,1020177,0.0,1.0
2022-03-09,11.88,11.9095,11.59,11.79,423595,11.88,11.9095,11.59,11.79,423595,0.0,1.0
2022-03-10,11.5,11.75,11.38,11.71,533147,11.5,11.75,11.38,11.71,533147,0.0,1.0
2022-03-11,11.65,11.69,11.48,11.57,502394,11.65,11.69,11.48,11.57,502394,0.0,1.0
2022-03-14,11.3,11.75,11.29,11.75,412676,11.3,11.75,11.29,11.75,412676,0.0,1.0
2022-03-15,11.6,11.62,11.31,11.34,391172,11.6,11.62,11.31,11.34,391172,0.0,1.0
2022-03-16,12.5,12.63,11.86,11.87,955479,12.5,12.63,11.86,11.87,955479,0.0,1.0
2022-03-17,12.6,12.63,12.31,12.42,973515,12.6,12.63,12.31,12.42,973515,0.0,1.0
2022-03-18,12.19,12.54,12.07,12.54,970700,12.19,12.54,12.07,12.54,970700,0.0,1.0
2022-03-21,12.42,12.63,12.22,12.3,661207,12.42,12.63,12.22,12.3,661207,0.0,1.0
2022-03-22,12.32,12.5712,12.3,12.46,347721,12.32,12.5712,12.3,12.46,347721,0.0,1.0
2022-03-23,12.09,12.335,12.065,12.24,345814,12.09,12.335,12.065,12.24,345814,0.0,1.0
2022-03-24,12.2,12.23,11.845,12.13,698757,12.2,12.23,11.845,12.13,698757,0.0,1.0
2022-03-25,12.27,12.365,12.07,12.3,633171,12.27,12.365,12.07,12.3,633171,0.0,1.0
2022-03-28,12.17,12.27,11.98,12.24,436781,12.17,12.27,11.98,12.24,436781,0.0,1.0
2022-03-29,12.24,12.7,12.19,12.25,862868,12.24,12.7,12.19,12.25,862868,0.0,1.0
2022-03-30,11.92,12.24,11.9,12.24,447028,11.92,12.24,11.9,12.24,447028,0.0,1.0
2022-03-31,11.91,12.015,11.53,11.9,653192,11.91,12.015,11.53,11.9,653192,0.0,1.0
2022-04-01,11.91,12.02,11.79,11.95,739892,11.91,12.02,11.79,11.95,739892,0.0,1.0
2022-04-04,11.8,12.02,11.635,12.02,787567,11.8,12.02,11.635,12.02,787567,0.0,1.0
2022-04-05,11.36,11.78,11.34,11.74,817699,11.36,11.78,11.34,11.74,817699,0.0,1.0
2022-04-06,11.24,11.335,11.13,11.29,616008,11.24,11.335,11.13,11.29,616008,0.0,1.0
2022-04-07,11.26,11.29,11.01,11.24,506837,11.26,11.29,11.01,11.24,506837,0.0,1.0
2022-04-08,11.29,11.38,11.07,11.2,491001,11.29,11.38,11.07,11.2,491001,0.0,1.0
2022-04-11,11.02,11.2625,10.99,11.17,505038,11.02,11.2625,10.99,11.17,505038,0.0,1.0
2022-04-12,11.1,11.36,11.07,11.07,278185,11.1,11.36,11.07,11.07,278185,0.0,1.0
2022-04-13,11.3,11.39,11.09,11.09,403374,11.3,11.39,11.09,11.09,403374,0.0,1.0
2022-04-14,11.12,11.3959,11.11,11.28,285864,11.12,11.3959,11.11,11.28,285864,0.0,1.0
2022-04-18,11.02,11.19,10.975,11.08,247752,11.02,11.19,10.975,11.08,247752,0.0,1.0
2022-04-19,11.11,11.205,10.93,10.95,543785,11.11,11.205,10.93,10.95,543785,0.0,1.0
2022-04-20,11.33,11.4396,11.22,11.26,611594,11.33,11.4396,11.22,11.26,611594,0.0,1.0
2022-04-21,11.14,11.53,11.095,11.42,317279,11.14,11.53,11.095,11.42,317279,0.0,1.0
2022-04-22,10.97,11.1,10.87,11.09,765084,10.97,11.1,10.87,11.09,765084,0.0,1.0
2022-04-25,10.9,10.94,10.445,10.82,891179,10.9,10.94,10.445,10.82,891179,0.0,1.0
2022-04-26,10.57,10.82,10.555,10.82,408457,10.57,10.82,10.555,10.82,408457,0.0,1.0
2022-04-27,10.62,10.68,10.465,10.59,455312,10.62,10.68,10.465,10.59,455312,0.0,1.0
2022-04-28,11.4,11.5722,10.91,11.19,1278190,11.4,11.5722,10.91,11.19,1278190,0.0,1.0
2022-04-29,11.23,11.625,11.205,11.45,892888,11.23,11.625,11.205,11.45,892888,0.0,1.0
2022-05-02,10.83,11.14,10.665,11.13,1149050,10.83,11.14,10.665,11.13,1149050,0.0,1.0
2022-05-03,11.11,11.21,10.79,10.83,456076,11.11,11.21,10.79,10.83,456076,0.0,1.0
2022-05-04,11.18,11.2,10.785,11.08,472679,11.18,11.2,10.785,11.08,472679,0.0,1.0
2022-05-05,10.73,11.04,10.605,11.01,598989,10.73,11.04,10.605,11.01,598989,0.0,1.0
2022-05-06,10.54,10.715,10.42,10.6,515478,10.54,10.715,10.42,10.6,515478,0.0,1.0
2022-05-09,10.02,10.44,9.98,10.3,590989,10.02,10.44,9.98,10.3,590989,0.0,1.0
2022-05-10,10.2,10.365,10.04,10.16,497511,10.2,10.365,10.04,10.16,497511,0.0,1.0
2022-05-11,10.13,10.48,10.1,10.19,668709,10.13,10.48,10.1,10.19,668709,0.0,1.0
2022-05-12,10.05,10.37,9.91,9.99,649344,10.05,10.37,9.91,9.99,649344,0.0,1.0
2022-05-13,10.59,10.665,10.11,10.11,607262,10.59,10.665,10.11,10.11,607262,0.0,1.0
2022-05-16,10.72,10.845,10.5,10.5,498663,10.72,10.845,10.5,10.5,498663,0.0,1.0
2022-05-17,11.35,11.37,10.87,10.88,559836,11.35,11.37,10.87,10.88,559836,0.0,1.0
2022-05-18,11.05,11.42,10.95,11.21,610132,11.05,11.42,10.95,11.21,610132,0.0,1.0
2022-05-19,10.69,11.13,10.67,10.81,386177,10.69,11.13,10.67,10.81,386177,0.0,1.0
2022-05-20,10.27,10.7698,10.05,10.74,382472,10.27,10.7698,10.05,10.74,382472,0.0,1.0
2022-05-23,10.49,10.52,10.29,10.34,321706,10.49,10.52,10.29,10.34,321706,0.0,1.0
2022-05-24,10.37,10.43,10.18,10.37,486340,10.37,10.43,10.18,10.37,486340,0.0,1.0
2022-05-25,10.32,10.44,10.19,10.26,325052,10.32,10.44,10.19,10.26,325052,0.0,1.0
2022-05-26,10.55,10.62,10.35,10.35,317135,10.55,10.62,10.35,10.35,317135,0.0,1.0
2022-05-27,10.93,10.95,10.66,10.67,285780,10.93,10.95,10.66,10.67,285780,0.0,1.0
2022-05-31,11.03,11.09,10.77,10.88,470595,11.03,11.09,10.77,10.88,470595,0.0,1.0
2022-06-01,11.05,11.125,10.82,11.09,355031,11.05,11.125,10.82,11.09,355031,0.0,1.0
2022-06-02,11.15,11.3,11.05,11.09,340385,11.15,11.3,11.05,11.09,340385,0.0,1.0
2022-06-03,11.14,11.16,10.97,11.04,318013,11.14,11.16,10.97,11.04,318013,0.0,1.0
2022-06-06,11.2,11.445,11.085,11.34,312514,11.2,11.445,11.085,11.34,312514,0.0,1.0
2022-06-07,11.26,11.295,11.03,11.05,280068,11.26,11.295,11.03,11.05,280068,0.0,1.0
2022-06-08,11.19,11.34,11.11,11.19,346273,11.19,11.34,11.11,11.19,346273,0.0,1.0
2022-06-09,10.99,11.25,10.99,11.05,209505,10.99,11.25,10.99,11.05,209505,0.0,1.0
2022-06-10,10.85,11.0,10.73,10.77,320724,10.85,11.0,10.73,10.77,320724,0.0,1.0
2022-06-13,10.27,10.57,10.23,10.5,427916,10.27,10.57,10.23,10.5,427916,0.0,1.0
2022-06-14,10.41,10.495,10.25,10.35,562580,10.41,10.495,10.25,10.35,562580,0.0,1.0
2022-06-15,10.6,10.75,10.37,10.48,579109,10.6,10.75,10.37,10.48,579109,0.0,1.0
2022-06-16,9.58,10.37,9.56,10.36,928838,9.58,10.37,9.56,10.36,928838,0.0,1.0
2022-06-17,9.5,9.735,9.2909,9.64,740736,9.5,9.735,9.2909,9.64,740736,0.0,1.0
2022-06-21,9.94,10.23,9.75,9.75,515889,9.94,10.23,9.75,9.75,515889,0.0,1.0
2022-06-22,9.76,9.94,9.65,9.74,279299,9.76,9.94,9.65,9.74,279299,0.0,1.0
2022-06-23,9.58,9.77,9.44,9.73,218754,9.58,9.77,9.44,9.73,218754,0.0,1.0
2022-06-24,9.89,9.91,9.66,9.72,345926,9.89,9.91,9.66,9.72,345926,0.0,1.0
2022-06-27,10.29,10.36,9.92,9.97,228826,10.29,10.36,9.92,9.97,228826,0.0,1.0
2022-06-28,9.99,10.435,9.98,10.35,396611,9.99,10.435,9.98,10.35,396611,0.0,1.0
2022-06-29,9.79,10.0,9.72,9.95,449037,9.79,10.0,9.72,9.95,449037,0.0,1.0
2022-06-30,9.72,9.8,9.47,9.72,346248,9.72,9.8,9.47,9.72,346248,0.0,1.0
2022-07-01,9.63,9.69,9.3,9.59,329376,9.63,9.69,9.3,9.59,329376,0.0,1.0
2022-07-05,9.43,9.6,9.12,9.56,488033,9.43,9.6,9.12,9.56,488033,0.0,1.0
2022-07-06,9.52,9.6,9.28,9.38,399197,9.52,9.6,9.28,9.38,399197,0.0,1.0
2022-07-07,9.92,10.045,9.59,9.59,370946,9.92,10.045,9.59,9.59,370946,0.0,1.0
2022-07-08,9.78,9.95,9.6403,9.92,567170,9.78,9.95,9.6403,9.92,567170,0.0,1.0
2022-07-11,9.6,9.7,9.565,9.66,193422,9.6,9.7,9.565,9.66,193422,0.0,1.0
2022-07-12,9.72,9.82,9.58,9.58,204495,9.72,9.82,9.58,9.58,204495,0.0,1.0
2022-07-13,9.67,9.73,9.44,9.57,221280,9.67,9.73,9.44,9.57,221280,0.0,1.0
2022-07-14,9.59,9.595,9.32,9.48,242609,9.59,9.595,9.32,9.48,242609,0.0,1.0
2022-07-15,9.75,9.75,9.53,9.69,170520,9.75,9.75,9.53,9.69,170520,0.0,1.0
2022-07-18,9.74,10.005,9.71,9.78,212009,9.74,10.005,9.71,9.78,212009,0.0,1.0
2022-07-19,10.09,10.17,9.88,9.89,577950,10.09,10.17,9.88,9.89,577950,0.0,1.0
2022-07-20,10.34,10.35,10.0,10.0,244567,10.34,10.35,10.0,10.0,244567,0.0,1.0
2022-07-21,10.6,10.6201,10.21,10.32,357420,10.6,10.6201,10.21,10.32,357420,0.0,1.0
2022-07-22,10.4,10.66,10.35,10.66,274506,10.4,10.66,10.35,10.66,274506,0.0,1.0
2022-07-25,10.58,10.6,10.33,10.42,406241,10.58,10.6,10.33,10.42,406241,0.0,1.0
2022-07-26,9.94,10.91,9.18,10.71,1357086,9.94,10.91,9.18,10.71,1357086,0.0,1.0
2022-07-27,10.18,10.63,9.93,10.45,1196601,10.18,10.63,9.93,10.45,1196601,0.0,1.0
2022-07-28,10.5,10.53,10.26,10.27,792142,10.5,10.53,10.26,10.27,792142,0.0,1.0
2022-07-29,10.54,10.71,10.44,10.45,685855,10.54,10.71,10.44,10.45,685855,0.0,1.0
2022-08-01,10.44,10.53,10.32,10.48,300252,10.44,10.53,10.32,10.48,300252,0.0,1.0
2022-08-02,10.51,10.58,10.31,10.42,395074,10.51,10.58,10.31,10.42,395074,0.0,1.0
2022-08-03,11.04,11.115,10.54,10.6,657234,11.04,11.115,10.54,10.6,657234,0.0,1.0
2022-08-04,10.96,11.17,10.72,11.11,571098,10.96,11.17,10.72,11.11,571098,0.0,1.0
2022-08-05,10.94,11.02,10.765,10.82,771000,10.94,11.02,10.765,10.82,771000,0.0,1.0
2022-08-08,10.99,11.06,10.83,10.99,314010,10.99,11.06,10.83,10.99,314010,0.0,1.0
2022-08-09,10.79,10.98,10.735,10.91,503402,10.79,10.98,10.735,10.91,503402,0.0,1.0
2022-08-10,11.4,11.42,10.97,11.02,452606,11.4,11.42,10.97,11.02,452606,0.0,1.0
2022-08-11,11.3,11.535,11.265,11.5,291301,11.3,11.535,11.265,11.5,291301,0.0,1.0
2022-08-12,11.34,11.4,11.25,11.31,337747,11.34,11.4,11.25,11.31,337747,0.0,1.0
2022-08-15,11.22,11.31,11.09,11.21,193815,11.22,11.31,11.09,11.21,193815,0.0,1.0
2022-08-16,11.46,11.48,11.19,11.3,241723,11.46,11.48,11.19,11.3,241723,0.0,1.0
2022-08-17,11.32,11.69,11.21,11.38,393209,11.32,11.69,11.21,11.38,393209,0.0,1.0
2022-08-18,11.64,11.69,11.45,11.48,650358,11.64,11.69,11.45,11.48,650358,0.0,1.0
2022-08-19,11.28,11.54,11.22,11.49,220807,11.28,11.54,11.22,11.49,220807,0.0,1.0
2022-08-22,11.04,11.2,11.01,11.2,173438,11.04,11.2,11.01,11.2,173438,0.0,1.0
2022-08-23,11.1,11.21,11.0,11.0,179254,11.1,11.21,11.0,11.0,179254,0.0,1.0
2022-08-24,11.08,11.165,11.05,11.13,189819,11.08,11.165,11.05,11.13,189819,0.0,1.0
2022-08-25,11.32,11.32,11.035,11.09,205627,11.32,11.32,11.035,11.09,205627,0.0,1.0
2022-08-26,10.71,11.42,10.69,11.31,405899,10.71,11.42,10.69,11.31,405899,0.0,1.0
2022-08-29,10.65,10.72,10.55,10.66,206605,10.65,10.72,10.55,10.66,206605,0.0,1.0
2022-08-30,10.2,10.68,10.14,10.65,471624,10.2,10.68,10.14,10.65,471624,0.0,1.0
2022-08-31,10.32,10.45,10.11,10.21,411061,10.32,10.45,10.11,10.21,411061,0.0,1.0
2022-09-01,9.76,10.28,9.64,10.28,285160,9.76,10.28,9.64,10.28,285160,0.0,1.0
2022-09-02,9.85,10.01,9.72,9.82,261618,9.85,10.01,9.72,9.82,261618,0.0,1.0
2022-09-06,9.71,9.985,9.67,9.92,233722,9.71,9.985,9.67,9.92,233722,0.0,1.0
2022-09-07,9.95,9.985,9.61,9.65,255589,9.95,9.985,9.61,9.65,255589,0.0,1.0
2022-09-08,9.95,9.99,9.73,9.87,419309,9.95,9.99,9.73,9.87,419309,0.0,1.0
2022-09-09,10.16,10.205,9.9,9.98,518414,10.16,10.205,9.9,9.98,518414,0.0,1.0
2022-09-12,10.38,10.445,10.23,10.23,237623,10.38,10.445,10.23,10.23,237623,0.0,1.0
2022-09-13,9.88,10.15,9.87,10.12,269300,9.88,10.15,9.87,10.12,269300,0.0,1.0
2022-09-14,9.91,10.0,9.73,9.9,330109,9.91,10.0,9.73,9.9,330109,0.0,1.0
2022-09-15,9.76,9.94,9.71,9.89,187629,9.76,9.94,9.71,9.89,187629,0.0,1.0
2022-09-16,9.45,9.62,9.345,9.58,369099,9.45,9.62,9.345,9.58,369099,0.0,1.0
2022-09-19,9.49,9.52,9.28,9.28,227603,9.49,9.52,9.28,9.28,227603,0.0,1.0
2022-09-20,9.16,9.33,9.09,9.29,177876,9.16,9.33,9.09,9.29,177876,0.0,1.0
2022-09-21,8.98,9.23,8.93,9.23,403152,8.98,9.23,8.93,9.23,403152,0.0,1.0
2022-09-22,8.85,9.02,8.7,9.02,412097,8.85,9.02,8.7,9.02,412097,0.0,1.0
2022-09-23,8.55,8.7291,8.45,8.68,250579,8.55,8.7291,8.45,8.68,250579,0.0,1.0
2022-09-26,8.28,8.66,8.21,8.48,391266,8.28,8.66,8.21,8.48,391266,0.0,1.0
2022-09-27,8.36,8.54,8.26,8.36,499320,8.36,8.54,8.26,8.36,499320,0.0,1.0
2022-09-28,8.66,8.72,8.35,8.36,645352,8.66,8.72,8.35,8.36,645352,0.0,1.0
2022-09-29,8.47,8.56,8.39,8.53,387751,8.47,8.56,8.39,8.53,387751,0.0,1.0
2022-09-30,8.41,8.63,8.3312,8.44,411360,8.41,8.63,8.3312,8.44,411360,0.0,1.0
2022-10-03,8.7,8.765,8.46,8.53,521693,8.7,8.765,8.46,8.53,521693,0.0,1.0
2022-10-04,9.12,9.19,8.92,8.92,467283,9.12,9.19,8.92,8.92,467283,0.0,1.0
2022-10-05,9.11,9.145,8.925,9.0,604676,9.11,9.145,8.925,9.0,604676,0.0,1.0
2022-10-06,9.07,9.19,8.98,9.05,462927,9.07,9.19,8.98,9.05,462927,0.0,1.0
2022-10-07,8.99,9.0,8.82,8.88,304923,8.99,9.0,8.82,8.88,304923,0.0,1.0
2022-10-10,8.73,9.05,8.7,9.05,388283,8.73,9.05,8.7,9.05,388283,0.0,1.0
2022-10-11,8.55,8.84,8.465,8.7,477527,8.55,8.84,8.465,8.7,477527,0.0,1.0
2022-10-12,8.64,8.675,8.46,8.55,278361,8.64,8.675,8.46,8.55,278361,0.0,1.0
2022-10-13,8.86,8.92,8.34,8.43,234434,8.86,8.92,8.34,8.43,234434,0.0,1.0
2022-10-14,8.63,8.96,8.565,8.96,211481,8.63,8.96,8.565,8.96,211481,0.0,1.0
2022-10-17,9.04,9.13,8.81,8.81,505193,9.04,9.13,8.81,8.81,505193,0.0,1.0
2022-10-18,9.26,9.53,9.2,9.26,516170,9.26,9.53,9.2,9.26,516170,0.0,1.0
2022-10-19,9.19,9.31,9.14,9.22,646812,9.19,9.31,9.14,9.22,646812,0.0,1.0
2022-10-20,9.14,9.43,9.115,9.19,324246,9.14,9.43,9.115,9.19,324246,0.0,1.0
2022-10-21,9.25,9.29,9.07,9.1,361940,9.25,9.29,9.07,9.1,361940,0.0,1.0
2022-10-24,9.5,9.585,9.22,9.3,505024,9.5,9.585,9.22,9.3,505024,0.0,1.0
2022-10-25,11.06,11.68,10.86,10.91,1611408,11.06,11.68,10.86,10.91,1611408,0.0,1.0
2022-10-26,10.88,11.6,10.87,11.23,996632,10.88,11.6,10.87,11.23,996632,0.0,1.0
2022-10-27,10.77,11.0898,10.72,11.02,953717,10.77,11.0898,10.72,11.02,953717,0.0,1.0
2022-10-28,11.06,11.275,10.83,10.85,952027,11.06,11.275,10.83,10.85,952027,0.0,1.0
2022-10-31,10.96,11.16,10.85,10.99,704809,10.96,11.16,10.85,10.99,704809,0.0,1.0
2022-11-01,11.07,11.255,10.92,11.21,563960,11.07,11.255,10.92,11.21,563960,0.0,1.0
2022-11-02,10.72,11.15,10.72,11.01,495011,10.72,11.15,10.72,11.01,495011,0.0,1.0
2022-11-03,10.46,10.61,10.33,10.58,487865,10.46,10.61,10.33,10.58,487865,0.0,1.0
2022-11-04,10.64,10.9,10.5095,10.69,349892,10.64,10.9,10.5095,10.69,349892,0.0,1.0
2022-11-07,10.73,10.84,10.4745,10.64,260650,10.73,10.84,10.4745,10.64,260650,0.0,1.0
2022-11-08,10.99,11.09,10.7,10.75,443642,10.99,11.09,10.7,10.75,443642,0.0,1.0
2022-11-09,10.89,11.05,10.76,10.92,275777,10.89,11.05,10.76,10.92,275777,0.0,1.0
2022-11-10,11.28,11.45,11.16,11.45,380393,11.28,11.45,11.16,11.45,380393,0.0,1.0
2022-11-11,11.45,11.72,11.41,11.41,400517,11.45,11.72,11.41,11.41,400517,0.0,1.0
2022-11-14,11.44,11.8,11.32,11.4,558431,11.44,11.8,11.32,11.4,558431,0.0,1.0
2022-11-15,11.39,11.78,11.36,11.64,419105,11.39,11.78,11.36,11.64,419105,0.0,1.0
2022-11-16,11.44,11.45,11.1026,11.34,472606,11.44,11.45,11.1026,11.34,472606,0.0,1.0
2022-11-17,11.21,11.27,11.09,11.26,369415,11.21,11.27,11.09,11.26,369415,0.0,1.0
2022-11-18,11.2,11.32,11.05,11.32,277836,11.2,11.32,11.05,11.32,277836,0.0,1.0
2022-11-21,11.07,11.28,11.06,11.21,250743,11.07,11.28,11.06,11.21,250743,0.0,1.0
2022-11-22,11.18,11.18,10.98,11.09,394699,11.18,11.18,10.98,11.09,394699,0.0,1.0
2022-11-23,11.18,11.21,10.99,11.18,275350,11.18,11.21,10.99,11.18,275350,0.0,1.0
2022-11-25,11.25,11.3,11.145,11.18,131163,11.25,11.3,11.145,11.18,131163,0.0,1.0
2022-11-28,10.96,11.09,10.945,11.09,437143,10.96,11.09,10.945,11.09,437143,0.0,1.0
2022-11-29,10.85,11.025,10.765,10.98,369776,10.85,11.025,10.765,10.98,369776,0.0,1.0
2022-11-30,11.16,11.18,10.79,10.85,304785,11.16,11.18,10.79,10.85,304785,0.0,1.0
2022-12-01,11.24,11.34,11.165,11.24,458550,11.24,11.34,11.165,11.24,458550,0.0,1.0
2022-12-02,11.21,11.35,11.07,11.07,498994,11.21,11.35,11.07,11.07,498994,0.0,1.0
2022-12-05,10.84,11.25,10.8,11.14,366502,10.84,11.25,10.8,11.14,366502,0.0,1.0
2022-12-06,10.77,10.87,10.65,10.87,362016,10.77,10.87,10.65,10.87,362016,0.0,1.0
2022-12-07,10.8,10.81,10.58,10.69,234246,10.8,10.81,10.58,10.69,234246,0.0,1.0
2022-12-08,11.07,11.14,10.8,10.8,200721,11.07,11.14,10.8,10.8,200721,0.0,1.0
2022-12-09,10.98,11.14,10.94,11.01,252558,10.98,11.14,10.94,11.01,252558,0.0,1.0
2022-12-12,10.9,11.07,10.87,11.01,428957,10.9,11.07,10.87,11.01,428957,0.0,1.0
2022-12-13,11.39,11.415,11.18,11.2,420736,11.39,11.415,11.18,11.2,420736,0.0,1.0
2022-12-14,11.4,11.545,11.24,11.42,385179,11.4,11.545,11.24,11.42,385179,0.0,1.0
2022-12-15,10.91,11.26,10.895,11.22,282360,10.91,11.26,10.895,11.22,282360,0.0,1.0
2022-12-16,11.03,11.1,10.71,10.79,488023,11.03,11.1,10.71,10.79,488023,0.0,1.0
2022-12-19,10.83,11.13,10.785,11.03,212938,10.83,11.13,10.785,11.03,212938,0.0,1.0
2022-12-20,10.91,10.98,10.76,10.77,241610,10.91,10.98,10.76,10.77,241610,0.0,1.0
2022-12-21,11.1,11.28,11.0,11.0,240421,11.1,11.28,11.0,11.0,240421,0.0,1.0
2022-12-22,10.84,10.9851,10.57,10.94,316494,10.84,10.9851,10.57,10.94,316494,0.0,1.0
2022-12-23,10.86,10.91,10.72,10.81,108123,10.86,10.91,10.72,10.81,108123,0.0,1.0
2022-12-27,10.84,10.97,10.8,10.83,268889,10.84,10.97,10.8,10.83,268889,0.0,1.0
2022-12-28,10.74,11.03,10.73,10.81,337772,10.74,11.03,10.73,10.81,337772,0.0,1.0
2022-12-29,11.13,11.19,10.8,10.84,332206,11.13,11.19,10.8,10.84,332206,0.0,1.0
2022-12-30,11.27,11.305,10.94,11.0,310064,11.27,11.305,10.94,11.0,310064,0.0,1.0
2023-01-03,11.35,11.52,11.28,11.32,374733,11.35,11.52,11.28,11.32,374733,0.0,1.0
2023-01-04,11.31,11.75,11.275,11.48,308410,11.31,11.75,11.275,11.48,308410,0.0,1.0
2023-01-05,10.99,11.29,10.99,11.2,418552,10.99,11.29,10.99,11.2,418552,0.0,1.0
2023-01-06,11.38,11.45,11.05,11.09,269440,11.38,11.45,11.05,11.09,269440,0.0,1.0
2023-01-09,11.74,11.82,11.47,11.48,297863,11.74,11.82,11.47,11.48,297863,0.0,1.0
2023-01-10,12.06,12.08,11.7,11.75,583548,12.06,12.08,11.7,11.75,583548,0.0,1.0
2023-01-11,12.43,12.48,12.07,12.1,516407,12.43,12.48,12.07,12.1,516407,0.0,1.0
2023-01-12,12.69,12.8,12.38,12.49,364762,12.69,12.8,12.38,12.49,364762,0.0,1.0
2023-01-13,13.0,13.03,12.55,12.62,502523,13.0,13.03,12.55,12.62,502523,0.0,1.0
2023-01-17,13.05,13.18,12.87,13.1,587083,13.05,13.18,12.87,13.1,587083,0.0,1.0
2023-01-18,12.79,13.21,12.78,13.1,562281,12.79,13.21,12.78,13.1,562281,0.0,1.0
2023-01-19,12.74,12.85,12.5188,12.63,581551,12.74,12.85,12.5188,12.63,581551,0.0,1.0
2023-01-20,12.98,13.02,12.7,12.79,244714,12.98,13.02,12.7,12.79,244714,0.0,1.0
2023-01-23,13.18,13.26,13.0036,13.01,328760,13.18,13.26,13.0036,13.01,328760,0.0,1.0
2023-01-24,13.2,13.355,13.09,13.27,373464,13.2,13.355,13.09,13.27,373464,0.0,1.0
2023-01-25,13.15,13.22,12.97,13.04,670692,13.15,13.22,12.97,13.04,670692,0.0,1.0
2023-01-26,13.13,14.28,13.02,13.63,998839,13.13,14.28,13.02,13.63,998839,0.0,1.0
2023-01-27,13.2,13.47,13.08,13.2,554165,13.2,13.47,13.08,13.2,554165,0.0,1.0
2023-01-30,12.74,13.045,12.72,13.02,670416,12.74,13.045,12.72,13.02,670416,0.0,1.0
2023-01-31,13.33,13.34,12.67,12.79,547599,13.33,13.34,12.67,12.79,547599,0.0,1.0
2023-02-01,13.47,13.56,13.09,13.12,482108,13.47,13.56,13.09,13.12,482108,0.0,1.0
2023-02-02,13.7,13.97,13.53,13.53,952636,13.7,13.97,13.53,13.53,952636,0.0,1.0
2023-02-03,13.68,13.905,13.44,13.52,542763,13.68,13.905,13.44,13.52,542763,0.0,1.0
2023-02-06,13.53,13.6,13.395,13.5,470877,13.53,13.6,13.395,13.5,470877,0.0,1.0
2023-02-07,13.38,13.59,13.25,13.54,398467,13.38,13.59,13.25,13.54,398467,0.0,1.0
2023-02-08,13.35,13.48,13.25,13.28,243577,13.35,13.48,13.25,13.28,243577,0.0,1.0
2023-02-09,13.25,13.57,13.225,13.49,300050,13.25,13.57,13.225,13.49,300050,0.0,1.0
2023-02-10,13.39,13.48,13.17,13.17,316827,13.39,13.48,13.17,13.17,316827,0.0,1.0
2023-02-13,13.6,13.74,13.33,13.38,505909,13.6,13.74,13.33,13.38,505909,0.0,1.0
2023-02-14,13.7,13.785,13.42,13.56,747636,13.7,13.785,13.42,13.56,747636,0.0,1.0
2023-02-15,13.66,13.81,13.56,13.58,422156,13.66,13.81,13.56,13.58,422156,0.0,1.0
2023-02-16,13.45,13.65,13.41,13.46,321442,13.45,13.65,13.41,13.46,321442,0.0,1.0
2023-02-17,13.17,13.4693,13.11,13.44,470646,13.17,13.4693,13.11,13.44,470646,0.0,1.0
2023-02-21,12.95,13.2,12.915,13.1,543825,12.95,13.2,12.915,13.1,543825,0.0,1.0
2023-02-22,13.01,13.08,12.81,12.97,944877,13.01,13.08,12.81,12.97,944877,0.0,1.0
2023-02-23,13.11,13.22,12.9,13.1,331488,13.11,13.22,12.9,13.1,331488,0.0,1.0
2023-02-24,13.12,13.13,12.8305,12.91,365328,13.12,13.13,12.8305,12.91,365328,0.0,1.0
2023-02-27,13.05,13.28,13.0425,13.25,274031,13.05,13.28,13.0425,13.25,274031,0.0,1.0
2023-02-28,12.95,13.04,12.85,13.04,592421,12.95,13.04,12.85,13.04,592421,0.0,1.0
2023-03-01,13.01,13.19,12.93,12.95,281092,13.01,13.19,12.93,12.95,281092,0.0,1.0
2023-03-02,13.02,13.14,12.78,12.85,352264,13.02,13.14,12.78,12.85,352264,0.0,1.0
2023-03-03,13.2,13.315,13.07,13.13,260265,13.2,13.315,13.07,13.13,260265,0.0,1.0
2023-03-06,13.09,13.29,13.045,13.15,303249,13.09,13.29,13.045,13.15,303249,0.0,1.0
2023-03-07,13.0,13.11,12.825,13.11,291315,13.0,13.11,12.825,13.11,291315,0.0,1.0
2023-03-08,13.15,13.235,13.02,13.06,712711,13.15,13.235,13.02,13.06,712711,0.0,1.0
2023-03-09,12.83,13.23,12.81,13.13,254760,12.83,13.23,12.81,13.13,254760,0.0,1.0
2023-03-10,12.51,12.85,12.405,12.78,575350,12.51,12.85,12.405,12.78,575350,0.0,1.0
2023-03-13,12.38,12.78,12.21,12.27,648288,12.38,12.78,12.21,12.27,648288,0.0,1.0
2023-03-14,12.37,12.85,12.23,12.61,894215,12.37,12.85,12.23,12.61,894215,0.0,1.0
2023-03-15,11.87,12.0927,11.74,12.08,700764,11.87,12.0927,11.74,12.08,700764,0.0,1.0
2023-03-16,11.9,12.0,11.53,11.73,614828,11.9,12.0,11.53,11.73,614828,0.0,1.0
2023-03-17,12.0,12.085,11.81,11.84,372644,12.0,12.085,11.81,11.84,372644,0.0,1.0
2023-03-20,12.24,12.3,12.02,12.05,232570,12.24,12.3,12.02,12.05,232570,0.0,1.0
2023-03-21,12.41,12.63,12.32,12.4,212012,12.41,12.63,12.32,12.4,212012,0.0,1.0
2023-03-22,12.31,12.57,12.31,12.4,259419,12.31,12.57,12.31,12.4,259419,0.0,1.0
2023-03-23,12.44,12.69,12.37,12.44,328355,12.44,12.69,12.37,12.44,328355,0.0,1.0
2023-03-24,12.37,12.39,12.235,12.34,215229,12.37,12.39,12.235,12.34,215229,0.0,1.0
2023-03-27,12.54,12.66,12.41,12.51,324985,12.54,12.66,12.41,12.51,324985,0.0,1.0
2023-03-28,12.35,12.5,12.23,12.5,315786,12.35,12.5,12.23,12.5,315786,0.0,1.0
2023-03-29,12.58,12.65,12.42,12.5,793886,12.58,12.65,12.42,12.5,793886,0.0,1.0
2023-03-30,12.64,12.86,12.64,12.7,314223,12.64,12.86,12.64,12.7,314223,0.0,1.0
2023-03-31,12.9,12.925,12.685,12.71,423286,12.9,12.925,12.685,12.71,423286,0.0,1.0
2023-04-03,12.64,13.005,12.58,12.84,530441,12.64,13.005,12.58,12.84,530441,0.0,1.0
2023-04-04,12.38,12.61,12.195,12.6,484429,12.38,12.61,12.195,12.6,484429,0.0,1.0
2023-04-05,12.15,12.43,11.97,12.36,378425,12.15,12.43,11.97,12.36,378425,0.0,1.0
2023-04-06,11.95,12.1995,11.92,11.97,772265,11.95,12.1995,11.92,11.97,772265,0.0,1.0
2023-04-10,12.25,12.27,11.94,12.01,1236761,12.25,12.27,11.94,12.01,1236761,0.0,1.0
2023-04-11,12.31,12.42,12.22,12.32,529422,12.31,12.42,12.22,12.32,529422,0.0,1.0
2023-04-12,12.47,12.64,12.37,12.44,472074,12.47,12.64,12.37,12.44,472074,0.0,1.0
2023-04-13,12.54,12.625,12.36,12.47,658300,12.54,12.625,12.36,12.47,658300,0.0,1.0
2023-04-14,12.5,12.74,12.4,12.51,226630,12.5,12.74,12.4,12.51,226630,0.0,1.0
2023-04-17,12.54,12.5798,12.4373,12.49,241894,12.54,12.5798,12.4373,12.49,241894,0.0,1.0
2023-04-18,12.4,12.65,12.345,12.53,244050,12.4,12.65,12.345,12.53,244050,0.0,1.0
2023-04-19,12.15,12.32,12.115,12.26,453575,12.15,12.32,12.115,12.26,453575,0.0,1.0
2023-04-20,11.99,12.15,11.91,12.09,590644,11.99,12.15,11.91,12.09,590644,0.0,1.0
2023-04-21,11.89,11.99,11.78,11.98,482067,11.89,11.99,11.78,11.98,482067,0.0,1.0
2023-04-24,11.77,12.01,11.73,11.93,532788,11.77,12.01,11.73,11.93,532788,0.0,1.0
2023-04-25,11.35,11.6695,11.33,11.62,537716,11.35,11.6695,11.33,11.62,537716,0.0,1.0
2023-04-26,11.76,11.85,11.26,11.3,885850,11.76,11.85,11.26,11.3,885850,0.0,1.0
2023-04-27,11.25,12.1,11.22,11.96,938196,11.25,12.1,11.22,11.96,938196,0.0,1.0
2023-04-28,10.86,11.19,10.75,11.19,848625,10.86,11.19,10.75,11.19,848625,0.0,1.0
2023-05-01,10.7,10.96,10.66,10.8,965884,10.7,10.96,10.66,10.8,965884,0.0,1.0
2023-05-02,10.66,10.705,10.5,10.62,1009043,10.66,10.705,10.5,10.62,1009043,0.0,1.0
2023-05-03,10.77,10.965,10.7,10.7,573186,10.77,10.965,10.7,10.7,573186,0.0,1.0
2023-05-04,10.63,10.87,10.63,10.72,522984,10.63,10.87,10.63,10.72,522984,0.0,1.0
2023-05-05,11.02,11.095,10.75,10.75,513150,11.02,11.095,10.75,10.75,513150,0.0,1.0
2023-05-08,11.14,11.24,10.97,11.1,321797,11.14,11.24,10.97,11.1,321797,0.0,1.0
2023-05-09,10.91,11.02,10.805,11.01,580769,10.91,11.02,10.805,11.01,580769,0.0,1.0
2023-05-10,10.93,11.05,10.87,11.03,594514,10.93,11.05,10.87,11.03,594514,0.0,1.0
2023-05-11,10.94,10.995,10.79,10.87,275830,10.94,10.995,10.79,10.87,275830,0.0,1.0
2023-05-12,10.91,11.1,10.77,10.98,474455,10.91,11.1,10.77,10.98,474455,0.0,1.0
2023-05-15,11.05,11.08,10.85,10.97,361018,11.05,11.08,10.85,10.97,361018,0.0,1.0
2023-05-16,11.15,11.315,10.96,10.96,274341,11.15,11.315,10.96,10.96,274341,0.0,1.0
2023-05-17,11.25,11.34,11.14,11.23,332183,11.25,11.34,11.14,11.23,332183,0.0,1.0
2023-05-18,11.4,11.43,11.24,11.29,228473,11.4,11.43,11.24,11.29,228473,0.0,1.0
2023-05-19,11.42,11.52,11.38,11.52,249436,11.42,11.52,11.38,11.52,249436,0.0,1.0
2023-05-22,11.42,11.53,11.325,11.45,152617,11.42,11.53,11.325,11.45,152617,0.0,1.0
2023-05-23,11.38,11.58,11.315,11.35,452222,11.38,11.58,11.315,11.35,452222,0.0,1.0
2023-05-24,11.2,11.34,11.13,11.27,350236,11.2,11.34,11.13,11.27,350236,0.0,1.0
2023-05-25,11.63,11.66,11.23,11.23,512846,11.63,11.66,11.23,11.23,512846,0.0,1.0
2023-05-26,12.85,12.965,11.72,11.72,1122713,12.85,12.965,11.72,11.72,1122713,0.0,1.0
2023-05-30,12.91,13.18,12.755,13.01,845279,12.91,13.18,12.755,13.01,845279,0.0,1.0
2023-05-31,12.73,12.87,12.61,12.85,610101,12.73,12.87,12.61,12.85,610101,0.0,1.0
2023-06-01,12.85,12.98,12.54,12.73,660232,12.85,12.98,12.54,12.73,660232,0.0,1.0
2023-06-02,13.12,13.225,12.91,13.01,484963,13.12,13.225,12.91,13.01,484963,0.0,1.0
2023-06-05,13.03,13.13,12.86,13.13,312600,13.03,13.13,12.86,13.13,312600,0.0,1.0
2023-06-06,12.56,12.72,12.22,12.23,4125093,12.56,12.72,12.22,12.23,4125093,0.0,1.0
2023-06-07,12.87,12.9,12.64,12.73,1346894,12.87,12.9,12.64,12.73,1346894,0.0,1.0
2023-06-08,12.86,12.97,12.78,12.93,1070488,12.86,12.97,12.78,12.93,1070488,0.0,1.0
2023-06-09,13.03,13.19,12.865,12.88,1552294,13.03,13.19,12.865,12.88,1552294,0.0,1.0
2023-06-12,13.46,13.555,13.015,13.08,1145760,13.46,13.555,13.015,13.08,1145760,0.0,1.0
2023-06-13,13.55,13.76,13.515,13.64,866476,13.55,13.76,13.515,13.64,866476,0.0,1.0
2023-06-14,13.58,13.715,13.464,13.53,685366,13.58,13.715,13.464,13.53,685366,0.0,1.0
2023-06-15,13.86,13.86,13.51,13.58,1707541,13.86,13.86,13.51,13.58,1707541,0.0,1.0
2023-06-16,14.24,14.28,13.825,14.0,1193315,14.24,14.28,13.825,14.0,1193315,0.0,1.0
2023-06-20,14.78,14.97,14.24,14.3,1205209,14.78,14.97,14.24,14.3,1205209,0.0,1.0
2023-06-21,14.73,14.83,14.345,14.7,801868,14.73,14.83,14.345,14.7,801868,0.0,1.0
2023-06-22,14.64,14.91,14.63,14.77,684554,14.64,14.91,14.63,14.77,684554,0.0,1.0
2023-06-23,14.24,14.495,14.165,14.39,566552,14.24,14.495,14.165,14.39,566552,0.0,1.0
2023-06-26,14.14,14.429,14.14,14.26,502464,14.14,14.429,14.14,14.26,502464,0.0,1.0
2023-06-27,14.26,14.29,13.505,14.1,1358030,14.26,14.29,13.505,14.1,1358030,0.0,1.0
2023-06-28,14.26,14.4,14.12,14.14,528245,14.26,14.4,14.12,14.14,528245,0.0,1.0
2023-06-29,14.37,14.48,14.31,14.34,348468,14.37,14.48,14.31,14.34,348468,0.0,1.0
2023-06-30,14.5,14.56,14.44,14.52,636516,14.5,14.56,14.44,14.52,636516,0.0,1.0
2023-07-03,14.57,14.635,14.43,14.5,195685,14.57,14.635,14.43,14.5,195685,0.0,1.0
2023-07-05,14.84,14.85,14.385,14.46,713815,14.84,14.85,14.385,14.46,713815,0.0,1.0
2023-07-06,14.54,14.79,14.37,14.69,635052,14.54,14.79,14.37,14.69,635052,0.0,1.0
2023-07-07,14.99,15.13,14.59,14.64,993500,14.99,15.13,14.59,14.64,993500,0.0,1.0
2023-07-10,15.37,15.38,14.92,15.05,926257,15.37,15.38,14.92,15.05,926257,0.0,1.0
2023-07-11,15.85,15.86,15.45,15.47,1226582,15.85,15.86,15.45,15.47,1226582,0.0,1.0
2023-07-12,15.99,16.245,15.97,16.01,1205201,15.99,16.245,15.97,16.01,1205201,0.0,1.0
2023-07-13,16.46,16.555,16.05,16.11,1097805,16.46,16.555,16.05,16.11,1097805,0.0,1.0
2023-07-14,15.84,16.61,15.615,16.51,994605,15.84,16.61,15.615,16.51,994605,0.0,1.0
2023-07-17,16.25,16.36,15.84,15.88,756590,16.25,16.36,15.84,15.88,756590,0.0,1.0
2023-07-18,16.33,16.37,15.975,16.2,597160,16.33,16.37,15.975,16.2,597160,0.0,1.0
2023-07-19,16.43,16.6,16.29,16.39,546478,16.43,16.6,16.29,16.39,546478,0.0,1.0
2023-07-20,16.05,16.45,15.89,16.32,466724,16.05,16.45,15.89,16.32,466724,0.0,1.0
2023-07-21,16.06,16.22,16.015,16.22,339174,16.06,16.22,16.015,16.22,339174,0.0,1.0
2023-07-24,16.24,16.31,15.98,16.04,529202,16.24,16.31,15.98,16.04,529202,0.0,1.0
2023-07-25,16.52,16.56,16.25,16.27,692113,16.52,16.56,16.25,16.27,692113,0.0,1.0
2023-07-26,16.46,16.58,16.2778,16.35,782855,16.46,16.58,16.2778,16.35,782855,0.0,1.0
2023-07-27,18.01,20.66,17.73,20.51,5220248,18.01,20.66,17.73,20.51,5220248,0.0,1.0
2023-07-28,20.72,21.41,19.315,19.4099,6286524,20.72,21.41,19.315,19.4099,6286524,0.0,1.0
2023-07-31,21.98,22.01,20.92,20.98,3794603,21.98,22.01,20.92,20.98,3794603,0.0,1.0
2023-08-01,21.38,22.68,21.19,21.82,3206808,21.38,22.68,21.19,21.82,3206808,0.0,1.0
2023-08-02,20.88,21.15,20.3,20.32,4432432,20.88,21.15,20.3,20.32,4432432,0.0,1.0
2023-08-03,21.05,21.27,20.56,20.75,1762721,21.05,21.27,20.56,20.75,1762721,0.0,1.0
2023-08-04,21.35,21.935,21.11,21.11,2154322,21.35,21.935,21.11,21.11,2154322,0.0,1.0
2023-08-07,21.54,21.68,21.42,21.47,1366697,21.54,21.68,21.42,21.47,1366697,0.0,1.0
2023-08-08,21.14,21.27,20.65,21.22,1902526,21.14,21.27,20.65,21.22,1902526,0.0,1.0
2023-08-09,20.76,21.25,20.4,21.25,1319358,20.76,21.25,20.4,21.25,1319358,0.0,1.0
2023-08-10,20.83,21.2264,20.7,21.0,1484391,20.83,21.2264,20.7,21.0,1484391,0.0,1.0
2023-08-11,20.89,21.02,20.71,20.72,879815,20.89,21.02,20.71,20.72,879815,0.0,1.0
2023-08-14,21.39,21.63,20.77,20.83,2124781,21.39,21.63,20.77,20.83,2124781,0.0,1.0
2023-08-15,21.0,21.405,20.63,21.39,1620558,21.0,21.405,20.63,21.39,1620558,0.0,1.0
2023-08-16,21.08,21.345,21.039,21.06,1175685,21.08,21.345,21.039,21.06,1175685,0.0,1.0
2023-08-17,20.83,21.79,20.57,21.39,1839527,20.83,21.79,20.57,21.39,1839527,0.0,1.0
2023-08-18,20.53,20.62,20.22,20.46,1595298,20.53,20.62,20.22,20.46,1595298,0.0,1.0
2023-08-21,20.68,21.02,20.55,20.55,1062038,20.68,21.02,20.55,20.55,1062038,0.0,1.0
2023-08-22,21.45,21.51,20.76,20.79,3225689,21.45,21.51,20.76,20.79,3225689,0.0,1.0
2023-08-23,22.11,22.439,21.2405,21.5,2718459,22.11,22.439,21.2405,21.5,2718459,0.0,1.0
2023-08-24,22.12,23.19,21.89,22.52,4179320,22.12,23.19,21.89,22.52,4179320,0.0,1.0
2023-08-25,21.81,22.19,21.4,22.01,1444244,21.81,22.19,21.4,22.01,1444244,0.0,1.0
2023-08-28,22.74,22.9,21.92,21.93,1813555,22.74,22.9,21.92,21.93,1813555,0.0,1.0
2023-08-29,22.94,23.345,22.35,22.67,2015012,22.94,23.345,22.35,22.67,2015012,0.0,1.0
2023-08-30,22.53,23.035,22.41,22.92,1442726,22.53,23.035,22.41,22.92,1442726,0.0,1.0
2023-08-31,23.31,23.435,22.5,22.55,1892700,23.31,23.435,22.5,22.55,1892700,0.0,1.0
2023-09-01,23.51,23.89,23.22,23.5,1502584,23.51,23.89,23.22,23.5,1502584,0.0,1.0
2023-09-05,23.56,23.56,22.7271,23.5,1479151,23.56,23.56,22.7271,23.5,1479151,0.0,1.0
2023-09-06,23.39,23.645,23.17,23.41,1248464,23.39,23.645,23.17,23.41,1248464,0.0,1.0
2023-09-07,23.27,23.48,23.07,23.22,1411195,23.27,23.48,23.07,23.22,1411195,0.0,1.0
2023-09-08,23.36,23.46,23.13,23.3,1463184,23.36,23.46,23.13,23.3,1463184,0.0,1.0
2023-09-11,24.1,24.29,23.64,23.705,1818811,24.1,24.29,23.64,23.705,1818811,0.0,1.0
2023-09-12,24.15,24.46,23.92,24.08,2033838,24.15,24.46,23.92,24.08,2033838,0.0,1.0
2023-09-13,23.38,24.29,23.29,24.15,1601972,23.38,24.29,23.29,24.15,1601972,0.0,1.0
2023-09-14,23.49,23.77,23.051,23.55,1485904,23.49,23.77,23.051,23.55,1485904,0.0,1.0
2023-09-15,22.79,23.51,22.63,23.38,1045151,22.79,23.51,22.63,23.38,1045151,0.0,1.0
2023-09-18,22.75,23.03,22.6783,22.87,1174062,22.75,23.03,22.6783,22.87,1174062,0.0,1.0
2023-09-19,22.68,22.94,22.32,22.76,1588262,22.68,22.94,22.32,22.76,1588262,0.0,1.0
2023-09-20,22.48,23.13,22.44,22.77,999691,22.48,23.13,22.44,22.77,999691,0.0,1.0
2023-09-21,22.3,22.56,21.73,22.19,1396013,22.3,22.56,21.73,22.19,1396013,0.0,1.0
2023-09-22,22.55,22.88,22.49,22.49,940425,22.55,22.88,22.49,22.49,940425,0.0,1.0
2023-09-25,23.03,23.15,22.36,22.36,987736,23.03,23.15,22.36,22.36,987736,0.0,1.0
2023-09-26,22.57,22.915,22.2301,22.82,1242217,22.57,22.915,22.2301,22.82,1242217,0.0,1.0
2023-09-27,23.27,23.5,22.78,22.78,1222595,23.27,23.5,22.78,22.78,1222595,0.0,1.0
2023-09-28,24.42,24.43,23.36,23.36,1993170,24.42,24.43,23.36,23.36,1993170,0.0,1.0
2023-09-29,24.52,25.26,24.34,24.66,2531378,24.52,25.26,24.34,24.66,2531378,0.0,1.0
2023-10-02,24.37,24.74,24.27,24.5,1694835,24.37,24.74,24.27,24.5,1694835,0.0,1.0
2023-10-03,23.7,24.41,23.4905,24.1,1902758,23.7,24.41,23.4905,24.1,1902758,0.0,1.0
2023-10-04,24.42,24.85,23.71,23.77,2770470,24.42,24.85,23.71,23.77,2770470,0.0,1.0
2023-10-05,25.79,25.85,24.5,24.72,3082626,25.79,25.85,24.5,24.72,3082626,0.0,1.0
2023-10-06,26.42,26.599,25.42,25.59,3107129,26.42,26.599,25.42,25.59,3107129,0.0,1.0
2023-10-09,26.7,26.9,26.14,26.21,1866573,26.7,26.9,26.14,26.21,1866573,0.0,1.0
2023-10-10,26.05,26.84,25.92,26.72,1720685,26.05,26.84,25.92,26.72,1720685,0.0,1.0
2023-10-11,26.5,26.99,26.16,26.16,1691732,26.5,26.99,26.16,26.16,1691732,0.0,1.0
2023-10-12,26.7,27.17,26.22,26.54,1603041,26.7,27.17,26.22,26.54,1603041,0.0,1.0
2023-10-13,25.91,26.8,25.83,26.75,1315775,25.91,26.8,25.83,26.75,1315775,0.0,1.0
2023-10-16,26.82,27.58,26.44,27.3,2726904,26.82,27.58,26.44,27.3,2726904,0.0,1.0
2023-10-17,27.27,27.285,26.33,26.78,1582657,27.27,27.285,26.33,26.78,1582657,0.0,1.0
2023-10-18,26.19,27.33,26.11,27.0,1158396,26.19,27.33,26.11,27.0,1158396,0.0,1.0
2023-10-19,26.05,26.69,25.72,26.59,1383756,26.05,26.69,25.72,26.59,1383756,0.0,1.0
2023-10-20,25.81,26.17,25.3712,25.97,1722986,25.81,26.17,25.3712,25.97,1722986,0.0,1.0
2023-10-23,25.71,26.21,24.68,25.74,2369458,25.71,26.21,24.68,25.74,2369458,0.0,1.0
2023-10-24,26.01,26.45,25.58,25.89,2629271,26.01,26.45,25.58,25.89,2629271,0.0,1.0
2023-10-25,25.31,26.19,25.11,26.15,3629767,25.31,26.19,25.11,26.15,3629767,0.0,1.0
2023-10-26,22.68,24.3,20.87,24.26,7653051,22.68,24.3,20.87,24.26,7653051,0.0,1.0
2023-10-27,22.38,23.3,21.91,22.93,3017976,22.38,23.3,21.91,22.93,3017976,0.0,1.0
2023-10-30,22.25,23.0,21.89,22.82,2694529,22.25,23.0,21.89,22.82,2694529,0.0,1.0
2023-10-31,23.35,23.52,22.11,22.33,2238362,23.35,23.52,22.11,22.33,2238362,0.0,1.0
2023-11-01,24.14,24.15,23.4,23.46,1556921,24.14,24.15,23.4,23.46,1556921,0.0,1.0
2023-11-02,24.83,25.1398,24.56,24.63,1891016,24.83,25.1398,24.56,24.63,1891016,0.0,1.0
2023-11-03,25.66,25.7,25.01,25.05,1360746,25.66,25.7,25.01,25.05,1360746,0.0,1.0
2023-11-06,24.82,26.07,24.8,25.71,2031819,24.82,26.07,24.8,25.71,2031819,0.0,1.0
2023-11-07,24.8,25.13,24.37,24.76,1033091,24.8,25.13,24.37,24.76,1033091,0.0,1.0
2023-11-08,24.96,25.29,24.64,24.7,1265528,24.96,25.29,24.64,24.7,1265528,0.0,1.0
2023-11-09,24.45,25.27,24.37,25.09,992859,24.45,25.27,24.37,25.09,992859,0.0,1.0
2023-11-10,25.48,25.53,24.63,24.64,1276438,25.48,25.53,24.63,24.64,1276438,0.0,1.0
2023-11-13,25.62,26.0,25.21,25.51,1003298,25.62,26.0,25.21,25.51,1003298,0.0,1.0
2023-11-14,26.88,26.9,26.29,26.48,1686307,26.88,26.9,26.29,26.48,1686307,0.0,1.0
2023-11-15,27.22,27.99,26.64,27.0,3026932,27.22,27.99,26.64,27.0,3026932,0.0,1.0
2023-11-16,27.5,27.55,27.01,27.12,1260030,27.5,27.55,27.01,27.12,1260030,0.0,1.0
2023-11-17,28.05,28.38,27.59,27.68,2192027,28.05,28.38,27.59,27.68,2192027,0.0,1.0
2023-11-20,28.13,28.39,27.54,28.24,1369588,28.13,28.39,27.54,28.24,1369588,0.0,1.0
2023-11-21,26.82,27.98,26.44,27.98,1912883,26.82,27.98,26.44,27.98,1912883,0.0,1.0
2023-11-22,26.61,27.42,26.37,26.95,1182492,26.61,27.42,26.37,26.95,1182492,0.0,1.0
2023-11-24,27.12,27.28,26.69,26.9,410975,27.12,27.28,26.69,26.9,410975,0.0,1.0
2023-11-27,27.05,27.33,26.56,27.02,1302815,27.05,27.33,26.56,27.02,1302815,0.0,1.0
2023-11-28,26.99,27.5597,26.77,27.0,1293808,26.99,27.5597,26.77,27.0,1293808,0.0,1.0
2023-11-29,27.28,28.295,25.89,26.22,3082149,27.28,28.295,25.89,26.22,3082149,0.0,1.0
2023-11-30,26.96,27.75,26.695,27.75,1748414,26.96,27.75,26.695,27.75,1748414,0.0,1.0
2023-12-01,27.13,27.62,26.15,26.77,3061764,27.13,27.62,26.15,26.77,3061764,0.0,1.0
2023-12-04,26.86,27.04,26.3,26.84,1202223,26.86,27.04,26.3,26.84,1202223,0.0,1.0
2023-12-05,27.12,27.25,26.41,26.57,1595122,27.12,27.25,26.41,26.57,1595122,0.0,1.0
2023-12-06,25.87,27.58,25.835,27.51,1905392,25.87,27.58,25.835,27.51,1905392,0.0,1.0
2023-12-07,26.65,27.44,26.0,26.0,2238294,26.65,27.44,26.0,26.0,2238294,0.0,1.0
2023-12-08,27.19,27.424,26.45,26.5,1286692,27.19,27.424,26.45,26.5,1286692,0.0,1.0
2023-12-11,27.7,28.1195,26.9,27.2,2169772,27.7,28.1195,26.9,27.2,2169772,0.0,1.0
2023-12-12,27.48,27.85,27.12,27.75,1350821,27.48,27.85,27.12,27.75,1350821,0.0,1.0
2023-12-13,28.15,28.72,27.11,27.14,3049309,28.15,28.72,27.11,27.14,3049309,0.0,1.0
2023-12-14,29.03,29.0895,27.73,28.51,1928012,29.03,29.0895,27.73,28.51,1928012,0.0,1.0
2023-12-15,29.48,29.54,28.44,28.95,1838504,29.48,29.54,28.44,28.95,1838504,0.0,1.0
2023-12-18,29.41,29.81,29.03,29.63,1190061,29.41,29.81,29.03,29.63,1190061,0.0,1.0
2023-12-19,29.38,29.79,29.28,29.75,978666,29.38,29.79,29.28,29.75,978666,0.0,1.0
2023-12-20,28.68,29.69,28.56,29.11,1000572,28.68,29.69,28.56,29.11,1000572,0.0,1.0
2023-12-21,29.68,29.755,29.0701,29.16,868945,29.68,29.755,29.0701,29.16,868945,0.0,1.0
2023-12-22,29.82,30.02,29.5701,29.8,562222,29.82,30.02,29.5701,29.8,562222,0.0,1.0
2023-12-26,29.95,30.34,29.86,30.11,1076230,29.95,30.34,29.86,30.11,1076230,0.0,1.0
2023-12-27,29.49,30.36,29.44,30.15,1586837,29.49,30.36,29.44,30.15,1586837,0.0,1.0
2023-12-28,29.59,29.74,29.23,29.54,1276903,29.59,29.74,29.23,29.54,1276903,0.0,1.0
2023-12-29,29.28,29.89,29.03,29.48,727824,29.28,29.89,29.03,29.48,727824,0.0,1.0
2024-01-02,28.27,28.95,27.87,28.64,1465725,28.27,28.95,27.87,28.64,1465725,0.0,1.0
2024-01-03,28.17,28.54,27.64,27.96,1351089,28.17,28.54,27.64,27.96,1351089,0.0,1.0
2024-01-04,27.92,28.41,27.86,28.01,1074243,27.92,28.41,27.86,28.01,1074243,0.0,1.0
2024-01-05,27.91,28.32,27.8499,27.92,950206,27.91,28.32,27.8499,27.92,950206,0.0,1.0
2024-01-08,28.83,28.945,27.84,28.01,1411937,28.83,28.945,27.84,28.01,1411937,0.0,1.0
2024-01-09,28.75,28.95,27.94,28.5,1501923,28.75,28.95,27.94,28.5,1501923,0.0,1.0
2024-01-10,29.52,29.73,28.86,28.95,2019077,29.52,29.73,28.86,28.95,2019077,0.0,1.0
2024-01-11,28.71,29.89,28.15,29.52,1512415,28.71,29.89,28.15,29.52,1512415,0.0,1.0
2024-01-12,28.73,29.215,28.51,28.71,807055,28.73,29.215,28.51,28.71,807055,0.0,1.0
2024-01-16,28.51,28.775,28.02,28.5,1107968,28.51,28.775,28.02,28.5,1107968,0.0,1.0
2024-01-17,27.59,28.16,26.62,28.0,2991921,27.59,28.16,26.62,28.0,2991921,0.0,1.0
2024-01-18,28.59,28.72,27.88,28.13,1511803,28.59,28.72,27.88,28.13,1511803,0.0,1.0
2024-01-19,30.9,31.245,28.69,28.91,3630196,30.9,31.245,28.69,28.91,3630196,0.0,1.0
2024-01-22,31.64,32.54,31.135,31.83,2653284,31.64,32.54,31.135,31.83,2653284,0.0,1.0
2024-01-23,30.58,31.92,30.4,31.79,2010685,30.58,31.92,30.4,31.79,2010685,0.0,1.0
2024-01-24,30.66,31.51,30.55,31.2,1570091,30.66,31.51,30.55,31.2,1570091,0.0,1.0
2024-01-25,31.72,32.3,30.84,30.99,2168190,31.72,32.3,30.84,30.99,2168190,0.0,1.0
2024-01-26,31.99,32.43,31.5,31.6,2782477,31.99,32.43,31.5,31.6,2782477,0.0,1.0
2024-01-29,32.55,32.61,31.82,32.1,2649926,32.55,32.61,31.82,32.1,2649926,0.0,1.0
2024-01-30,33.09,34.72,32.55,34.49,4895439,33.09,34.72,32.55,34.49,4895439,0.0,1.0
2024-01-31,34.36,35.23,32.8,32.93,4479530,34.36,35.23,32.8,32.93,4479530,0.0,1.0
2024-02-01,36.12,36.34,34.51,34.7,4348169,36.12,36.34,34.51,34.7,4348169,0.0,1.0
2024-02-02,36.07,36.4335,35.37,36.1,3711597,36.07,36.4335,35.37,36.1,3711597,0.0,1.0
2024-02-05,36.93,37.27,36.0,36.07,2971708,36.93,37.27,36.0,36.07,2971708,0.0,1.0
2024-02-06,36.26,37.51,35.56,37.04,2716845,36.26,37.51,35.56,37.04,2716845,0.0,1.0
2024-02-07,36.36,37.1,36.11,36.26,1965231,36.36,37.1,36.11,36.26,1965231,0.0,1.0
2024-02-08,37.54,37.89,36.39,36.58,1862402,37.54,37.89,36.39,36.58,1862402,0.0,1.0
2024-02-09,38.66,38.71,37.28,38.0,2141903,38.66,38.71,37.28,38.0,2141903,0.0,1.0
2024-02-12,38.24,39.11,38.175,38.95,2401082,38.24,39.11,38.175,38.95,2401082,0.0,1.0
2024-02-13,37.5,37.67,36.0,36.42,2222982,37.5,37.67,36.0,36.42,2222982,0.0,1.0
2024-02-14,39.12,39.3,37.733,38.29,1574836,39.12,39.3,37.733,38.29,1574836,0.0,1.0
2024-02-15,39.87,40.0,38.55,39.33,2632141,39.87,40.0,38.55,39.33,2632141,0.0,1.0
2024-02-16,39.53,40.22,38.93,40.0,1850680,39.53,40.22,38.93,40.0,1850680,0.0,1.0
2024-02-20,37.46,39.3025,37.11,39.01,2707276,37.46,39.3025,37.11,39.01,2707276,0.0,1.0
2024-02-21,37.2,37.3658,36.11,36.76,1679552,37.2,37.3658,36.11,36.76,1679552,0.0,1.0
2024-02-22,41.77,41.8,38.8,39.26,4481133,41.77,41.8,38.8,39.26,4481133,0.0,1.0
2024-02-23,40.43,41.86,40.022,41.7,2175916,40.43,41.86,40.022,41.7,2175916,0.0,1.0
2024-02-26,41.76,41.98,40.69,41.06,1843123,41.76,41.98,40.69,41.06,1843123,0.0,1.0
2024-02-27,41.76,42.45,41.09,41.81,1216863,41.76,42.45,41.09,41.81,1216863,0.0,1.0
2024-02-28,41.15,41.645,40.97,41.19,1134689,41.15,41.645,40.97,41.19,1134689,0.0,1.0
2024-02-29,42.53,42.87,41.76,41.96,1363402,42.53,42.87,41.76,41.96,1363402,0.0,1.0
2024-03-01,45.3,46.34,43.18,43.27,3657154,45.3,46.34,43.18,43.27,3657154,0.0,1.0
2024-03-04,47.15,47.6,45.32,45.33,3222173,47.15,47.6,45.32,45.33,3222173,0.0,1.0
2024-03-05,45.78,47.15,45.2423,46.5,2497073,45.78,47.15,45.2423,46.5,2497073,0.0,1.0
2024-03-06,47.2,48.13,46.4,46.77,1837263,47.2,48.13,46.4,46.77,1837263,0.0,1.0
2024-03-07,47.37,48.44,47.33,47.57,1914962,47.37,48.44,47.33,47.57,1914962,0.0,1.0
2024-03-08,46.1,49.355,46.0,47.87,2651344,46.1,49.355,46.0,47.87,2651344,0.0,1.0
2024-03-11,43.66,45.48,42.1,45.02,4222809,43.66,45.48,42.1,45.02,4222809,0.0,1.0
2024-03-12,45.2,45.345,44.27,44.3,2167831,45.2,45.345,44.27,44.3,2167831,0.0,1.0
2024-03-13,45.03,45.51,44.04,44.7,1859144,45.03,45.51,44.04,44.7,1859144,0.0,1.0
2024-03-14,44.42,45.06,43.6,44.84,1257998,44.42,45.06,43.6,44.84,1257998,0.0,1.0
2024-03-15,43.97,44.46,43.12,43.62,2484752,43.97,44.46,43.12,43.62,2484752,0.0,1.0
2024-03-18,44.69,45.88,44.5597,44.63,1860329,44.69,45.88,44.5597,44.63,1860329,0.0,1.0
2024-03-19,43.02,43.78,41.5,43.78,3035828,43.02,43.78,41.5,43.78,3035828,0.0,1.0
2024-03-20,44.05,44.22,42.6,43.07,2577262,44.05,44.22,42.6,43.07,2577262,0.0,1.0
2024-03-21,47.05,47.26,44.86,45.25,2599099,47.05,47.26,44.86,45.25,2599099,0.0,1.0
2024-03-22,47.03,47.07,45.83,46.48,1105805,47.03,47.07,45.83,46.48,1105805,0.0,1.0
2024-03-25,46.34,47.4299,46.29,46.68,1096411,46.34,47.4299,46.29,46.68,1096411,0.0,1.0
2024-03-26,46.37,47.35,46.23,46.71,1341118,46.37,47.35,46.23,46.71,1341118,0.0,1.0
2024-03-27,45.56,47.1399,44.505,46.77,1500436,45.56,47.1399,44.505,46.77,1500436,0.0,1.0
2024-03-28,44.94,45.69,44.7,45.25,1079607,44.94,45.69,44.7,45.25,1079607,0.0,1.0
2024-04-01,45.9,46.13,45.06,45.09,955338,45.9,46.13,45.06,45.09,955338,0.0,1.0
2024-04-02,46.9,47.01,43.94,44.56,2508175,46.9,47.01,43.94,44.56,2508175,0.0,1.0
2024-04-03,49.26,49.31,46.41,46.42,2743193,49.26,49.31,46.41,46.42,2743193,0.0,1.0
2024-04-04,48.07,51.12,47.86,50.2,2863715,48.07,51.12,47.86,50.2,2863715,0.0,1.0
2024-04-05,49.39,49.61,48.13,48.57,1824381,49.39,49.61,48.13,48.57,1824381,0.0,1.0
2024-04-08,49.43,50.51,48.55,50.25,1495029,49.43,50.51,48.55,50.25,1495029,0.0,1.0
2024-04-09,47.05,49.43,46.05,49.4,2785295,47.05,49.43,46.05,49.4,2785295,0.0,1.0
2024-04-10,46.06,47.12,45.18,45.75,1542188,46.06,47.12,45.18,45.75,1542188,0.0,1.0
2024-04-11,46.02,46.44,45.34,46.32,1373882,46.02,46.44,45.34,46.32,1373882,0.0,1.0
2024-04-12,44.74,45.68,44.33,45.0,1691606,44.74,45.68,44.33,45.0,1691606,0.0,1.0
2024-04-15,44.35,45.92,44.18,45.3,1450058,44.35,45.92,44.18,45.3,1450058,0.0,1.0
2024-04-16,45.71,45.83,43.28,43.9,1442184,45.71,45.83,43.28,43.9,1442184,0.0,1.0
2024-04-17,44.62,46.621,44.36,45.76,1529764,44.62,46.621,44.36,45.76,1529764,0.0,1.0
2024-04-18,43.81,45.31,43.4,44.62,1739636,43.81,45.31,43.4,44.62,1739636,0.0,1.0
2024-04-19,40.73,43.78,40.32,42.87,5610173,40.73,43.78,40.32,42.87,5610173,0.0,1.0
2024-04-22,42.98,43.2599,41.21,41.79,3067070,42.98,43.2599,41.21,41.79,3067070,0.0,1.0
2024-04-23,43.76,44.99,43.55,43.88,4447407,43.76,44.99,43.55,43.88,4447407,0.0,1.0
2024-04-24,44.1,45.9,43.36,44.89,2623718,44.1,45.9,43.36,44.89,2623718,0.0,1.0
2024-04-25,43.25,46.1,41.81,44.29,4363367,43.25,46.1,41.81,44.29,4363367,0.0,1.0
2024-04-26,43.46,43.61,41.71,43.01,3271523,43.46,43.61,41.71,43.01,3271523,0.0,1.0
2024-04-29,44.02,44.19,42.19,43.65,1708915,44.02,44.19,42.19,43.65,1708915,0.0,1.0
2024-04-30,43.33,44.55,43.11,43.88,1920781,43.33,44.55,43.11,43.88,1920781,0.0,1.0
2024-05-01,43.43,44.3,41.81,42.765,2954629,43.43,44.3,41.81,42.765,2954629,0.0,1.0
2024-05-02,44.0,44.21,41.87,44.01,2983520,44.0,44.21,41.87,44.01,2983520,0.0,1.0
2024-05-03,44.86,45.37,44.14,44.76,2483102,44.86,45.37,44.14,44.76,2483102,0.0,1.0
2024-05-06,46.9,47.16,45.57,45.97,2858053,46.9,47.16,45.57,45.97,2858053,0.0,1.0
2024-05-07,47.87,47.97,46.86,47.0,1875692,47.87,47.97,46.86,47.0,1875692,0.0,1.0
2024-05-08,49.33,49.6,47.46,47.52,2252184,49.33,49.6,47.46,47.52,2252184,0.0,1.0
2024-05-09,48.28,49.48,47.97,49.48,1296637,48.28,49.48,47.97,49.48,1296637,0.0,1.0
2024-05-10,48.51,49.4,48.31,49.08,1128770,48.51,49.4,48.31,49.08,1128770,0.0,1.0
2024-05-13,46.78,49.12,46.72,49.03,1433580,46.78,49.12,46.72,49.03,1433580,0.0,1.0
2024-05-14,48.0,48.35,46.52,46.52,1992672,48.0,48.35,46.52,46.52,1992672,0.0,1.0
2024-05-15,52.06,52.4601,49.44,50.63,4959070,52.06,52.4601,49.44,50.63,4959070,0.0,1.0
2024-05-16,52.42,53.01,51.31,51.92,3265420,52.42,53.01,51.31,51.92,3265420,0.0,1.0
2024-05-17,51.58,52.8,51.412,52.8,1315146,51.58,52.8,51.412,52.8,1315146,0.0,1.0
2024-05-20,52.67,52.89,51.7101,51.85,1708608,52.67,52.89,51.7101,51.85,1708608,0.0,1.0
2024-05-21,52.64,52.83,51.92,52.32,1034733,52.64,52.83,51.92,52.32,1034733,0.0,1.0
2024-05-22,53.88,54.28,52.79,52.79,2939977,53.88,54.28,52.79,52.79,2939977,0.0,1.0
2024-05-23,55.37,57.13,54.95,55.78,3845267,55.37,57.13,54.95,55.78,3845267,0.0,1.0
2024-05-24,58.8,58.99,55.4,55.8,2630156,58.8,58.99,55.4,55.8,2630156,0.0,1.0
2024-05-28,59.41,61.06,58.74,60.9,2773114,59.41,61.06,58.74,60.9,2773114,0.0,1.0
2024-05-29,59.23,59.7,57.68,59.02,1627503,59.23,59.7,57.68,59.02,1627503,0.0,1.0
2024-05-30,57.4,59.23,56.84,59.2,1858389,57.4,59.23,56.84,59.2,1858389,0.0,1.0
2024-05-31,55.92,57.49,53.58,57.33,3843278,55.92,57.49,53.58,57.33,3843278,0.0,1.0
2024-06-03,55.57,57.12,54.65,56.85,1544465,55.57,57.12,54.65,56.85,1544465,0.0,1.0
2024-06-04,52.71,54.8377,51.89,54.74,2533435,52.71,54.8377,51.89,54.74,2533435,0.0,1.0
2024-06-05,56.37,56.47,53.06,53.86,2691478,56.37,56.47,53.06,53.86,2691478,0.0,1.0
2024-06-06,52.49,56.43,52.48,56.37,2139660,52.49,56.43,52.48,56.37,2139660,0.0,1.0
2024-06-07,52.25,52.475,50.89,52.08,2620022,52.25,52.475,50.89,52.08,2620022,0.0,1.0
2024-06-10,54.54,54.84,51.88,51.88,2135635,54.54,54.84,51.88,51.88,2135635,0.0,1.0
2024-06-11,53.23,54.37,52.9245,54.0,1691114,53.23,54.37,52.9245,54.0,1691114,0.0,1.0
2024-06-12,54.89,55.34,53.89,54.06,2598034,54.89,55.34,53.89,54.06,2598034,0.0,1.0
2024-06-13,56.77,56.9,55.23,55.86,1810919,56.77,56.9,55.23,55.86,1810919,0.0,1.0
2024-06-14,55.71,56.583,54.6,56.57,1714906,55.71,56.583,54.6,56.57,1714906,0.0,1.0
2024-06-17,57.02,57.465,55.15,56.91,2035732,57.02,57.465,55.15,56.91,2035732,0.0,1.0
2024-06-18,59.09,60.125,57.07,57.2,2541197,59.09,60.125,57.07,57.2,2541197,0.0,1.0
2024-06-20,55.8,60.1461,55.8,59.16,3069491,55.8,60.1461,55.8,59.16,3069491,0.0,1.0
2024-06-21,55.91,55.96,53.22,54.74,1937804,55.91,55.96,53.22,54.74,1937804,0.0,1.0
2024-06-24,53.38,55.49,53.33,55.36,2185210,53.38,55.49,53.33,55.36,2185210,0.0,1.0
2024-06-25,55.81,55.84,54.0,54.2,2132696,55.81,55.84,54.0,54.2,2132696,0.0,1.0
2024-06-26,55.3,56.8255,55.07,55.55,2158046,55.3,56.8255,55.07,55.55,2158046,0.0,1.0
2024-06-27,57.2,57.25,54.86,55.52,2211484,57.2,57.25,54.86,55.52,2211484,0.0,1.0
2024-06-28,57.33,58.3693,56.481,57.35,1475991,57.33,58.3693,56.481,57.35,1475991,0.0,1.0
2024-07-01,57.79,58.2295,55.65,58.0,1213197,57.79,58.2295,55.65,58.0,1213197,0.0,1.0
2024-07-02,58.67,58.86,56.95,56.95,1310879,58.67,58.86,56.95,56.95,1310879,0.0,1.0
2024-07-03,58.53,59.77,58.44,59.11,1014600,58.53,59.77,58.44,59.11,1014600,0.0,1.0
2024-07-05,57.62,59.29,57.52,58.76,1139992,57.62,59.29,57.52,58.76,1139992,0.0,1.0
2024-07-08,59.17,60.5506,57.79,58.0,1448161,59.17,60.5506,57.79,58.0,1448161,0.0,1.0
2024-07-09,59.26,60.6496,59.12,59.6,1249847,59.26,60.6496,59.12,59.6,1249847,0.0,1.0
2024-07-10,61.47,62.09,59.1,59.62,1879148,61.47,62.09,59.1,59.62,1879148,0.0,1.0
2024-07-11,59.48,61.94,58.042,61.8,2131506,59.48,61.94,58.042,61.8,2131506,0.0,1.0
2024-07-12,59.4,60.71,58.44,59.4,1201292,59.4,60.71,58.44,59.4,1201292,0.0,1.0
2024-07-15,61.23,62.17,59.75,59.95,2091097,61.23,62.17,59.75,59.95,2091097,0.0,1.0
2024-07-16,63.27,63.489,61.29,61.81,2385373,63.27,63.489,61.29,61.81,2385373,0.0,1.0
2024-07-17,56.84,61.5,56.2301,61.15,4686262,56.84,61.5,56.2301,61.15,4686262,0.0,1.0
2024-07-18,56.32,58.07,54.49,58.0,2872410,56.32,58.07,54.49,58.0,2872410,0.0,1.0
2024-07-19,56.5,57.745,55.92,56.15,1716630,56.5,57.745,55.92,56.15,1716630,0.0,1.0
2024-07-22,56.9,58.0,55.93,57.38,1791626,56.9,58.0,55.93,57.38,1791626,0.0,1.0
2024-07-23,57.88,58.7,56.63,56.78,1489265,57.88,58.7,56.63,56.78,1489265,0.0,1.0
2024-07-24,53.39,56.68,53.06,56.29,3996797,53.39,56.68,53.06,56.29,3996797,0.0,1.0
2024-07-25,51.07,55.88,50.33,55.8,6869241,51.07,55.88,50.33,55.8,6869241,0.0,1.0
2024-07-26,52.67,54.5,52.44,53.72,3249009,52.67,54.5,52.44,53.72,3249009,0.0,1.0
2024-07-29,50.0,53.41,49.88,53.03,3610421,50.0,53.41,49.88,53.03,3610421,0.0,1.0
2024-07-30,48.88,51.31,48.3401,50.37,3597279,48.88,51.31,48.3401,50.37,3597279,0.0,1.0
2024-07-31,52.44,53.2,51.72,51.81,3277611,52.44,53.2,51.72,51.81,3277611,0.0,1.0
2024-08-01,50.39,54.12,49.63,51.58,2825625,50.39,54.12,49.63,51.58,2825625,0.0,1.0
2024-08-02,46.29,47.7,45.52,47.51,4529083,46.29,47.7,45.52,47.51,4529083,0.0,1.0
2024-08-05,46.88,48.3,40.25,41.1,3461167,46.88,48.3,40.25,41.1,3461167,0.0,1.0
2024-08-06,47.08,47.75,45.42,47.15,1760499,47.08,47.75,45.42,47.15,1760499,0.0,1.0
2024-08-07,44.48,48.525,44.11,48.19,4231260,44.48,48.525,44.11,48.19,4231260,0.0,1.0
2024-08-08,46.24,46.515,44.11,45.52,2656225,46.24,46.515,44.11,45.52,2656225,0.0,1.0
2024-08-09,47.78,47.79,46.1,46.25,1409117,47.78,47.79,46.1,46.25,1409117,0.0,1.0
2024-08-12,49.18,49.79,47.88,48.0,2072845,49.18,49.79,47.88,48.0,2072845,0.0,1.0
2024-08-13,51.19,51.63,49.83,49.88,2043586,51.19,51.63,49.83,49.88,2043586,0.0,1.0
2024-08-14,52.27,52.36,50.85,52.15,1311658,52.27,52.36,50.85,52.15,1311658,0.0,1.0
2024-08-15,56.0,56.61,53.18,53.3,2210959,56.0,56.61,53.18,53.3,2210959,0.0,1.0
2024-08-16,54.78,55.69,54.3001,55.55,1269744,54.78,55.69,54.3001,55.55,1269744,0.0,1.0
2024-08-19,54.16,54.83,53.25,54.42,1704152,54.16,54.83,53.25,54.42,1704152,0.0,1.0
2024-08-20,54.03,55.34,54.0,54.5,1576175,54.03,55.34,54.0,54.5,1576175,0.0,1.0
2024-08-21,53.67,54.1199,53.345,54.05,1481029,53.67,54.1199,53.345,54.05,1481029,0.0,1.0
2024-08-22,52.65,54.07,52.62,53.96,1213629,52.65,54.07,52.62,53.96,1213629,0.0,1.0
2024-08-23,53.14,54.58,52.97,53.36,1422974,53.14,54.58,52.97,53.36,1422974,0.0,1.0
2024-08-26,51.0,53.01,50.9301,53.0,1215770,51.0,53.01,50.9301,53.0,1215770,0.0,1.0
2024-08-27,50.33,51.525,50.02,50.42,1787731,50.33,51.525,50.02,50.42,1787731,0.0,1.0
2024-08-28,50.0,50.27,48.54,50.01,2289948,50.0,50.27,48.54,50.01,2289948,0.0,1.0
2024-08-29,50.57,52.16,50.135,50.21,2288856,50.57,52.16,50.135,50.21,2288856,0.0,1.0
2024-08-30,50.92,51.25,49.585,51.1,1494525,50.92,51.25,49.585,51.1,1494525,0.0,1.0
2024-09-03,46.45,50.135,46.34,50.0,1484279,46.45,50.135,46.34,50.0,1484279,0.0,1.0
2024-09-04,46.65,46.76,45.01,45.62,2193544,46.65,46.76,45.01,45.62,2193544,0.0,1.0
2024-09-05,45.9,47.03,45.395,45.89,1659333,45.9,47.03,45.395,45.89,1659333,0.0,1.0
2024-09-06,41.03,45.65,40.645,45.43,5456749,41.03,45.65,40.645,45.43,5456749,0.0,1.0
2024-09-09,42.57,44.0886,42.195,42.36,3216653,42.57,44.0886,42.195,42.36,3216653,0.0,1.0
2024-09-10,43.49,43.57,41.745,42.54,2105086,43.49,43.57,41.745,42.54,2105086,0.0,1.0
2024-09-11,45.32,45.35,42.7604,43.64,2713448,45.32,45.35,42.7604,43.64,2713448,0.0,1.0
2024-09-12,45.55,46.92,45.0555,45.38,1666187,45.55,46.92,45.0555,45.38,1666187,0.0,1.0
2024-09-13,45.87,46.25,45.43,45.81,1121087,45.87,46.25,45.43,45.81,1121087,0.0,1.0
2024-09-16,46.14,46.21,44.46,45.07,1423592,46.14,46.21,44.46,45.07,1423592,0.0,1.0
2024-09-17,46.99,47.69,46.14,46.9,1120752,46.99,47.69,46.14,46.9,1120752,0.0,1.0
2024-09-18,46.83,48.2799,46.6605,47.13,1558513,46.83,48.2799,46.6605,47.13,1558513,0.0,1.0
2024-09-19,49.71,49.79,48.36,49.09,2550146,49.71,49.79,48.36,49.09,2550146,0.0,1.0
2024-09-20,48.73,49.9,48.18,49.11,1272484,48.73,49.9,48.18,49.11,1272484,0.0,1.0
2024-09-23,49.63,49.66,48.77,49.0,1040568,49.63,49.66,48.77,49.0,1040568,0.0,1.0
2024-09-24,49.99,50.396,48.96,49.86,884964,49.99,50.396,48.96,49.86,884964,0.0,1.0
2024-09-25,50.72,50.79,49.9,49.99,1527823,50.72,50.79,49.9,49.99,1527823,0.0,1.0
2024-09-26,52.09,53.52,51.23,52.21,1618597,52.09,53.52,51.23,52.21,1618597,0.0,1.0
2024-09-27,51.08,52.13,50.63,52.03,904623,51.08,52.13,50.63,52.03,904623,0.0,1.0
2024-09-30,51.12,51.33,50.1712,50.35,1063998,51.12,51.33,50.1712,50.35,1063998,0.0,1.0
2024-10-01,49.63,51.05,49.1944,50.94,1791804,49.63,51.05,49.1944,50.94,1791804,0.0,1.0
2024-10-02,50.35,50.62,48.97,49.46,1307003,50.35,50.62,48.97,49.46,1307003,0.0,1.0
2024-10-03,51.47,51.53,50.03,50.12,1463364,51.47,51.53,50.03,50.12,1463364,0.0,1.0
2024-10-04,53.83,54.06,52.25,52.74,1940525,53.83,54.06,52.25,52.74,1940525,0.0,1.0
2024-10-07,54.33,54.78,53.37,53.42,1153917,54.33,54.78,53.37,53.42,1153917,0.0,1.0
2024-10-08,55.71,55.97,54.52,54.96,1536228,55.71,55.97,54.52,54.96,1536228,0.0,1.0
2024-10-09,58.1,58.83,55.9297,56.3,2876550,58.1,58.83,55.9297,56.3,2876550,0.0,1.0
2024-10-10,61.25,61.27,57.11,57.5,2611005,61.25,61.27,57.11,57.5,2611005,0.0,1.0
2024-10-11,63.06,63.85,61.57,61.72,3898745,63.06,63.85,61.57,61.72,3898745,0.0,1.0
2024-10-14,63.16,64.555,62.63,64.19,2081400,63.16,64.555,62.63,64.19,2081400,0.0,1.0
2024-10-15,61.11,64.0,59.65,63.15,3359328,61.11,64.0,59.65,63.15,3359328,0.0,1.0
2024-10-16,58.42,61.98,58.185,61.74,2954195,58.42,61.98,58.185,61.74,2954195,0.0,1.0
2024-10-17,58.18,60.2229,57.76,60.05,2143445,58.18,60.2229,57.76,60.05,2143445,0.0,1.0
2024-10-18,57.82,59.13,57.76,58.41,1410291,57.82,59.13,57.76,58.41,1410291,0.0,1.0
2024-10-21,56.68,57.66,56.26,57.19,2340482,56.68,57.66,56.26,57.19,2340482,0.0,1.0
2024-10-22,56.0,57.08,55.623,56.36,2006234,56.0,57.08,55.623,56.36,2006234,0.0,1.0
2024-10-23,57.47,57.71,55.3001,55.5,3585942,57.47,57.71,55.3001,55.5,3585942,0.0,1.0
2024-10-24,67.94,68.44,62.6,62.7,7506089,67.94,68.44,62.6,62.7,7506089,0.0,1.0
2024-10-25,69.38,70.07,67.51,67.96,3806459,69.38,70.07,67.51,67.96,3806459,0.0,1.0
2024-10-28,70.3,70.72,69.11,70.19,2928855,70.3,70.72,69.11,70.19,2928855,0.0,1.0
2024-10-29,69.96,70.39,68.64,70.2,2089790,69.96,70.39,68.64,70.2,2089790,0.0,1.0
2024-10-30,69.78,70.81,67.66,69.55,2080797,69.78,70.81,67.66,69.55,2080797,0.0,1.0
2024-10-31,68.4,69.6,67.3,69.09,1541870,68.4,69.6,67.3,69.09,1541870,0.0,1.0
2024-11-01,70.22,71.56,68.25,68.46,2233184,70.22,71.56,68.25,68.46,2233184,0.0,1.0
2024-11-04,72.32,73.18,70.72,71.15,2401301,72.32,73.18,70.72,71.15,2401301,0.0,1.0
2024-11-05,75.63,76.28,73.5,73.94,2877285,75.63,76.28,73.5,73.94,2877285,0.0,1.0
2024-11-06,81.0,81.07,77.775,78.96,3327237,81.0,81.07,77.775,78.96,3327237,0.0,1.0
2024-11-07,85.33,85.67,79.8006,81.79,3783934,85.33,85.67,79.8006,81.79,3783934,0.0,1.0
2024-11-08,85.85,86.36,83.7,85.07,2269404,85.85,86.36,83.7,85.07,2269404,0.0,1.0
2024-11-11,84.63,87.99,83.3,87.17,2552542,84.63,87.99,83.3,87.17,2552542,0.0,1.0
2024-11-12,84.06,84.38,82.56,83.09,1794232,84.06,84.38,82.56,83.09,1794232,0.0,1.0
2024-11-13,82.05,85.4099,81.93,83.84,2377820,82.05,85.4099,81.93,83.84,2377820,0.0,1.0
2024-11-14,80.48,83.1557,80.48,83.0,2331906,80.48,83.1557,80.48,83.0,2331906,0.0,1.0
2024-11-15,82.18,82.44,77.78,78.78,3182154,82.18,82.44,77.78,78.78,3182154,0.0,1.0
2024-11-18,83.97,86.4,83.4096,84.4,2776614,83.97,86.4,83.4096,84.4,2776614,0.0,1.0
2024-11-19,86.82,87.32,83.36,83.51,2234151,86.82,87.32,83.36,83.51,2234151,0.0,1.0
2024-11-20,86.98,88.68,84.71,87.8,1758273,86.98,88.68,84.71,87.8,1758273,0.0,1.0
2024-11-21,91.44,93.15,88.53,88.54,3552144,91.44,93.15,88.53,88.54,3552144,0.0,1.0
2024-11-22,89.16,91.73,86.44,91.73,3258175,89.16,91.73,86.44,91.73,3258175,0.0,1.0
2024-11-25,85.6,91.32,84.7353,90.44,2446610,85.6,91.32,84.7353,90.44,2446610,0.0,1.0
2024-11-26,86.67,86.95,85.055,85.6,1610697,86.67,86.95,85.055,85.6,1610697,0.0,1.0
2024-11-27,83.16,86.71,81.29,86.38,3868549,83.16,86.71,81.29,86.38,3868549,0.0,1.0
2024-11-29,85.24,85.38,83.57,83.57,1006790,85.24,85.38,83.57,83.57,1006790,0.0,1.0
2024-12-02,84.96,87.08,84.91,85.93,1831407,84.96,87.08,84.91,85.93,1831407,0.0,1.0
2024-12-03,89.42,89.54,84.51,84.88,2324517,89.42,89.54,84.51,84.88,2324517,0.0,1.0
2024-12-04,89.53,91.64,88.0011,90.3,1923773,89.53,91.64,88.0011,90.3,1923773,0.0,1.0
2024-12-05,92.08,92.5682,89.28,89.55,1573789,92.08,92.5682,89.28,89.55,1573789,0.0,1.0
2024-12-06,94.86,96.0,91.95,92.44,2271641,94.86,96.0,91.95,92.44,2271641,0.0,1.0
2024-12-09,90.42,94.19,89.09,94.03,2126838,90.42,94.19,89.09,94.03,2126838,0.0,1.0
2024-12-10,88.0,92.5194,87.83,91.16,1635089,88.0,92.5194,87.83,91.16,1635089,0.0,1.0
2024-12-11,89.97,90.88,88.08,88.88,1299602,89.97,90.88,88.08,88.88,1299602,0.0,1.0
2024-12-12,91.01,92.43,88.5537,89.2,1447212,91.01,92.43,88.5537,89.2,1447212,0.0,1.0
2024-12-13,99.2,99.34,93.87,93.87,4118795,99.2,99.34,93.87,93.87,4118795,0.0,1.0
2024-12-16,99.01,100.5111,97.64,99.96,2110642,99.01,100.5111,97.64,99.96,2110642,0.0,1.0
2024-12-17,97.81,100.44,95.22,98.01,1561274,97.81,100.44,95.22,98.01,1561274,0.0,1.0
2024-12-18,92.11,99.6,91.52,99.43,2639157,92.11,99.6,91.52,99.43,2639157,0.0,1.0
2024-12-19,93.05,95.92,92.12,93.25,1701361,93.05,95.92,92.12,93.25,1701361,0.0,1.0
2024-12-20,95.45,98.05,89.52,90.21,2058954,95.45,98.05,89.52,90.21,2058954,0.0,1.0
2024-12-23,97.52,98.75,95.8,95.9,1512388,97.52,98.75,95.8,95.9,1512388,0.0,1.0
2024-12-24,97.53,99.26,96.83,98.03,880978,97.53,99.26,96.83,98.03,880978,0.0,1.0
2024-12-26,98.25,98.7,96.63,97.5,863443,98.25,98.7,96.63,97.5,863443,0.0,1.0
2024-12-27,95.1,97.945,94.11,97.0,1449275,95.1,97.945,94.11,97.0,1449275,0.0,1.0
2024-12-30,93.82,95.49,91.87,93.33,1099390,93.82,95.49,91.87,93.33,1099390,0.0,1.0
2024-12-31,92.3,94.1817,91.56,93.95,1556086,92.3,94.1817,91.56,93.95,1556086,0.0,1.0
2025-01-02,93.07,94.63,90.31,92.83,1352140,93.07,94.63,90.31,92.83,1352140,0.0,1.0
2025-01-03,96.92,97.18,93.99,94.0,1100988,96.92,97.18,93.99,94.0,1100988,0.0,1.0
2025-01-06,98.76,101.09,98.24,99.755,2004871,98.76,101.09,98.24,99.755,2004871,0.0,1.0
2025-01-07,98.27,101.72,96.73,98.78,2110923,98.27,101.72,96.73,98.78,2110923,0.0,1.0
2025-01-08,102.47,103.46,97.7064,98.3,2648710,102.47,103.46,97.7064,98.3,2648710,0.0,1.0
2025-01-10,103.64,104.922,99.1728,101.97,3070214,103.64,104.922,99.1728,101.97,3070214,0.0,1.0
2025-01-13,100.44,102.1,96.0743,100.0,2711160,100.44,102.1,96.0743,100.0,2711160,0.0,1.0
2025-01-14,103.11,104.77,101.46,102.56,2401274,103.11,104.77,101.46,102.56,2401274,0.0,1.0
2025-01-15,107.5,108.25,103.5,106.475,2911709,107.5,108.25,103.5,106.475,2911709,0.0,1.0
2025-01-16,110.72,115.52,109.82,109.83,3476874,110.72,115.52,109.82,109.83,3476874,0.0,1.0
2025-01-17,113.28,114.19,109.5,112.0,2650285,113.28,114.19,109.5,112.0,2650285,0.0,1.0
2025-01-21,118.1,119.77,114.35,119.33,3684567,118.1,119.77,114.35,119.33,3684567,0.0,1.0
2025-01-22,123.27,131.23,121.86,123.81,4909734,123.27,131.23,121.86,123.81,4909734,0.0,1.0
2025-01-23,122.92,124.605,120.41,121.09,2734477,122.92,124.605,120.41,121.09,2734477,0.0,1.0
2025-01-24,121.69,126.01,121.42,124.15,2410214,121.69,126.01,121.42,124.15,2410214,0.0,1.0
2025-01-27,87.36,107.73,86.12,105.63,17004711,87.36,107.73,86.12,105.63,17004711,0.0,1.0
2025-01-28,94.48,95.25,88.57,91.65,8526863,94.48,95.25,88.57,91.65,8526863,0.0,1.0
2025-01-29,100.49,102.61,97.83,98.23,8027958,100.49,102.61,97.83,98.23,8027958,0.0,1.0
2025-01-30,114.15,117.67,111.0,117.1,10280587,114.15,117.67,111.0,117.1,10280587,0.0,1.0
2025-01-31,123.47,133.665,116.6,118.0,11231864,123.47,133.665,116.6,118.0,11231864,0.0,1.0
2025-02-03,120.88,126.15,109.0,110.8,8356530,120.88,126.15,109.0,110.8,8356530,0.0,1.0
2025-02-04,131.98,133.1499,120.53,122.69,5376001,131.98,133.1499,120.53,122.69,5376001,0.0,1.0
2025-02-05,143.67,144.27,132.252,135.05,8512145,143.67,144.27,132.252,135.05,8512145,0.0,1.0
2025-02-06,133.22,136.005,127.01,136.0,9273246,133.22,136.005,127.01,136.0,9273246,0.0,1.0
2025-02-07,129.7,140.03,128.78,134.35,5205726,129.7,140.03,128.78,134.35,5205726,0.0,1.0
2025-02-10,130.23,132.69,124.02,125.0,3369346,130.23,132.69,124.02,125.0,3369346,0.0,1.0
2025-02-11,126.58,128.44,124.45,126.85,2682906,126.58,128.44,124.45,126.85,2682906,0.0,1.0
2025-02-12,129.32,131.16,122.29,124.0,3326666,129.32,131.16,122.29,124.0,3326666,0.0,1.0
2025-02-13,129.78,135.25,127.21,131.335,3855849,129.78,135.25,127.21,131.335,3855849,0.0,1.0
2025-02-14,132.06,132.89,123.8138,128.89,2710546,132.06,132.89,123.8138,128.89,2710546,0.0,1.0
2025-02-18,132.29,137.8899,129.8391,135.45,3555172,132.29,137.8899,129.8391,135.45,3555172,0.0,1.0
2025-02-19,131.58,135.54,128.0287,131.06,2839846,131.58,135.54,128.0287,131.06,2839846,0.0,1.0
2025-02-20,125.02,130.81,121.27,130.42,4618094,125.02,130.81,121.27,130.42,4618094,0.0,1.0
2025-02-21,119.25,130.21,118.6001,128.37,4468563,119.25,130.21,118.6001,128.37,4468563,0.0,1.0
2025-02-24,110.88,121.4611,108.88,120.0,6429942,110.88,121.4611,108.88,120.0,6429942,0.0,1.0
2025-02-25,106.11,111.982,102.2522,106.57,5503022,106.11,111.982,102.2522,106.57,5503022,0.0,1.0
2025-02-26,111.68,115.49,110.0,112.5,5174757,111.68,115.49,110.0,112.5,5174757,0.0,1.0
2025-02-27,107.87,117.37,106.69,116.33,5170025,107.87,117.37,106.69,116.33,5170025,0.0,1.0
2025-02-28,107.05,108.565,101.1825,103.31,6518831,107.05,108.565,101.1825,103.31,6518831,0.0,1.0
2025-03-03,92.8,109.28,90.6426,108.1,8103083,92.8,109.28,90.6426,108.1,8103083,0.0,1.0
2025-03-04,90.22,93.45,86.18,90.01,7223357,90.22,93.45,86.18,90.01,7223357,0.0,1.0
2025-03-05,90.95,91.9,87.97,91.18,4131781,90.95,91.9,87.97,91.18,4131781,0.0,1.0
2025-03-06,81.62,87.17,80.98,86.5,5910215,81.62,87.17,80.98,86.5,5910215,0.0,1.0
2025-03-07,87.53,87.66,80.26,82.36,6697364,87.53,87.66,80.26,82.36,6697364,0.0,1.0
2025-03-10,81.15,84.61,78.33,82.75,6308773,81.15,84.61,78.33,82.75,6308773,0.0,1.0
2025-03-11,86.59,87.15,80.81,81.82,4832378,86.59,87.15,80.81,81.82,4832378,0.0,1.0
2025-03-12,89.58,92.69,87.95,92.055,5888671,89.58,92.69,87.95,92.055,5888671,0.0,1.0
2025-03-13,86.41,90.2,85.44,89.09,3302277,86.41,90.2,85.44,89.09,3302277,0.0,1.0
2025-03-14,91.58,92.4118,86.88,89.08,3685435,91.58,92.4118,86.88,89.08,3685435,0.0,1.0
2025-03-17,91.78,92.95,89.0,91.595,2598564,91.78,92.95,89.0,91.595,2598564,0.0,1.0
2025-03-18,87.47,91.03,86.23,90.88,3287873,87.47,91.03,86.23,90.88,3287873,0.0,1.0
2025-03-19,91.92,93.2013,86.16,87.49,3248486,91.92,93.2013,86.16,87.49,3248486,0.0,1.0
2025-03-20,95.65,98.64,90.93,91.61,4341089,95.65,98.64,90.93,91.61,4341089,0.0,1.0
2025-03-21,95.95,96.63,91.615,94.45,2894022,95.95,96.63,91.615,94.45,2894022,0.0,1.0
2025-03-24,99.98,101.52,98.78,100.255,3018628,99.98,101.52,98.78,100.255,3018628,0.0,1.0
2025-03-25,97.37,100.5,94.56,100.0,3423000,97.37,100.5,94.56,100.0,3423000,0.0,1.0
2025-03-26,87.66,96.48,87.109,96.32,5586227,87.66,96.48,87.109,96.32,5586227,0.0,1.0
2025-03-27,84.39,86.4,81.98,85.62,4160117,84.39,86.4,81.98,85.62,4160117,0.0,1.0
2025-03-28,82.69,86.575,81.44,83.78,4019080,82.69,86.575,81.44,83.78,4019080,0.0,1.0
2025-03-31,78.81,79.93,75.59,76.13,5854152,78.81,79.93,75.59,76.13,5854152,0.0,1.0
2025-04-01,79.06,80.4998,76.56,79.03,3882161,79.06,80.4998,76.56,79.03,3882161,0.0,1.0
2025-04-02,82.35,84.315,77.11,77.51,3714691,82.35,84.315,77.11,77.51,3714691,0.0,1.0
2025-04-03,69.19,76.435,68.93,74.07,7388615,69.19,76.435,68.93,74.07,7388615,0.0,1.0
2025-04-04,66.15,66.84,58.05,64.26,9755590,66.15,66.84,58.05,64.26,9755590,0.0,1.0
2025-04-07,70.39,75.096125,61.07,61.16,8582391,70.39,75.096125,61.07,61.16,8582391,0.0,1.0
2025-04-08,68.85,76.79,67.51,75.9,7031883,68.85,76.79,67.51,75.9,7031883,0.0,1.0
2025-04-09,82.06,85.38,68.83,68.99,9582963,82.06,85.38,68.83,68.99,9582963,0.0,1.0
2025-04-10,76.48,81.015,75.26,79.1,4847638,76.48,81.015,75.26,79.1,4847638,0.0,1.0
2025-04-11,79.13,81.43,75.15,76.62,5847608,79.13,81.43,75.15,76.62,5847608,0.0,1.0
2025-04-14,80.88,85.95,78.99,84.165,4093324,80.88,85.95,78.99,84.165,4093324,0.0,1.0
2025-04-15,82.57,85.32,82.05,82.48,4168184,82.57,85.32,82.05,82.48,4168184,0.0,1.0
2025-04-16,80.56,81.88,77.865,79.0,4199081,80.56,81.88,77.865,79.0,4199081,0.0,1.0
2025-04-17,84.04,86.1,78.54,80.01,5283688,84.04,86.1,78.54,80.01,5283688,0.0,1.0
2025-04-21,80.59,84.53,78.8406,82.48,3395277,80.59,84.53,78.8406,82.48,3395277,0.0,1.0
2025-04-22,82.77,85.68,80.98,81.83,3337818,82.77,85.68,80.98,81.83,3337818,0.0,1.0
2025-04-23,88.19,92.75,87.13,88.52,4989481,88.19,92.75,87.13,88.52,4989481,0.0,1.0
2025-04-24,92.14,95.22,90.1,90.23,7728099,92.14,95.22,90.1,90.23,7728099,0.0,1.0
2025-04-25,89.05,94.19,88.1217,90.01,6941618,89.05,94.19,88.1217,90.01,6941618,0.0,1.0
2025-04-28,87.76,91.2,85.55,89.54,4187748,87.76,91.2,85.55,89.54,4187748,0.0,1.0
2025-04-29,87.05,88.45,86.18,87.5,3076163,87.05,88.45,86.18,87.5,3076163,0.0,1.0
2025-04-30,85.35,85.71,81.88,83.295,3420192,85.35,85.71,81.88,83.295,3420192,0.0,1.0
2025-05-01,89.21,93.52,89.02,90.24,5626401,89.21,93.52,89.02,90.24,5626401,0.0,1.0
2025-05-02,94.07,96.63,91.22,91.23,3329386,94.07,96.63,91.22,91.23,3329386,0.0,1.0
2025-05-05,92.36,94.43,91.67,92.75,2590520,92.36,94.43,91.67,92.75,2590520,0.0,1.0
2025-05-06,95.19,95.81,90.0,90.0,2756592,95.19,95.81,90.0,90.0,2756592,0.0,1.0
2025-05-07,96.55,96.75,92.76,94.45,2744418,96.55,96.75,92.76,94.45,2744418,0.0,1.0
2025-05-08,96.33,99.68,94.7,99.0,3038184,96.33,99.68,94.7,99.0,3038184,0.0,1.0
2025-05-09,93.05,98.49,92.3,97.37,2693325,93.05,98.49,92.3,97.37,2693325,0.0,1.0
2025-05-12,100.32,100.59,95.67,99.69,5604724,100.32,100.59,95.67,99.69,5604724,0.0,1.0
2025-05-13,109.87,110.75,100.66,100.66,6400470,109.87,110.75,100.66,100.66,6400470,0.0,1.0
2025-05-14,113.45,116.1,110.37,113.5,5633020,113.45,116.1,110.37,113.5,5633020,0.0,1.0
2025-05-15,111.49,112.76,108.96,110.96,2890254,111.49,112.76,108.96,110.96,2890254,0.0,1.0
2025-05-16,113.25,113.29,110.2901,111.6,2373437,113.25,113.29,110.2901,111.6,2373437,0.0,1.0
2025-05-19,111.6,112.52,109.09,110.2,2919774,111.6,112.52,109.09,110.2,2919774,0.0,1.0
2025-05-20,112.66,113.4,109.8985,110.6,3209264,112.66,113.4,109.8985,110.6,3209264,0.0,1.0
2025-05-21,114.03,117.5,111.76,112.66,4790821,114.03,117.5,111.76,112.66,4790821,0.0,1.0
2025-05-22,118.32,120.04,113.75,113.75,4071927,118.32,120.04,113.75,113.75,4071927,0.0,1.0
2025-05-23,119.47,121.28,115.38,116.39,2909152,119.47,121.28,115.38,116.39,2909152,0.0,1.0
2025-05-27,118.88,124.668,117.3401,123.99,3520939,118.88,124.668,117.3401,123.99,3520939,0.0,1.0
2025-05-28,118.12,119.35,114.71,118.74,2934429,118.12,119.35,114.71,118.74,2934429,0.0,1.0
2025-05-29,116.37,119.005,114.92,118.81,3654874,116.37,119.005,114.92,118.81,3654874,0.0,1.0
2025-05-30,115.38,115.71,110.5401,114.28,4391311,115.38,115.71,110.5401,114.28,4391311,0.0,1.0
2025-06-02,116.64,116.88,112.74,114.96,3027284,116.64,116.88,112.74,114.96,3027284,0.0,1.0
2025-06-03,121.26,121.575,116.9501,118.23,3284538,121.26,121.575,116.9501,118.23,3284538,0.0,1.0
2025-06-04,119.9,122.81,118.14,121.44,2411507,119.9,122.81,118.14,121.44,2411507,0.0,1.0
2025-06-05,119.31,122.23,118.52,120.32,2915279,119.31,122.23,118.52,120.32,2915279,0.0,1.0
2025-06-06,120.73,122.38,118.25,121.025,2464866,120.73,122.38,118.25,121.025,2464866,0.0,1.0
2025-06-09,122.65,123.49,118.6,122.97,2914734,122.65,123.49,118.6,122.97,2914734,0.0,1.0
2025-06-10,121.51,126.25,117.28,123.0,4322628,121.51,126.25,117.28,123.0,4322628,0.0,1.0
2025-06-11,127.69,129.52,122.03,122.91,5465208,127.69,129.52,122.03,122.91,5465208,0.0,1.0
2025-06-12,130.73,131.7,125.76,126.345,4018716,130.73,131.7,125.76,126.345,4018716,0.0,1.0
2025-06-13,125.33,129.56,124.7191,127.0,2718348,125.33,129.56,124.7191,127.0,2718348,0.0,1.0
2025-06-16,128.24,132.7,127.2,127.83,3085524,128.24,132.7,127.2,127.83,3085524,0.0,1.0
2025-06-17,132.18,134.87,128.24,128.36,3006432,132.18,134.87,128.24,128.36,3006432,0.0,1.0
2025-06-18,136.25,139.89,133.36,134.3,3944873,136.25,139.89,133.36,134.3,3944873,0.0,1.0
2025-06-20,135.23,139.23,133.73,138.32,2591121,135.23,139.23,133.73,138.32,2591121,0.0,1.0
2025-06-23,136.34,136.53,130.68,133.93,3218230,136.34,136.53,130.68,133.93,3218230,0.0,1.0
2025-06-24,143.84,143.98,136.0325,137.995,3335399,143.84,143.98,136.0325,137.995,3335399,0.0,1.0
2025-06-25,149.04,152.23,145.53,145.57,4852614,149.04,152.23,145.53,145.57,4852614,0.0,1.0
2025-06-26,150.15,152.98,149.5,150.39,3011391,150.15,152.98,149.5,150.39,3011391,0.0,1.0
2025-06-27,152.67,155.345,149.6886,150.15,4106613,152.67,155.345,149.6886,150.15,4106613,0.0,1.0
2025-06-30,156.11,157.35,152.35,154.4,2805278,156.11,157.35,152.35,154.4,2805278,0.0,1.0
2025-07-01,148.91,155.499,144.27,154.9,4771548,148.91,155.499,144.27,154.9,4771548,0.0,1.0
2025-07-02,154.9,155.31,147.0,149.36,4136780,154.9,155.31,147.0,149.36,4136780,0.0,1.0
2025-07-03,159.26,160.63,154.33,154.88,2227845,159.26,160.63,154.33,154.88,2227845,0.0,1.0
2025-07-07,154.0,159.0,153.66,157.27,3497512,154.0,159.0,153.66,157.27,3497512,0.0,1.0
2025-07-08,155.7,157.99,152.43,156.09,2984987,155.7,157.99,152.43,156.09,2984987,0.0,1.0
2025-07-09,160.9,163.95,155.41,156.8,3371695,160.9,163.95,155.41,156.8,3371695,0.0,1.0
2025-07-10,158.83,163.05,152.9207,162.62,3546540,158.83,163.05,152.9207,162.62,3546540,0.0,1.0
2025-07-11,161.03,162.14,156.54,157.26,2184139,161.03,162.14,156.54,157.26,2184139,0.0,1.0
2025-07-14,162.24,162.9429,158.11,160.345,1910848,162.24,162.9429,158.11,160.345,1910848,0.0,1.0
2025-07-15,160.49,165.83,158.79,165.49,3037123,160.49,165.83,158.79,165.49,3037123,0.0,1.0
2025-07-16,160.1,161.75,156.15,159.9,2447336,160.1,161.75,156.15,159.9,2447336,0.0,1.0
2025-07-17,162.89,162.89,157.99,159.76,2403877,162.89,162.89,157.99,159.76,2403877,0.0,1.0
2025-07-18,160.12,162.28,154.54,161.19,4124650,160.12,162.28,154.54,161.19,4124650,0.0,1.0
2025-07-21,163.02,164.51,154.625,157.41,3590514,163.02,164.51,154.625,157.41,3590514,0.0,1.0
2025-07-22,156.91,160.97,153.1101,160.97,3844398,156.91,160.97,153.1101,160.97,3844398,0.0,1.0
2025-07-23,168.79,168.85,158.15,158.39,4590500,168.79,168.85,158.15,158.39,4590500,0.0,1.0
2025-07-24,163.98,173.63,161.8439,172.05,4169107,163.98,173.63,161.8439,172.05,4169107,0.0,1.0
2025-07-25,170.22,170.38,164.52,165.86,2587247,170.22,170.38,164.52,165.86,2587247,0.0,1.0
2025-07-28,173.37,173.71,169.19,169.9,4777006,173.37,173.71,169.19,169.9,4777006,0.0,1.0
2025-07-29,202.0,208.6599,183.165,186.5,14567314,202.0,208.6599,183.165,186.5,14567314,0.0,1.0
2025-07-30,202.41,214.4699,198.59,204.0,6618361,202.41,214.4699,198.59,204.0,6618361,0.0,1.0
2025-07-31,199.86,210.71,198.75,209.17,4614206,199.86,210.71,198.75,209.17,4614206,0.0,1.0
2025-08-01,194.74,198.65,188.78,189.075,4545561,194.74,198.65,188.78,189.075,4545561,0.0,1.0
2025-08-04,201.45,204.4734,195.85,199.05,2485267,201.45,204.4734,195.85,199.05,2485267,0.0,1.0
2025-08-05,196.51,205.26,191.6,202.5,3714972,196.51,205.26,191.6,202.5,3714972,0.0,1.0
2025-08-06,198.63,199.09,191.6012,194.92,2944642,198.63,199.09,191.6012,194.92,2944642,0.0,1.0
2025-08-07,201.21,205.59,197.8,201.2,3050093,201.21,205.59,197.8,201.2,3050093,0.0,1.0
2025-08-08,207.66,209.2384,201.76,202.25,3023769,207.66,209.2384,201.76,202.25,3023769,0.0,1.0
2025-08-11,204.6,211.71,203.57,207.65,2754230,204.6,211.71,203.57,207.65,2754230,0.0,1.0
2025-08-12,213.45,213.725,205.57,206.0,2717680,213.45,213.725,205.57,206.0,2717680,0.0,1.0
2025-08-13,204.22,218.8,201.21,216.54,4069478,204.22,218.8,201.21,216.54,4069478,0.0,1.0
2025-08-14,196.64,200.4999,192.13,199.6,4232648,196.64,200.4999,192.13,199.6,4232648,0.0,1.0
2025-08-15,195.48,196.275,189.1604,195.92,2430092,195.48,196.275,189.1604,195.92,2430092,0.0,1.0
2025-08-18,194.88,197.4933,191.32,194.76,1652930,194.88,197.4933,191.32,194.76,1652930,0.0,1.0
2025-08-19,184.73,193.82,182.5,193.67,3648329,184.73,193.82,182.5,193.67,3648329,0.0,1.0
2025-08-20,182.9,183.125,173.23,181.03,3809948,182.9,183.125,173.23,181.03,3809948,0.0,1.0
2025-08-21,181.34,184.01,179.5,183.29,1357413,181.34,184.01,179.5,183.29,1357413,0.0,1.0
2025-08-22,188.92,190.3299,179.0127,181.21,2865754,188.92,190.3299,179.0127,181.21,2865754,0.0,1.0
2025-08-25,192.91,193.96,186.75,188.48,1909565,192.91,193.96,186.75,188.48,1909565,0.0,1.0
2025-08-26,198.62,199.55,192.05,192.05,1984082,198.62,199.55,192.05,192.05,1984082,0.0,1.0
2025-08-27,202.1,202.17,195.3402,199.36,1764666,202.1,202.17,195.3402,199.36,1764666,0.0,1.0
2025-08-28,212.33,214.63,203.455,203.57,3224548,212.33,214.63,203.455,203.57,3224548,0.0,1.0
2025-08-29,194.75,211.0,193.17,210.36,3939508,194.75,211.0,193.17,210.36,3939508,0.0,1.0
2025-09-02,200.63,200.64,183.66,187.8,3182370,200.63,200.64,183.66,187.8,3182370,0.0,1.0
2025-09-03,211.87,212.3,199.78,202.245,3791258,211.87,212.3,199.78,202.245,3791258,0.0,1.0
2025-09-04,221.34,221.59,210.615,211.2,3861633,221.34,221.59,210.615,211.2,3861633,0.0,1.0
2025-09-05,242.68,257.4,234.08,242.84,7696736,242.68,257.4,234.08,242.84,7696736,0.0,1.0
2025-09-08,244.33,254.7,244.15,246.52,4783486,244.33,254.7,244.15,246.52,4783486,0.0,1.0
2025-09-09,244.08,250.1499,239.02,244.12,3151211,244.08,250.1499,239.02,244.12,3151211,0.0,1.0
2025-09-10,253.03,254.0,242.16,252.6,3692037,253.03,254.0,242.16,252.6,3692037,0.0,1.0
2025-09-11,245.74,252.1283,242.5682,251.4,3175567,245.74,252.1283,242.5682,251.4,3175567,0.0,1.0
2025-09-12,241.77,246.99,237.73,245.45,2140387,241.77,246.99,237.73,245.45,2140387,0.0,1.0
2025-09-15,248.99,250.7,238.13,241.12,2747256,248.99,250.7,238.13,241.12,2747256,0.0,1.0
2025-09-16,254.39,258.16,248.23,249.0,2520978,254.39,258.16,248.23,249.0,2520978,0.0,1.0
2025-09-17,247.66,254.29,239.8001,253.03,3272281,247.66,254.29,239.8001,253.03,3272281,0.0,1.0
2025-09-18,252.04,256.47,246.14,253.01,2743022,252.04,256.47,246.14,253.01,2743022,0.0,1.0
2025-09-19,252.93,255.24,242.7825,252.16,3756412,252.93,255.24,242.7825,252.16,3756412,0.0,1.0
2025-09-22,254.79,257.0,249.28,252.63,2212585,254.79,257.0,249.28,252.63,2212585,0.0,1.0
2025-09-23,257.64,261.83,252.0,256.33,2545589,257.64,261.83,252.0,256.33,2545589,0.0,1.0
2025-09-24,240.46,256.075,239.78,255.9,3413406,240.46,256.075,239.78,255.9,3413406,0.0,1.0
2025-09-25,244.64,247.58,227.0,227.24,3831348,244.64,247.58,227.0,227.24,3831348,0.0,1.0
2025-09-26,243.79,250.0,237.935,245.25,2145285,243.79,250.0,237.935,245.25,2145285,0.0,1.0
2025-09-29,245.95,251.445,245.12,246.89,1900274,245.95,251.445,245.12,246.89,1900274,0.0,1.0
2025-09-30,246.38,250.3,239.59,247.55,1899099,246.38,250.3,239.59,247.55,1899099,0.0,1.0
2025-10-01,251.69,252.3,238.67,241.46,2093421,251.69,252.3,238.67,241.46,2093421,0.0,1.0
2025-10-02,250.91,257.58,246.49,257.03,1731397,250.91,257.58,246.49,257.03,1731397,0.0,1.0
2025-10-03,233.67,249.0,231.44,245.99,3695861,233.67,249.0,231.44,245.99,3695861,0.0,1.0
2025-10-06,235.34,244.58,233.82,240.45,3081738,235.34,244.58,233.82,240.45,3081738,0.0,1.0
2025-10-07,237.79,243.09,230.24,237.22,1863830,237.79,243.09,230.24,237.22,1863830,0.0,1.0
2025-10-08,254.88,254.99,238.64,238.94,3187216,254.88,254.99,238.64,238.94,3187216,0.0,1.0
2025-10-09,259.78,260.585,248.1606,254.4,1490489,259.78,260.585,248.1606,254.4,1490489,0.0,1.0
2025-10-10,243.72,263.9,243.71,262.05,2815634,243.72,263.9,243.71,262.05,2815634,0.0,1.0
2025-10-13,261.06,270.15,250.83,263.76,3289799,261.06,270.15,250.83,263.76,3289799,0.0,1.0
2025-10-14,247.75,255.79,238.23,247.9,3236847,247.75,255.79,238.23,247.9,3236847,0.0,1.0
2025-10-15,269.96,271.6999,253.19,253.19,2802564,269.96,271.6999,253.19,253.19,2802564,0.0,1.0
2025-10-16,279.86,296.8504,276.3701,290.37,4806718,279.86,296.8504,276.3701,290.37,4806718,0.0,1.0
2025-10-17,276.46,286.43,271.14,272.46,2367708,276.46,286.43,271.14,272.46,2367708,0.0,1.0
2025-10-20,273.5,287.0,268.6736,284.01,2316967,273.5,287.0,268.6736,284.01,2316967,0.0,1.0
2025-10-21,264.69,274.7,261.48,272.42,1833990,264.69,274.7,261.48,272.42,1833990,0.0,1.0
2025-10-22,270.89,279.695,262.0,273.51,3146761,270.89,279.695,262.0,273.51,3146761,0.0,1.0
2025-10-23,282.73,284.39,269.93,270.0,1950690,282.73,284.39,269.93,270.0,1950690,0.0,1.0
2025-10-24,296.62,300.75,292.0,295.01,2865748,296.62,300.75,292.0,295.01,2865748,0.0,1.0
2025-10-27,301.82,314.2899,301.69,306.69,5348170,301.82,314.2899,301.69,306.69,5348170,0.0,1.0
2025-10-28,326.45,355.5,314.56,346.01,7721738,326.45,355.5,314.56,346.01,7721738,0.0,1.0
2025-10-29,337.77,349.9,332.1249,340.0,4002670,337.77,349.9,332.1249,340.0,4002670,0.0,1.0
2025-10-30,340.13,348.92,329.24,332.41,2788426,340.13,348.92,329.24,332.41,2788426,0.0,1.0
2025-10-31,344.48,360.9899,333.25,349.01,2799068,344.48,360.9899,333.25,349.01,2799068,0.0,1.0
2025-11-03,349.01,350.41,333.64,346.26,1865875,349.01,350.41,333.64,346.26,1865875,0.0,1.0
2025-11-04,335.79,348.6789,330.2,331.665,2064711,335.79,348.6789,330.2,331.665,2064711,0.0,1.0
2025-11-05,352.61,363.4,332.71,335.0,2719593,352.61,363.4,332.71,335.0,2719593,0.0,1.0
2025-11-06,340.76,361.769,332.8,353.0,2579955,340.76,361.769,332.8,353.0,2579955,0.0,1.0
2025-11-07,322.1,331.0,303.495,329.82,4986181,322.1,331.0,303.495,329.82,4986181,0.0,1.0
2025-11-10,344.61,346.2,335.0,340.68,2310940,344.61,346.2,335.0,340.68,2310940,0.0,1.0
2025-11-11,331.86,340.5,327.69,340.5,1845617,331.86,340.5,327.69,340.5,1845617,0.0,1.0
2025-11-12,334.57,338.58,329.0,336.36,1653298,334.57,338.58,329.0,336.36,1653298,0.0,1.0
2025-11-13,292.75,327.44,283.0,327.44,6005198,292.75,327.44,283.0,327.44,6005198,0.0,1.0
2025-11-14,310.88,311.235,275.77,277.6,4941831,310.88,311.235,275.77,277.6,4941831,0.0,1.0
2025-11-17,309.37,324.8,304.08,306.9,3016891,309.37,324.8,304.08,306.9,3016891,0.0,1.0
2025-11-18,299.92,312.87,297.5,304.47,3095225,299.92,312.87,297.5,304.47,3095225,0.0,1.0
2025-11-19,312.48,328.4959,301.68,301.68,3295670,312.48,328.4959,301.68,301.68,3295670,0.0,1.0
2025-11-20,282.28,330.5,278.852,330.5,4564057,282.28,330.5,278.852,330.5,4564057,0.0,1.0
2025-11-21,280.06,284.55,263.081,278.23,5335029,280.06,284.55,263.081,278.23,5335029,0.0,1.0
2025-11-24,322.54,324.0199,282.68,284.3,5153915,322.54,324.0199,282.68,284.3,5153915,0.0,1.0
2025-11-25,327.75,331.2,316.5,323.57,3196298,327.75,331.2,316.5,323.57,3196298,0.0,1.0
2025-11-26,332.24,336.31,315.0,322.05,2588967,332.24,336.31,315.0,322.05,2588967,0.0,1.0