date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-04-29,11.3,11.45,10.95,11.45,29300,11.3,11.45,10.95,11.45,29300,0.0,1.0
2004-04-30,11.74,11.76,11.01,11.011,36900,11.74,11.76,11.01,11.011,36900,0.0,1.0
2004-05-03,11.0,11.74,11.0,11.74,57000,11.0,11.74,11.0,11.74,57000,0.0,1.0
2004-05-04,11.69,11.76,11.1,11.49,66900,11.69,11.76,11.1,11.49,66900,0.0,1.0
2004-05-05,11.48,12.0,11.25,11.98,47200,11.48,12.0,11.25,11.98,47200,0.0,1.0
2004-05-06,11.41,11.75,11.26,11.75,5500,11.41,11.75,11.26,11.75,5500,0.0,1.0
2004-05-07,11.4,11.4,11.03,11.25,26200,11.4,11.4,11.03,11.25,26200,0.0,1.0
2004-05-10,10.68,11.17,10.65,11.0,66300,10.68,11.17,10.65,11.0,66300,0.0,1.0
2004-05-11,10.95,10.95,10.5,10.65,57600,10.95,10.95,10.5,10.65,57600,0.0,1.0
2004-05-12,10.42,10.99,10.25,10.6,45400,10.42,10.99,10.25,10.6,45400,0.0,1.0
2004-05-13,10.32,10.51,10.3,10.51,13300,10.32,10.51,10.3,10.51,13300,0.0,1.0
2004-05-14,10.25,10.79,10.18,10.79,90500,10.25,10.79,10.18,10.79,90500,0.0,1.0
2004-05-17,9.85,10.69,9.21,10.43,28100,9.85,10.69,9.21,10.43,28100,0.0,1.0
2004-05-18,9.85,10.01,9.2,9.999,231100,9.85,10.01,9.2,9.999,231100,0.0,1.0
2004-05-19,10.14,10.66,9.45,9.94,86400,10.14,10.66,9.45,9.94,86400,0.0,1.0
2004-05-20,10.02,10.4,9.9,9.95,53200,10.02,10.4,9.9,9.95,53200,0.0,1.0
2004-05-21,10.03,10.2,9.87,10.0,49600,10.03,10.2,9.87,10.0,49600,0.0,1.0
2004-05-24,10.0,10.09,9.98,10.08,16700,10.0,10.09,9.98,10.08,16700,0.0,1.0
2004-05-25,10.0,10.57,9.92,10.57,197300,10.0,10.57,9.92,10.57,197300,0.0,1.0
2004-05-26,10.0,10.09,9.92,10.09,21800,10.0,10.09,9.92,10.09,21800,0.0,1.0
2004-05-27,9.94,9.95,9.51,9.95,81500,9.94,9.95,9.51,9.95,81500,0.0,1.0
2004-05-28,11.2,11.5,9.72,9.791,194500,11.2,11.5,9.72,9.791,194500,0.0,1.0
2004-06-01,10.74,11.15,10.05,11.15,13200,10.74,11.15,10.05,11.15,13200,0.0,1.0
2004-06-02,10.6,10.74,10.24,10.64,6000,10.6,10.74,10.24,10.64,6000,0.0,1.0
2004-06-03,10.65,10.65,10.45,10.45,3200,10.65,10.65,10.45,10.45,3200,0.0,1.0
2004-06-04,10.89,11.0,10.6,10.89,8100,10.89,11.0,10.6,10.89,8100,0.0,1.0
2004-06-07,10.75,10.8,10.74,10.8,8500,10.75,10.8,10.74,10.8,8500,0.0,1.0
2004-06-08,10.64,10.75,10.64,10.75,300,10.64,10.75,10.64,10.75,300,0.0,1.0
2004-06-09,10.26,10.75,10.26,10.75,4700,10.26,10.75,10.26,10.75,4700,0.0,1.0
2004-06-10,10.5,10.75,10.44,10.62,18000,10.5,10.75,10.44,10.62,18000,0.0,1.0
2004-06-14,9.97,10.5,9.71,10.26,11200,9.97,10.5,9.71,10.26,11200,0.0,1.0
2004-06-15,10.06,10.19,9.75,10.13,16300,10.06,10.19,9.75,10.13,16300,0.0,1.0
2004-06-16,9.79,10.16,9.64,10.16,30500,9.79,10.16,9.64,10.16,30500,0.0,1.0
2004-06-17,9.69,10.02,9.67,9.67,1500,9.69,10.02,9.67,9.67,1500,0.0,1.0
2004-06-18,10.0,10.0,9.67,10.0,7400,10.0,10.0,9.67,10.0,7400,0.0,1.0
2004-06-21,9.65,10.0,9.53,10.0,20000,9.65,10.0,9.53,10.0,20000,0.0,1.0
2004-06-22,9.9,10.07,9.54,9.56,25800,9.9,10.07,9.54,9.56,25800,0.0,1.0
2004-06-23,10.0,10.0,9.8,9.83,22000,10.0,10.0,9.8,9.83,22000,0.0,1.0
2004-06-24,9.53,9.8,9.3,9.8,9600,9.53,9.8,9.3,9.8,9600,0.0,1.0
2004-06-25,8.64,9.77,6.94,9.6,214800,8.64,9.77,6.94,9.6,214800,0.0,1.0
2004-06-28,7.26,8.64,7.18,8.64,51500,7.26,8.64,7.18,8.64,51500,0.0,1.0
2004-06-29,7.75,8.0,7.15,7.4,129600,7.75,8.0,7.15,7.4,129600,0.0,1.0
2004-06-30,7.72,7.75,7.15,7.75,40400,7.72,7.75,7.15,7.75,40400,0.0,1.0
2004-07-01,7.31,7.73,7.17,7.25,7000,7.31,7.73,7.17,7.25,7000,0.0,1.0
2004-07-02,7.24,8.39,7.24,7.5,16800,7.24,8.39,7.24,7.5,16800,0.0,1.0
2004-07-06,7.0,7.24,6.82,7.24,37300,7.0,7.24,6.82,7.24,37300,0.0,1.0
2004-07-07,6.9,6.98,6.69,6.8,20600,6.9,6.98,6.69,6.8,20600,0.0,1.0
2004-07-08,6.0,6.7,5.92,6.65,15900,6.0,6.7,5.92,6.65,15900,0.0,1.0
2004-07-09,5.5,6.001,5.29,6.0,248600,5.5,6.001,5.29,6.0,248600,0.0,1.0
2004-07-12,5.2,5.78,5.0,5.75,266400,5.2,5.78,5.0,5.75,266400,0.0,1.0
2004-07-13,5.77,6.3,5.25,5.67,125700,5.77,6.3,5.25,5.67,125700,0.0,1.0
2004-07-14,5.88,6.15,5.5,5.535,27500,5.88,6.15,5.5,5.535,27500,0.0,1.0
2004-07-15,5.94,6.1,5.75,5.99,80800,5.94,6.1,5.75,5.99,80800,0.0,1.0
2004-07-16,5.95,6.0,5.13,6.0,13900,5.95,6.0,5.13,6.0,13900,0.0,1.0
2004-07-19,5.5,5.775,5.12,5.775,23300,5.5,5.775,5.12,5.775,23300,0.0,1.0
2004-07-20,5.0,5.65,4.99,5.41,11400,5.0,5.65,4.99,5.41,11400,0.0,1.0
2004-07-21,5.5,5.73,5.1,5.3,366800,5.5,5.73,5.1,5.3,366800,0.0,1.0
2004-07-22,5.3,5.5,5.3,5.5,5100,5.3,5.5,5.3,5.5,5100,0.0,1.0
2004-07-23,5.25,5.5,4.9,5.5,31300,5.25,5.5,4.9,5.5,31300,0.0,1.0
2004-07-26,5.25,5.5,5.1,5.5,6100,5.25,5.5,5.1,5.5,6100,0.0,1.0
2004-07-27,6.13,6.25,5.29,5.3,183000,6.13,6.25,5.29,5.3,183000,0.0,1.0
2004-07-28,6.01,6.06,5.8,5.87,7100,6.01,6.06,5.8,5.87,7100,0.0,1.0
2004-07-29,5.78,5.882,5.5,5.8,20900,5.78,5.882,5.5,5.8,20900,0.0,1.0
2004-07-30,6.3,6.3,5.77,6.01,22800,6.3,6.3,5.77,6.01,22800,0.0,1.0
2004-08-02,6.35,6.5,5.75,5.88,14100,6.35,6.5,5.75,5.88,14100,0.0,1.0
2004-08-03,6.3,6.3,5.96,6.22,6600,6.3,6.3,5.96,6.22,6600,0.0,1.0
2004-08-04,6.3,6.3,5.97,6.11,4500,6.3,6.3,5.97,6.11,4500,0.0,1.0
2004-08-05,6.1,6.35,5.74,6.35,4900,6.1,6.35,5.74,6.35,4900,0.0,1.0
2004-08-06,6.69,6.69,5.8,5.82,9100,6.69,6.69,5.8,5.82,9100,0.0,1.0
2004-08-09,5.88,6.54,5.67,6.54,20500,5.88,6.54,5.67,6.54,20500,0.0,1.0
2004-08-10,6.07,6.15,5.91,6.08,12100,6.07,6.15,5.91,6.08,12100,0.0,1.0
2004-08-11,6.45,6.45,5.95,5.95,11000,6.45,6.45,5.95,5.95,11000,0.0,1.0
2004-08-12,6.3,6.4,5.92,6.24,7400,6.3,6.4,5.92,6.24,7400,0.0,1.0
2004-08-13,6.24,6.5,6.0,6.4,5200,6.24,6.5,6.0,6.4,5200,0.0,1.0
2004-08-16,6.08,6.3,6.0,6.29,8900,6.08,6.3,6.0,6.29,8900,0.0,1.0
2004-08-17,6.18,6.18,6.08,6.18,2900,6.18,6.18,6.08,6.18,2900,0.0,1.0
2004-08-18,6.48,6.5,6.13,6.13,7200,6.48,6.5,6.13,6.13,7200,0.0,1.0
2004-08-19,6.48,6.48,6.42,6.42,200,6.48,6.48,6.42,6.42,200,0.0,1.0
2004-08-20,6.4,6.49,6.39,6.49,5300,6.4,6.49,6.39,6.49,5300,0.0,1.0
2004-08-23,6.32,6.48,6.31,6.375,2300,6.32,6.48,6.31,6.375,2300,0.0,1.0
2004-08-24,6.4,6.48,6.13,6.48,6400,6.4,6.48,6.13,6.48,6400,0.0,1.0
2004-08-25,6.45,6.47,6.3,6.3,27700,6.45,6.47,6.3,6.3,27700,0.0,1.0
2004-08-26,6.75,6.75,6.43,6.47,7900,6.75,6.75,6.43,6.47,7900,0.0,1.0
2004-08-27,7.44,7.5,6.78,6.88,8100,7.44,7.5,6.78,6.88,8100,0.0,1.0
2004-08-30,8.6,8.98,7.5,7.64,93900,8.6,8.98,7.5,7.64,93900,0.0,1.0
2004-08-31,8.3,8.35,6.87,8.35,46900,8.3,8.35,6.87,8.35,46900,0.0,1.0
2004-09-01,7.72,8.5,7.04,8.3,57500,7.72,8.5,7.04,8.3,57500,0.0,1.0
2004-09-02,8.1,8.2,7.07,7.75,26700,8.1,8.2,7.07,7.75,26700,0.0,1.0
2004-09-03,7.76,8.0,7.3,8.0,10200,7.76,8.0,7.3,8.0,10200,0.0,1.0
2004-09-07,7.9,7.99,7.31,7.99,9300,7.9,7.99,7.31,7.99,9300,0.0,1.0
2004-09-08,7.85,7.9,7.5,7.76,4400,7.85,7.9,7.5,7.76,4400,0.0,1.0
2004-09-09,7.75,8.0,7.29,7.3,7200,7.75,8.0,7.29,7.3,7200,0.0,1.0
2004-09-10,7.9,7.9,7.58,7.9,14900,7.9,7.9,7.58,7.9,14900,0.0,1.0
2004-09-13,7.9,8.0,7.8,7.9,7800,7.9,8.0,7.8,7.9,7800,0.0,1.0
2004-09-14,8.0,8.0,7.4,7.79,8500,8.0,8.0,7.4,7.79,8500,0.0,1.0
2004-09-15,7.99,7.99,7.521,7.77,8000,7.99,7.99,7.521,7.77,8000,0.0,1.0
2004-09-16,7.9,8.0,7.62,7.87,6500,7.9,8.0,7.62,7.87,6500,0.0,1.0
2004-09-17,7.89,7.9,7.51,7.83,15500,7.89,7.9,7.51,7.83,15500,0.0,1.0
2004-09-20,7.89,7.9,7.62,7.86,7000,7.89,7.9,7.62,7.86,7000,0.0,1.0
2004-09-21,7.31,7.9,7.08,7.9,32300,7.31,7.9,7.08,7.9,32300,0.0,1.0
2004-09-22,7.39,7.831,6.55,7.831,23900,7.39,7.831,6.55,7.831,23900,0.0,1.0
2004-09-23,7.6,7.6,6.96,6.96,5300,7.6,7.6,6.96,6.96,5300,0.0,1.0
2004-09-24,6.94,7.02,6.81,6.91,4700,6.94,7.02,6.81,6.91,4700,0.0,1.0
2004-09-27,7.05,7.05,6.661,6.8,6900,7.05,7.05,6.661,6.8,6900,0.0,1.0
2004-09-28,7.85,7.85,6.53,6.53,6800,7.85,7.85,6.53,6.53,6800,0.0,1.0
2004-09-29,7.75,7.75,7.26,7.26,30700,7.75,7.75,7.26,7.26,30700,0.0,1.0
2004-09-30,7.84,7.84,6.56,7.21,95600,7.84,7.84,6.56,7.21,95600,0.0,1.0
2004-10-01,7.5,7.62,7.11,7.5,14800,7.5,7.62,7.11,7.5,14800,0.0,1.0
2004-10-04,7.45,7.89,7.37,7.4,18000,7.45,7.89,7.37,7.4,18000,0.0,1.0
2004-10-05,7.58,7.75,7.43,7.72,5600,7.58,7.75,7.43,7.72,5600,0.0,1.0
2004-10-06,7.73,7.73,7.5,7.51,4800,7.73,7.73,7.5,7.51,4800,0.0,1.0
2004-10-07,7.77,7.89,7.28,7.89,12800,7.77,7.89,7.28,7.89,12800,0.0,1.0
2004-10-08,7.16,7.53,6.75,7.5,12100,7.16,7.53,6.75,7.5,12100,0.0,1.0
2004-10-11,6.83,7.09,6.5,6.9,12100,6.83,7.09,6.5,6.9,12100,0.0,1.0
2004-10-12,7.1,7.1,6.5,7.1,10600,7.1,7.1,6.5,7.1,10600,0.0,1.0
2004-10-13,7.08,7.18,6.67,7.18,17900,7.08,7.18,6.67,7.18,17900,0.0,1.0
2004-10-14,7.0,7.11,6.84,7.0,6300,7.0,7.11,6.84,7.0,6300,0.0,1.0
2004-10-15,7.2,7.2,6.95,7.0,13500,7.2,7.2,6.95,7.0,13500,0.0,1.0
2004-10-18,6.96,7.07,6.86,6.87,1100,6.96,7.07,6.86,6.87,1100,0.0,1.0
2004-10-19,6.93,7.17,6.75,7.005,12500,6.93,7.17,6.75,7.005,12500,0.0,1.0
2004-10-20,7.01,7.13,6.79,6.82,20000,7.01,7.13,6.79,6.82,20000,0.0,1.0
2004-10-21,7.0,7.12,6.78,6.91,3700,7.0,7.12,6.78,6.91,3700,0.0,1.0
2004-10-22,7.0,7.09,6.75,6.75,8400,7.0,7.09,6.75,6.75,8400,0.0,1.0
2004-10-25,7.0,7.13,6.84,7.13,8400,7.0,7.13,6.84,7.13,8400,0.0,1.0
2004-10-26,7.0,7.0,6.8,6.8,2200,7.0,7.0,6.8,6.8,2200,0.0,1.0
2004-10-27,7.03,7.15,6.45,7.15,7500,7.03,7.15,6.45,7.15,7500,0.0,1.0
2004-10-28,7.0,7.0,6.74,6.74,9700,7.0,7.0,6.74,6.74,9700,0.0,1.0
2004-10-29,6.875,7.0,6.792,6.792,3700,6.875,7.0,6.792,6.792,3700,0.0,1.0
2004-11-01,5.95,6.53,5.53,6.42,127500,5.95,6.53,5.53,6.42,127500,0.0,1.0
2004-11-02,6.0,6.0,5.68,6.0,40000,6.0,6.0,5.68,6.0,40000,0.0,1.0
2004-11-03,6.07,6.19,5.66,6.19,26900,6.07,6.19,5.66,6.19,26900,0.0,1.0
2004-11-04,5.73,6.1,5.53,6.09,485200,5.73,6.1,5.53,6.09,485200,0.0,1.0
2004-11-05,5.3,5.799,5.2,5.6,110800,5.3,5.799,5.2,5.6,110800,0.0,1.0
2004-11-08,5.49,5.499,5.15,5.33,36300,5.49,5.499,5.15,5.33,36300,0.0,1.0
2004-11-09,5.249,5.6,5.14,5.55,46200,5.249,5.6,5.14,5.55,46200,0.0,1.0
2004-11-10,5.37,5.4,5.15,5.4,69300,5.37,5.4,5.15,5.4,69300,0.0,1.0
2004-11-11,5.53,5.53,5.35,5.4,42200,5.53,5.53,5.35,5.4,42200,0.0,1.0
2004-11-12,5.3,5.57,5.12,5.53,49000,5.3,5.57,5.12,5.53,49000,0.0,1.0
2004-11-15,4.91,5.389,4.89,5.3,95300,4.91,5.389,4.89,5.3,95300,0.0,1.0
2004-11-16,4.81,5.08,4.46,5.0,67700,4.81,5.08,4.46,5.0,67700,0.0,1.0
2004-11-17,5.0,5.02,4.64,4.64,22000,5.0,5.02,4.64,4.64,22000,0.0,1.0
2004-11-18,5.22,5.22,5.0,5.05,24900,5.22,5.22,5.0,5.05,24900,0.0,1.0
2004-11-19,5.27,5.43,5.11,5.22,19700,5.27,5.43,5.11,5.22,19700,0.0,1.0
2004-11-22,5.13,5.21,4.95,5.08,18700,5.13,5.21,4.95,5.08,18700,0.0,1.0
2004-11-23,4.82,5.17,4.7,5.11,42100,4.82,5.17,4.7,5.11,42100,0.0,1.0
2004-11-24,4.5,4.79,4.46,4.66,79700,4.5,4.79,4.46,4.66,79700,0.0,1.0
2004-11-26,4.7,4.74,4.49,4.5,13000,4.7,4.74,4.49,4.5,13000,0.0,1.0
2004-11-29,4.44,4.709,4.42,4.7,66200,4.44,4.709,4.42,4.7,66200,0.0,1.0
2004-11-30,4.43,4.5,4.4,4.4,15200,4.43,4.5,4.4,4.4,15200,0.0,1.0
2004-12-01,4.51,4.67,4.35,4.488,282900,4.51,4.67,4.35,4.488,282900,0.0,1.0
2004-12-02,4.9,5.03,4.51,4.599,120600,4.9,5.03,4.51,4.599,120600,0.0,1.0
2004-12-03,4.86,4.97,4.86,4.94,3800,4.86,4.97,4.86,4.94,3800,0.0,1.0
2004-12-06,4.95,5.2,4.5,4.82,681400,4.95,5.2,4.5,4.82,681400,0.0,1.0
2004-12-07,5.44,6.16,4.9,5.46,642200,5.44,6.16,4.9,5.46,642200,0.0,1.0
2004-12-08,4.98,5.7,4.94,5.44,216600,4.98,5.7,4.94,5.44,216600,0.0,1.0
2004-12-09,4.76,5.001,4.73,4.95,69300,4.76,5.001,4.73,4.95,69300,0.0,1.0
2004-12-10,4.65,4.98,4.5,4.98,85700,4.65,4.98,4.5,4.98,85700,0.0,1.0
2004-12-13,4.66,4.71,4.55,4.56,47300,4.66,4.71,4.55,4.56,47300,0.0,1.0
2004-12-14,4.699,4.74,4.58,4.66,69200,4.699,4.74,4.58,4.66,69200,0.0,1.0
2004-12-15,5.06,5.22,4.84,4.99,246900,5.06,5.22,4.84,4.99,246900,0.0,1.0
2004-12-16,5.08,5.2,4.91,5.2,101900,5.08,5.2,4.91,5.2,101900,0.0,1.0
2004-12-17,5.62,5.69,5.06,5.15,110300,5.62,5.69,5.06,5.15,110300,0.0,1.0
2004-12-20,5.727,5.92,5.62,5.62,76800,5.727,5.92,5.62,5.62,76800,0.0,1.0
2004-12-21,5.7,5.84,5.65,5.73,111100,5.7,5.84,5.65,5.73,111100,0.0,1.0
2004-12-22,6.04,6.1,5.65,5.74,58400,6.04,6.1,5.65,5.74,58400,0.0,1.0
2004-12-23,6.29,6.39,5.75,6.04,129500,6.29,6.39,5.75,6.04,129500,0.0,1.0
2004-12-27,6.64,6.67,6.29,6.35,86700,6.64,6.67,6.29,6.35,86700,0.0,1.0
2004-12-28,6.76,6.83,6.5,6.7,83100,6.76,6.83,6.5,6.7,83100,0.0,1.0
2004-12-29,6.75,6.83,6.67,6.67,85700,6.75,6.83,6.67,6.67,85700,0.0,1.0
2004-12-30,6.32,6.75,6.15,6.75,79500,6.32,6.75,6.15,6.75,79500,0.0,1.0
2004-12-31,6.25,6.43,6.1,6.14,66900,6.25,6.43,6.1,6.14,66900,0.0,1.0
2005-01-03,6.08,6.29,5.79,6.29,94400,6.08,6.29,5.79,6.29,94400,0.0,1.0
2005-01-04,5.96,6.09,5.81,6.04,51000,5.96,6.09,5.81,6.04,51000,0.0,1.0
2005-01-05,5.97,6.03,5.82,5.84,55300,5.97,6.03,5.82,5.84,55300,0.0,1.0
2005-01-06,5.99,6.15,5.95,6.14,29000,5.99,6.15,5.95,6.14,29000,0.0,1.0
2005-01-07,5.78,5.92,5.65,5.91,28300,5.78,5.92,5.65,5.91,28300,0.0,1.0
2005-01-10,5.92,5.97,5.655,5.97,26700,5.92,5.97,5.655,5.97,26700,0.0,1.0
2005-01-11,5.62,6.19,5.59,5.65,33000,5.62,6.19,5.59,5.65,33000,0.0,1.0
2005-01-12,5.71,6.07,5.56,5.62,17700,5.71,6.07,5.56,5.62,17700,0.0,1.0
2005-01-13,5.47,6.03,5.35,5.63,84200,5.47,6.03,5.35,5.63,84200,0.0,1.0
2005-01-14,5.53,5.66,5.31,5.51,38700,5.53,5.66,5.31,5.51,38700,0.0,1.0
2005-01-18,5.6,5.65,5.45,5.63,34800,5.6,5.65,5.45,5.63,34800,0.0,1.0
2005-01-19,5.44,5.73,5.4,5.68,84100,5.44,5.73,5.4,5.68,84100,0.0,1.0
2005-01-20,5.48,5.5,5.36,5.44,15900,5.48,5.5,5.36,5.44,15900,0.0,1.0
2005-01-21,5.45,5.56,5.39,5.56,30000,5.45,5.56,5.39,5.56,30000,0.0,1.0
2005-01-24,5.43,5.49,5.33,5.4,14900,5.43,5.49,5.33,5.4,14900,0.0,1.0
2005-01-25,5.18,5.42,5.0,5.42,68300,5.18,5.42,5.0,5.42,68300,0.0,1.0
2005-01-26,5.08,5.2,4.91,5.0,88700,5.08,5.2,4.91,5.0,88700,0.0,1.0
2005-01-27,5.1,5.25,4.87,5.25,30800,5.1,5.25,4.87,5.25,30800,0.0,1.0
2005-01-28,5.03,5.31,4.85,5.28,33500,5.03,5.31,4.85,5.28,33500,0.0,1.0
2005-01-31,5.04,5.04,4.89,5.03,37000,5.04,5.04,4.89,5.03,37000,0.0,1.0
2005-02-01,4.91,5.0,4.89,5.0,17200,4.91,5.0,4.89,5.0,17200,0.0,1.0
2005-02-02,4.76,5.0,4.75,4.9,42800,4.76,5.0,4.75,4.9,42800,0.0,1.0
2005-02-03,5.05,6.0,4.75,4.75,320100,5.05,6.0,4.75,4.75,320100,0.0,1.0
2005-02-04,4.95,5.16,4.82,4.92,90100,4.95,5.16,4.82,4.92,90100,0.0,1.0
2005-02-07,4.93,4.95,4.8,4.9,58500,4.93,4.95,4.8,4.9,58500,0.0,1.0
2005-02-08,5.04,5.05,4.86,4.9,39000,5.04,5.05,4.86,4.9,39000,0.0,1.0
2005-02-09,4.85,5.09,4.83,5.09,34200,4.85,5.09,4.83,5.09,34200,0.0,1.0
2005-02-10,4.82,5.04,4.81,4.9,71000,4.82,5.04,4.81,4.9,71000,0.0,1.0
2005-02-11,4.88,5.12,4.841,5.12,28400,4.88,5.12,4.841,5.12,28400,0.0,1.0
2005-02-14,4.9,5.08,4.83,4.9,31000,4.9,5.08,4.83,4.9,31000,0.0,1.0
2005-02-15,4.75,4.92,4.7,4.87,53500,4.75,4.92,4.7,4.87,53500,0.0,1.0
2005-02-16,4.73,4.89,4.64,4.89,26600,4.73,4.89,4.64,4.89,26600,0.0,1.0
2005-02-17,4.56,4.89,4.5,4.74,58400,4.56,4.89,4.5,4.74,58400,0.0,1.0
2005-02-18,4.49,4.67,4.44,4.67,36500,4.49,4.67,4.44,4.67,36500,0.0,1.0
2005-02-22,4.64,5.26,4.35,4.49,112900,4.64,5.26,4.35,4.49,112900,0.0,1.0
2005-02-23,4.6,4.86,4.5,4.86,197800,4.6,4.86,4.5,4.86,197800,0.0,1.0
2005-02-24,4.59,4.6,4.45,4.5,125400,4.59,4.6,4.45,4.5,125400,0.0,1.0
2005-02-25,4.55,4.6,4.5,4.6,36000,4.55,4.6,4.5,4.6,36000,0.0,1.0
2005-02-28,4.58,4.7,4.37,4.5,50100,4.58,4.7,4.37,4.5,50100,0.0,1.0
2005-03-01,4.57,4.83,4.51,4.78,13000,4.57,4.83,4.51,4.78,13000,0.0,1.0
2005-03-02,4.6,4.72,4.52,4.72,56600,4.6,4.72,4.52,4.72,56600,0.0,1.0
2005-03-03,5.0,5.0,4.6,4.67,44600,5.0,5.0,4.6,4.67,44600,0.0,1.0
2005-03-04,4.9,5.0,4.893,4.99,23900,4.9,5.0,4.893,4.99,23900,0.0,1.0
2005-03-07,4.99,5.0,4.83,5.0,30500,4.99,5.0,4.83,5.0,30500,0.0,1.0
2005-03-08,4.95,5.01,4.75,4.99,24700,4.95,5.01,4.75,4.99,24700,0.0,1.0
2005-03-09,5.02,5.02,4.75,4.87,20200,5.02,5.02,4.75,4.87,20200,0.0,1.0
2005-03-10,5.51,5.51,4.56,5.02,49200,5.51,5.51,4.56,5.02,49200,0.0,1.0
2005-03-11,5.0,5.45,4.8,5.45,46900,5.0,5.45,4.8,5.45,46900,0.0,1.0
2005-03-14,4.7,5.13,4.51,5.13,28000,4.7,5.13,4.51,5.13,28000,0.0,1.0
2005-03-15,4.84,4.84,4.61,4.61,22700,4.84,4.84,4.61,4.61,22700,0.0,1.0
2005-03-16,4.76,4.87,4.55,4.72,60100,4.76,4.87,4.55,4.72,60100,0.0,1.0
2005-03-17,4.79,4.85,4.67,4.85,4400,4.79,4.85,4.67,4.85,4400,0.0,1.0
2005-03-18,4.81,4.81,4.5,4.8,33500,4.81,4.81,4.5,4.8,33500,0.0,1.0
2005-03-21,4.85,4.85,4.66,4.85,9600,4.85,4.85,4.66,4.85,9600,0.0,1.0
2005-03-22,4.78,4.85,4.41,4.75,21900,4.78,4.85,4.41,4.75,21900,0.0,1.0
2005-03-23,4.52,4.87,4.44,4.64,53600,4.52,4.87,4.44,4.64,53600,0.0,1.0
2005-03-24,4.51,4.52,4.39,4.51,48000,4.51,4.52,4.39,4.51,48000,0.0,1.0
2005-03-28,4.61,4.72,4.49,4.49,16400,4.61,4.72,4.49,4.49,16400,0.0,1.0
2005-03-29,4.27,4.65,4.27,4.63,38400,4.27,4.65,4.27,4.63,38400,0.0,1.0
2005-03-30,4.48,4.73,4.25,4.33,45400,4.48,4.73,4.25,4.33,45400,0.0,1.0
2005-03-31,4.54,4.73,4.32,4.49,21800,4.54,4.73,4.32,4.49,21800,0.0,1.0
2005-04-01,4.3,4.7,4.27,4.7,49100,4.3,4.7,4.27,4.7,49100,0.0,1.0
2005-04-04,3.8,4.25,3.75,4.25,58800,3.8,4.25,3.75,4.25,58800,0.0,1.0
2005-04-05,3.81,3.9,3.77,3.86,29800,3.81,3.9,3.77,3.86,29800,0.0,1.0
2005-04-06,3.9,3.909,3.58,3.61,43000,3.9,3.909,3.58,3.61,43000,0.0,1.0
2005-04-07,4.05,4.05,3.75,3.9,37700,4.05,4.05,3.75,3.9,37700,0.0,1.0
2005-04-08,3.79,3.909,3.79,3.86,33000,3.79,3.909,3.79,3.86,33000,0.0,1.0
2005-04-11,3.58,3.74,3.56,3.74,5300,3.58,3.74,3.56,3.74,5300,0.0,1.0
2005-04-12,3.65,3.68,3.46,3.56,24300,3.65,3.68,3.46,3.56,24300,0.0,1.0
2005-04-13,3.53,3.73,3.52,3.6,15500,3.53,3.73,3.52,3.6,15500,0.0,1.0
2005-04-14,3.56,3.56,3.45,3.56,20500,3.56,3.56,3.45,3.56,20500,0.0,1.0
2005-04-15,3.48,3.83,3.41,3.61,31400,3.48,3.83,3.41,3.61,31400,0.0,1.0
2005-04-18,4.37,4.37,3.54,3.54,57000,4.37,4.37,3.54,3.54,57000,0.0,1.0
2005-04-19,4.13,4.29,3.5,4.29,90300,4.13,4.29,3.5,4.29,90300,0.0,1.0
2005-04-20,4.14,4.51,3.91,4.2,76600,4.14,4.51,3.91,4.2,76600,0.0,1.0
2005-04-21,3.91,4.24,3.83,4.24,48000,3.91,4.24,3.83,4.24,48000,0.0,1.0
2005-04-22,3.97,4.0,3.7,3.95,52300,3.97,4.0,3.7,3.95,52300,0.0,1.0
2005-04-25,3.97,3.97,3.6,3.9,74200,3.97,3.97,3.6,3.9,74200,0.0,1.0
2005-04-26,4.2,4.45,4.0,4.0,80400,4.2,4.45,4.0,4.0,80400,0.0,1.0
2005-04-27,4.2,4.2,3.99,4.16,28400,4.2,4.2,3.99,4.16,28400,0.0,1.0
2005-04-28,3.94,4.11,3.94,4.11,51500,3.94,4.11,3.94,4.11,51500,0.0,1.0
2005-04-29,4.74,4.74,3.88,3.96,73400,4.74,4.74,3.88,3.96,73400,0.0,1.0
2005-05-02,4.19,4.7,3.93,4.7,103400,4.19,4.7,3.93,4.7,103400,0.0,1.0
2005-05-03,4.04,4.09,3.89,4.05,108500,4.04,4.09,3.89,4.05,108500,0.0,1.0
2005-05-04,4.1,4.11,3.95,4.09,35100,4.1,4.11,3.95,4.09,35100,0.0,1.0
2005-05-05,4.0,4.1,3.91,4.1,34600,4.0,4.1,3.91,4.1,34600,0.0,1.0
2005-05-06,3.95,4.0,3.83,4.0,77000,3.95,4.0,3.83,4.0,77000,0.0,1.0
2005-05-09,3.91,3.99,3.83,3.96,80300,3.91,3.99,3.83,3.96,80300,0.0,1.0
2005-05-10,3.95,3.96,3.8,3.81,26800,3.95,3.96,3.8,3.81,26800,0.0,1.0
2005-05-11,4.15,4.15,3.9,3.97,38700,4.15,4.15,3.9,3.97,38700,0.0,1.0
2005-05-12,4.45,4.45,3.92,4.08,47100,4.45,4.45,3.92,4.08,47100,0.0,1.0
2005-05-13,3.93,4.25,3.92,4.16,79900,3.93,4.25,3.92,4.16,79900,0.0,1.0
2005-05-16,4.25,4.29,3.99,3.99,83300,4.25,4.29,3.99,3.99,83300,0.0,1.0
2005-05-17,4.36,4.36,4.05,4.05,43000,4.36,4.36,4.05,4.05,43000,0.0,1.0
2005-05-18,4.5,4.5,4.28,4.3,25700,4.5,4.5,4.28,4.3,25700,0.0,1.0
2005-05-19,4.49,4.5,4.25,4.47,44100,4.49,4.5,4.25,4.47,44100,0.0,1.0
2005-05-20,4.51,4.51,4.26,4.47,31600,4.51,4.51,4.26,4.47,31600,0.0,1.0
2005-05-23,4.5,4.5,4.18,4.25,47700,4.5,4.5,4.18,4.25,47700,0.0,1.0
2005-05-24,4.35,4.5,4.321,4.5,17100,4.35,4.5,4.321,4.5,17100,0.0,1.0
2005-05-25,4.3,4.43,4.13,4.27,58700,4.3,4.43,4.13,4.27,58700,0.0,1.0
2005-05-26,4.37,4.39,4.27,4.29,11300,4.37,4.39,4.27,4.29,11300,0.0,1.0
2005-05-27,4.31,4.32,4.26,4.26,4100,4.31,4.32,4.26,4.26,4100,0.0,1.0
2005-05-31,3.94,4.24,3.9,4.24,154100,3.94,4.24,3.9,4.24,154100,0.0,1.0
2005-06-01,4.19,4.19,4.01,4.04,17700,4.19,4.19,4.01,4.04,17700,0.0,1.0
2005-06-02,4.07,4.33,4.05,4.33,45600,4.07,4.33,4.05,4.33,45600,0.0,1.0
2005-06-03,4.02,4.07,4.01,4.05,11500,4.02,4.07,4.01,4.05,11500,0.0,1.0
2005-06-06,4.1,4.18,4.0,4.03,14100,4.1,4.18,4.0,4.03,14100,0.0,1.0
2005-06-07,4.11,4.22,4.11,4.11,20800,4.11,4.22,4.11,4.11,20800,0.0,1.0
2005-06-08,4.12,4.21,4.11,4.21,26300,4.12,4.21,4.11,4.21,26300,0.0,1.0
2005-06-09,4.09,4.09,4.02,4.02,7300,4.09,4.09,4.02,4.02,7300,0.0,1.0
2005-06-10,4.28,4.284,4.1,4.1,7600,4.28,4.284,4.1,4.1,7600,0.0,1.0
2005-06-13,4.1,4.3,4.01,4.3,29500,4.1,4.3,4.01,4.3,29500,0.0,1.0
2005-06-14,4.41,4.8,4.1,4.2,144300,4.41,4.8,4.1,4.2,144300,0.0,1.0
2005-06-15,4.2,4.51,4.2,4.51,21700,4.2,4.51,4.2,4.51,21700,0.0,1.0
2005-06-16,4.33,4.45,4.25,4.3,18600,4.33,4.45,4.25,4.3,18600,0.0,1.0
2005-06-17,4.57,4.72,4.35,4.44,57200,4.57,4.72,4.35,4.44,57200,0.0,1.0
2005-06-20,4.52,4.72,4.5,4.68,16700,4.52,4.72,4.5,4.68,16700,0.0,1.0
2005-06-21,4.58,4.649,4.54,4.55,17700,4.58,4.649,4.54,4.55,17700,0.0,1.0
2005-06-22,4.93,4.93,4.65,4.65,144800,4.93,4.93,4.65,4.65,144800,0.0,1.0
2005-06-23,5.29,5.4,4.95,5.0,76500,5.29,5.4,4.95,5.0,76500,0.0,1.0
2005-06-24,5.99,5.9924,5.37,5.37,169700,5.99,5.9924,5.37,5.37,169700,0.0,1.0
2005-06-27,6.41,6.58,5.91,6.0,91700,6.41,6.58,5.91,6.0,91700,0.0,1.0
2005-06-28,5.67,6.39,5.66,6.39,68100,5.67,6.39,5.66,6.39,68100,0.0,1.0
2005-06-29,5.73,5.92,5.62,5.62,13200,5.73,5.92,5.62,5.62,13200,0.0,1.0
2005-06-30,5.76,6.09,5.73,5.73,26600,5.76,6.09,5.73,5.73,26600,0.0,1.0
2005-07-01,5.63,5.8,5.3,5.74,43700,5.63,5.8,5.3,5.74,43700,0.0,1.0
2005-07-05,5.66,5.67,5.5,5.5,41400,5.66,5.67,5.5,5.5,41400,0.0,1.0
2005-07-06,5.75,5.82,5.6,5.75,20900,5.75,5.82,5.6,5.75,20900,0.0,1.0
2005-07-07,5.7,5.75,5.68,5.7,13200,5.7,5.75,5.68,5.7,13200,0.0,1.0
2005-07-08,5.86,6.05,5.74,5.74,38200,5.86,6.05,5.74,5.74,38200,0.0,1.0
2005-07-11,5.91,6.03,5.76,5.76,25100,5.91,6.03,5.76,5.76,25100,0.0,1.0
2005-07-12,5.81,5.94,5.81,5.94,3900,5.81,5.94,5.81,5.94,3900,0.0,1.0
2005-07-13,5.75,6.05,5.75,5.89,22700,5.75,6.05,5.75,5.89,22700,0.0,1.0
2005-07-14,5.71,5.89,5.66,5.75,23600,5.71,5.89,5.66,5.75,23600,0.0,1.0
2005-07-15,5.76,5.8,5.74,5.74,11400,5.76,5.8,5.74,5.74,11400,0.0,1.0
2005-07-18,5.8,5.81,5.75,5.75,2500,5.8,5.81,5.75,5.75,2500,0.0,1.0
2005-07-19,5.86,6.3,5.81,5.81,36100,5.86,6.3,5.81,5.81,36100,0.0,1.0
2005-07-20,5.86,6.0,5.84,5.96,10300,5.86,6.0,5.84,5.96,10300,0.0,1.0
2005-07-21,5.9,6.48,5.68,6.0,79800,5.9,6.48,5.68,6.0,79800,0.0,1.0
2005-07-22,5.87,5.9,5.78,5.89,8200,5.87,5.9,5.78,5.89,8200,0.0,1.0
2005-07-25,5.91,5.95,5.87,5.93,15700,5.91,5.95,5.87,5.93,15700,0.0,1.0
2005-07-26,5.92,6.09,5.87,6.0,5300,5.92,6.09,5.87,6.0,5300,0.0,1.0
2005-07-27,6.02,6.09,5.92,5.97,10700,6.02,6.09,5.92,5.97,10700,0.0,1.0
2005-07-28,6.06,6.15,6.06,6.07,9300,6.06,6.15,6.06,6.07,9300,0.0,1.0
2005-07-29,6.15,6.24,6.09,6.09,7300,6.15,6.24,6.09,6.09,7300,0.0,1.0
2005-08-01,6.05,6.15,5.97,6.06,5600,6.05,6.15,5.97,6.06,5600,0.0,1.0
2005-08-02,5.98,6.14,5.98,6.08,14500,5.98,6.14,5.98,6.08,14500,0.0,1.0
2005-08-03,5.89,6.01,5.86,5.97,29300,5.89,6.01,5.86,5.97,29300,0.0,1.0
2005-08-04,5.96,5.98,5.83,5.98,5700,5.96,5.98,5.83,5.98,5700,0.0,1.0
2005-08-05,5.3,5.9,5.25,5.9,57400,5.3,5.9,5.25,5.9,57400,0.0,1.0
2005-08-08,5.16,5.86,5.02,5.86,35200,5.16,5.86,5.02,5.86,35200,0.0,1.0
2005-08-09,5.2,5.2,5.06,5.06,3500,5.2,5.2,5.06,5.06,3500,0.0,1.0
2005-08-10,5.75,6.1,5.2001,5.2001,25600,5.75,6.1,5.2001,5.2001,25600,0.0,1.0
2005-08-11,5.29,5.75,5.02,5.75,49500,5.29,5.75,5.02,5.75,49500,0.0,1.0
2005-08-12,5.21,5.5,5.05,5.35,27800,5.21,5.5,5.05,5.35,27800,0.0,1.0
2005-08-15,5.94,7.0,5.62,6.6,613400,5.94,7.0,5.62,6.6,613400,0.0,1.0
2005-08-16,5.5,5.62,5.23,5.62,125500,5.5,5.62,5.23,5.62,125500,0.0,1.0
2005-08-17,5.55,5.72,5.3,5.3,103100,5.55,5.72,5.3,5.3,103100,0.0,1.0
2005-08-18,5.49,5.72,5.49,5.55,64000,5.49,5.72,5.49,5.55,64000,0.0,1.0
2005-08-19,5.51,5.83,5.5,5.83,35600,5.51,5.83,5.5,5.83,35600,0.0,1.0
2005-08-22,5.45,5.69,5.31,5.5,46700,5.45,5.69,5.31,5.5,46700,0.0,1.0
2005-08-23,5.57,5.59,5.45,5.45,86300,5.57,5.59,5.45,5.45,86300,0.0,1.0
2005-08-24,5.57,5.6,5.49,5.58,38200,5.57,5.6,5.49,5.58,38200,0.0,1.0
2005-08-25,5.8,5.98,5.5,5.5,81500,5.8,5.98,5.5,5.5,81500,0.0,1.0
2005-08-26,5.5001,5.89,5.4,5.87,97700,5.5001,5.89,5.4,5.87,97700,0.0,1.0
2005-08-29,5.69,5.69,5.54,5.54,12800,5.69,5.69,5.54,5.54,12800,0.0,1.0
2005-08-30,5.53,5.701,5.5,5.7,27300,5.53,5.701,5.5,5.7,27300,0.0,1.0
2005-08-31,5.55,5.7,5.5,5.5,24900,5.55,5.7,5.5,5.5,24900,0.0,1.0
2005-09-01,5.67,5.9,5.5501,5.5501,29800,5.67,5.9,5.5501,5.5501,29800,0.0,1.0
2005-09-02,5.58,5.67,5.57,5.66,4700,5.58,5.67,5.57,5.66,4700,0.0,1.0
2005-09-06,5.69,5.83,5.58,5.83,14600,5.69,5.83,5.58,5.83,14600,0.0,1.0
2005-09-07,5.63,5.82,5.61,5.65,10200,5.63,5.82,5.61,5.65,10200,0.0,1.0
2005-09-08,5.795,5.9,5.7,5.7,30300,5.795,5.9,5.7,5.7,30300,0.0,1.0
2005-09-09,6.05,6.1,5.68,5.68,69000,6.05,6.1,5.68,5.68,69000,0.0,1.0
2005-09-12,6.05,6.05,5.86,5.864,34800,6.05,6.05,5.86,5.864,34800,0.0,1.0
2005-09-13,5.97,6.19,5.97,6.06,57200,5.97,6.19,5.97,6.06,57200,0.0,1.0
2005-09-14,5.9,6.0,5.7,5.97,30600,5.9,6.0,5.7,5.97,30600,0.0,1.0
2005-09-15,6.1,6.15,5.92,5.92,38800,6.1,6.15,5.92,5.92,38800,0.0,1.0
2005-09-16,6.1,6.15,6.1,6.15,54800,6.1,6.15,6.1,6.15,54800,0.0,1.0
2005-09-19,6.02,6.1,6.01,6.1,4500,6.02,6.1,6.01,6.1,4500,0.0,1.0
2005-09-20,5.88,6.02,5.88,6.02,7500,5.88,6.02,5.88,6.02,7500,0.0,1.0
2005-09-21,5.731,5.91,5.7,5.91,17000,5.731,5.91,5.7,5.91,17000,0.0,1.0
2005-09-22,5.94,5.979,5.65,5.65,1200,5.94,5.979,5.65,5.65,1200,0.0,1.0
2005-09-23,5.7,5.87,5.4,5.76,871700,5.7,5.87,5.4,5.76,871700,0.0,1.0
2005-09-26,5.87,5.87,5.78,5.79,8200,5.87,5.87,5.78,5.79,8200,0.0,1.0
2005-09-27,5.28,5.5,5.08,5.49,134700,5.28,5.5,5.08,5.49,134700,0.0,1.0
2005-09-28,5.08,5.2,5.06,5.17,21400,5.08,5.2,5.06,5.17,21400,0.0,1.0
2005-09-29,5.02,5.1,4.84,5.1,20600,5.02,5.1,4.84,5.1,20600,0.0,1.0
2005-09-30,5.0,5.14,5.0,5.09,11100,5.0,5.14,5.0,5.09,11100,0.0,1.0
2005-10-03,5.23,5.26,5.0,5.0,4800,5.23,5.26,5.0,5.0,4800,0.0,1.0
2005-10-04,5.28,5.3,5.25,5.25,14300,5.28,5.3,5.25,5.25,14300,0.0,1.0
2005-10-05,5.06,5.3,5.02,5.29,19900,5.06,5.3,5.02,5.29,19900,0.0,1.0
2005-10-06,5.1,5.1,5.05,5.06,2400,5.1,5.1,5.05,5.06,2400,0.0,1.0
2005-10-07,5.02,5.14,5.02,5.03,3100,5.02,5.14,5.02,5.03,3100,0.0,1.0
2005-10-10,5.24,5.27,5.02,5.02,13700,5.24,5.27,5.02,5.02,13700,0.0,1.0
2005-10-11,5.26,5.3,5.13,5.29,11200,5.26,5.3,5.13,5.29,11200,0.0,1.0
2005-10-12,5.02,5.27,5.02,5.27,9400,5.02,5.27,5.02,5.27,9400,0.0,1.0
2005-10-13,4.85,4.97,4.85,4.97,8000,4.85,4.97,4.85,4.97,8000,0.0,1.0
2005-10-14,4.98,5.05,4.9,4.9,4900,4.98,5.05,4.9,4.9,4900,0.0,1.0
2005-10-17,4.45,5.12,4.41,5.12,47000,4.45,5.12,4.41,5.12,47000,0.0,1.0
2005-10-18,4.41,4.66,4.36,4.5,51100,4.41,4.66,4.36,4.5,51100,0.0,1.0
2005-10-19,4.58,4.5804,4.51,4.5368,1300,4.58,4.5804,4.51,4.5368,1300,0.0,1.0
2005-10-20,4.57,4.89,4.56,4.58,11200,4.57,4.89,4.56,4.58,11200,0.0,1.0
2005-10-21,5.07,5.13,4.71,4.86,41100,5.07,5.13,4.71,4.86,41100,0.0,1.0
2005-10-24,5.05,5.06,4.975,5.0,50000,5.05,5.06,4.975,5.0,50000,0.0,1.0
2005-10-25,4.88,4.94,4.8,4.89,4300,4.88,4.94,4.8,4.89,4300,0.0,1.0
2005-10-26,4.93,5.03,4.81,4.85,3500,4.93,5.03,4.81,4.85,3500,0.0,1.0
2005-10-27,5.0,5.0,4.98,4.98,3500,5.0,5.0,4.98,4.98,3500,0.0,1.0
2005-10-28,4.99,4.99,4.9,4.91,2300,4.99,4.99,4.9,4.91,2300,0.0,1.0
2005-10-31,4.87,5.0,4.82,4.99,23500,4.87,5.0,4.82,4.99,23500,0.0,1.0
2005-11-01,4.9335,4.96,4.86,4.86,5900,4.9335,4.96,4.86,4.86,5900,0.0,1.0
2005-11-02,4.81,4.98,4.81,4.98,4900,4.81,4.98,4.81,4.98,4900,0.0,1.0
2005-11-03,4.79,4.87,4.69,4.84,10700,4.79,4.87,4.69,4.84,10700,0.0,1.0
2005-11-04,4.87,4.93,4.78,4.78,6100,4.87,4.93,4.78,4.78,6100,0.0,1.0
2005-11-07,4.6,4.84,4.58,4.84,21800,4.6,4.84,4.58,4.84,21800,0.0,1.0
2005-11-08,4.61,4.68,4.57,4.57,3400,4.61,4.68,4.57,4.57,3400,0.0,1.0
2005-11-09,4.74,4.795,4.564,4.564,6000,4.74,4.795,4.564,4.564,6000,0.0,1.0
2005-11-10,4.81,4.81,4.75,4.8,25200,4.81,4.81,4.75,4.8,25200,0.0,1.0
2005-11-11,4.82,4.82,4.8,4.81,14000,4.82,4.82,4.8,4.81,14000,0.0,1.0
2005-11-14,4.85,4.857,4.81,4.81,7600,4.85,4.857,4.81,4.81,7600,0.0,1.0
2005-11-15,4.84,4.86,4.68,4.85,20200,4.84,4.86,4.68,4.85,20200,0.0,1.0
2005-11-16,4.763,4.88,4.6401,4.74,20300,4.763,4.88,4.6401,4.74,20300,0.0,1.0
2005-11-17,4.71,4.75,4.51,4.75,12400,4.71,4.75,4.51,4.75,12400,0.0,1.0
2005-11-18,4.75,4.75,4.584,4.63,4000,4.75,4.75,4.584,4.63,4000,0.0,1.0
2005-11-21,4.8,4.8,4.66,4.75,26200,4.8,4.8,4.66,4.75,26200,0.0,1.0
2005-11-22,4.76,4.83,4.74,4.74,12000,4.76,4.83,4.74,4.74,12000,0.0,1.0
2005-11-23,4.49,4.722,4.461,4.72,49100,4.49,4.722,4.461,4.72,49100,0.0,1.0
2005-11-25,4.47,4.5,4.47,4.5,8200,4.47,4.5,4.47,4.5,8200,0.0,1.0
2005-11-28,4.6,4.63,4.42,4.53,24500,4.6,4.63,4.42,4.53,24500,0.0,1.0
2005-11-29,4.62,4.73,4.62,4.73,700,4.62,4.73,4.62,4.73,700,0.0,1.0
2005-11-30,4.55,4.61,4.53,4.61,38500,4.55,4.61,4.53,4.61,38500,0.0,1.0
2005-12-01,4.6,4.73,4.5498,4.5498,6700,4.6,4.73,4.5498,4.5498,6700,0.0,1.0
2005-12-02,4.3574,4.76,4.34,4.76,38900,4.3574,4.76,4.34,4.76,38900,0.0,1.0
2005-12-05,4.17,4.25,4.01,4.24,43900,4.17,4.25,4.01,4.24,43900,0.0,1.0
2005-12-06,4.06,4.11,4.01,4.09,19500,4.06,4.11,4.01,4.09,19500,0.0,1.0
2005-12-07,3.93,4.1,3.86,4.01,24500,3.93,4.1,3.86,4.01,24500,0.0,1.0
2005-12-08,4.12,4.24,4.01,4.17,12500,4.12,4.24,4.01,4.17,12500,0.0,1.0
2005-12-09,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2005-12-12,4.1,4.17,4.05,4.05,7600,4.1,4.17,4.05,4.05,7600,0.0,1.0
2005-12-13,4.13,4.19,4.0701,4.08,3500,4.13,4.19,4.0701,4.08,3500,0.0,1.0
2005-12-14,4.19,4.2,4.1,4.122,13600,4.19,4.2,4.1,4.122,13600,0.0,1.0
2005-12-15,4.151,4.17,4.1,4.1,4600,4.151,4.17,4.1,4.1,4600,0.0,1.0
2005-12-16,4.14,4.2,4.11,4.19,5900,4.14,4.2,4.11,4.19,5900,0.0,1.0
2005-12-19,4.1,4.1799,4.1,4.1799,8000,4.1,4.1799,4.1,4.1799,8000,0.0,1.0
2005-12-20,3.95,4.15,3.95,4.15,33400,3.95,4.15,3.95,4.15,33400,0.0,1.0
2005-12-21,4.09,4.1,4.04,4.06,8600,4.09,4.1,4.04,4.06,8600,0.0,1.0
2005-12-22,3.954,4.0,3.91,4.0,16100,3.954,4.0,3.91,4.0,16100,0.0,1.0
2005-12-23,4.0,4.0,3.86,3.9,28900,4.0,4.0,3.86,3.9,28900,0.0,1.0
2005-12-27,3.9,4.22,3.9,4.0,45400,3.9,4.22,3.9,4.0,45400,0.0,1.0
2005-12-28,3.93,4.64,3.88,3.9,137200,3.93,4.64,3.88,3.9,137200,0.0,1.0
2005-12-29,3.85,3.97,3.8,3.97,37400,3.85,3.97,3.8,3.97,37400,0.0,1.0
2005-12-30,3.65,3.85,3.63,3.85,127800,3.65,3.85,3.63,3.85,127800,0.0,1.0
2006-01-03,3.64,3.7,3.59,3.65,10900,3.64,3.7,3.59,3.65,10900,0.0,1.0
2006-01-04,3.54,3.85,3.45,3.75,36900,3.54,3.85,3.45,3.75,36900,0.0,1.0
2006-01-05,3.7,3.73,3.5,3.61,19000,3.7,3.73,3.5,3.61,19000,0.0,1.0
2006-01-06,3.9,3.9,3.72,3.73,9000,3.9,3.9,3.72,3.73,9000,0.0,1.0
2006-01-09,3.71,4.09,3.69,4.09,26900,3.71,4.09,3.69,4.09,26900,0.0,1.0
2006-01-10,3.63,3.74,3.61,3.68,8700,3.63,3.74,3.61,3.68,8700,0.0,1.0
2006-01-11,3.75,3.84,3.65,3.65,15700,3.75,3.84,3.65,3.65,15700,0.0,1.0
2006-01-12,4.01,4.01,3.81,3.85,11800,4.01,4.01,3.81,3.85,11800,0.0,1.0
2006-01-13,4.11,4.11,3.81,3.92,17000,4.11,4.11,3.81,3.92,17000,0.0,1.0
2006-01-17,4.05,4.15,4.04,4.1,5200,4.05,4.15,4.04,4.1,5200,0.0,1.0
2006-01-18,4.19,4.25,4.06,4.06,15600,4.19,4.25,4.06,4.06,15600,0.0,1.0
2006-01-19,4.25,4.3,3.74,4.2822,100800,4.25,4.3,3.74,4.2822,100800,0.0,1.0
2006-01-20,4.36,4.37,4.24,4.3,19200,4.36,4.37,4.24,4.3,19200,0.0,1.0
2006-01-23,4.63,4.67,4.43,4.43,20900,4.63,4.67,4.43,4.43,20900,0.0,1.0
2006-01-24,4.7,4.74,4.4712,4.58,20600,4.7,4.74,4.4712,4.58,20600,0.0,1.0
2006-01-25,4.82,5.05,4.68,4.78,49500,4.82,5.05,4.68,4.78,49500,0.0,1.0
2006-01-26,4.82,4.9,4.68,4.9,6400,4.82,4.9,4.68,4.9,6400,0.0,1.0
2006-01-27,4.96,5.0,4.68,4.72,12300,4.96,5.0,4.68,4.72,12300,0.0,1.0
2006-01-30,4.89,5.0,4.8,5.0,37200,4.89,5.0,4.8,5.0,37200,0.0,1.0
2006-01-31,4.91,4.98,4.82,4.9,67500,4.91,4.98,4.82,4.9,67500,0.0,1.0
2006-02-01,4.97,5.0,4.9,4.9,41800,4.97,5.0,4.9,4.9,41800,0.0,1.0
2006-02-02,5.3,5.39,5.03,5.1,91100,5.3,5.39,5.03,5.1,91100,0.0,1.0
2006-02-03,5.24,5.33,5.23,5.3,6200,5.24,5.33,5.23,5.3,6200,0.0,1.0
2006-02-06,5.44,5.51,5.3,5.51,42600,5.44,5.51,5.3,5.51,42600,0.0,1.0
2006-02-07,5.49,5.5,5.37,5.45,17600,5.49,5.5,5.37,5.45,17600,0.0,1.0
2006-02-08,5.4775,5.49,5.4775,5.49,7100,5.4775,5.49,5.4775,5.49,7100,0.0,1.0
2006-02-09,5.45,5.48,5.3435,5.48,8600,5.45,5.48,5.3435,5.48,8600,0.0,1.0
2006-02-10,5.45,5.45,5.39,5.45,8600,5.45,5.45,5.39,5.45,8600,0.0,1.0
2006-02-13,5.23,5.59,5.16,5.59,84900,5.23,5.59,5.16,5.59,84900,0.0,1.0
2006-02-14,5.16,5.19,5.15,5.16,2600,5.16,5.19,5.15,5.16,2600,0.0,1.0
2006-02-15,4.88,5.15,4.72,5.15,110200,4.88,5.15,4.72,5.15,110200,0.0,1.0
2006-02-16,4.86,4.98,4.81,4.9,12400,4.86,4.98,4.81,4.9,12400,0.0,1.0
2006-02-17,5.11,5.18,4.77,4.8,21400,5.11,5.18,4.77,4.8,21400,0.0,1.0
2006-02-21,5.04,5.11,4.8,4.9601,30800,5.04,5.11,4.8,4.9601,30800,0.0,1.0
2006-02-22,4.92,5.04,4.9,4.98,3900,4.92,5.04,4.9,4.98,3900,0.0,1.0
2006-02-23,5.14,5.24,5.02,5.05,18600,5.14,5.24,5.02,5.05,18600,0.0,1.0
2006-02-24,5.03,5.2,5.0,5.2,14400,5.03,5.2,5.0,5.2,14400,0.0,1.0
2006-02-27,4.98,5.19,4.98,5.19,3500,4.98,5.19,4.98,5.19,3500,0.0,1.0
2006-02-28,4.85,5.04,4.85,4.98,44800,4.85,5.04,4.85,4.98,44800,0.0,1.0
2006-03-01,4.95,5.11,4.8,4.83,43100,4.95,5.11,4.8,4.83,43100,0.0,1.0
2006-03-02,4.95,5.0,4.95,5.0,11000,4.95,5.0,4.95,5.0,11000,0.0,1.0
2006-03-03,4.99,5.37,4.95,5.0,75400,4.99,5.37,4.95,5.0,75400,0.0,1.0
2006-03-06,5.07,5.25,4.99,5.03,48000,5.07,5.25,4.99,5.03,48000,0.0,1.0
2006-03-07,4.8,5.04,4.76,4.98,31400,4.8,5.04,4.76,4.98,31400,0.0,1.0
2006-03-08,4.87,4.9,4.8,4.88,8000,4.87,4.9,4.8,4.88,8000,0.0,1.0
2006-03-09,5.02,5.05,4.82,4.88,17700,5.02,5.05,4.82,4.88,17700,0.0,1.0
2006-03-10,4.88,5.0,4.86,5.0,30000,4.88,5.0,4.86,5.0,30000,0.0,1.0
2006-03-13,4.9,5.0,4.85,4.9,4900,4.9,5.0,4.85,4.9,4900,0.0,1.0
2006-03-14,4.91,4.99,4.91,4.92,16700,4.91,4.99,4.91,4.92,16700,0.0,1.0
2006-03-15,5.0,5.1,4.9,4.93,89100,5.0,5.1,4.9,4.93,89100,0.0,1.0
2006-03-16,5.2895,5.51,5.22,5.5,80900,5.2895,5.51,5.22,5.5,80900,0.0,1.0
2006-03-17,5.1,5.39,5.06,5.3699,14900,5.1,5.39,5.06,5.3699,14900,0.0,1.0
2006-03-20,5.4,5.45,5.26,5.43,31000,5.4,5.45,5.26,5.43,31000,0.0,1.0
2006-03-21,5.25,5.32,5.25,5.32,10800,5.25,5.32,5.25,5.32,10800,0.0,1.0
2006-03-22,5.03,5.35,5.0,5.35,30200,5.03,5.35,5.0,5.35,30200,0.0,1.0
2006-03-23,5.07,5.1,5.0,5.06,13900,5.07,5.1,5.0,5.06,13900,0.0,1.0
2006-03-24,5.15,5.15,5.116,5.15,10000,5.15,5.15,5.116,5.15,10000,0.0,1.0
2006-03-27,5.22,5.43,5.04,5.43,16600,5.22,5.43,5.04,5.43,16600,0.0,1.0
2006-03-28,5.01,5.24,5.0,5.23,36700,5.01,5.24,5.0,5.23,36700,0.0,1.0
2006-03-29,5.0,5.0499,5.0,5.01,19000,5.0,5.0499,5.0,5.01,19000,0.0,1.0
2006-03-30,4.96,5.0,4.9201,4.95,21200,4.96,5.0,4.9201,4.95,21200,0.0,1.0
2006-03-31,5.23,5.45,4.89,4.98,40800,5.23,5.45,4.89,4.98,40800,0.0,1.0
2006-04-03,5.04,5.25,5.01,5.25,36500,5.04,5.25,5.01,5.25,36500,0.0,1.0
2006-04-04,5.01,5.01,4.9,4.9,18700,5.01,5.01,4.9,4.9,18700,0.0,1.0
2006-04-05,4.9,4.94,4.83,4.88,12600,4.9,4.94,4.83,4.88,12600,0.0,1.0
2006-04-06,4.933,4.933,4.87,4.91,5200,4.933,4.933,4.87,4.91,5200,0.0,1.0
2006-04-07,4.93,5.0,4.93,4.98,13600,4.93,5.0,4.93,4.98,13600,0.0,1.0
2006-04-10,4.82,5.0,4.75,5.0,23300,4.82,5.0,4.75,5.0,23300,0.0,1.0
2006-04-11,4.93,5.0,4.85,4.96,17500,4.93,5.0,4.85,4.96,17500,0.0,1.0
2006-04-12,4.94,5.0,4.87,5.0,13000,4.94,5.0,4.87,5.0,13000,0.0,1.0
2006-04-13,4.88,4.99,4.8,4.96,5800,4.88,4.99,4.8,4.96,5800,0.0,1.0
2006-04-17,4.65,4.9,4.62,4.88,27600,4.65,4.9,4.62,4.88,27600,0.0,1.0
2006-04-18,4.63,4.88,4.62,4.75,6100,4.63,4.88,4.62,4.75,6100,0.0,1.0
2006-04-19,4.9,4.9,4.69,4.73,18200,4.9,4.9,4.69,4.73,18200,0.0,1.0
2006-04-20,4.85,4.85,4.75,4.76,3600,4.85,4.85,4.75,4.76,3600,0.0,1.0
2006-04-21,4.92,4.92,4.83,4.83,4700,4.92,4.92,4.83,4.83,4700,0.0,1.0
2006-04-24,5.0,5.07,4.84,4.84,36900,5.0,5.07,4.84,4.84,36900,0.0,1.0
2006-04-25,4.98,5.05,4.88,4.88,20400,4.98,5.05,4.88,4.88,20400,0.0,1.0
2006-04-26,4.9075,5.0,4.85,4.87,29600,4.9075,5.0,4.85,4.87,29600,0.0,1.0
2006-04-27,4.98,4.98,4.98,4.98,2400,4.98,4.98,4.98,4.98,2400,0.0,1.0
2006-04-28,5.06,5.07,4.98,4.98,57600,5.06,5.07,4.98,4.98,57600,0.0,1.0
2006-05-01,5.01,5.03,4.98,5.0,5500,5.01,5.03,4.98,5.0,5500,0.0,1.0
2006-05-02,5.24,5.25,5.0,5.0,15000,5.24,5.25,5.0,5.0,15000,0.0,1.0
2006-05-03,5.37,5.39,5.24,5.24,11500,5.37,5.39,5.24,5.24,11500,0.0,1.0
2006-05-04,5.45,5.5,5.33,5.39,14800,5.45,5.5,5.33,5.39,14800,0.0,1.0
2006-05-05,5.43,5.52,5.43,5.52,1800,5.43,5.52,5.43,5.52,1800,0.0,1.0
2006-05-08,5.56,5.61,5.45,5.46,7900,5.56,5.61,5.45,5.46,7900,0.0,1.0
2006-05-09,5.93,6.0,5.68,5.68,62800,5.93,6.0,5.68,5.68,62800,0.0,1.0
2006-05-10,6.0,6.09,5.86,6.09,51000,6.0,6.09,5.86,6.09,51000,0.0,1.0
2006-05-11,6.13,6.13,5.95,6.08,43600,6.13,6.13,5.95,6.08,43600,0.0,1.0
2006-05-12,6.15,6.15,5.1,5.9,103500,6.15,6.15,5.1,5.9,103500,0.0,1.0
2006-05-15,5.6,6.0,5.48,5.96,23800,5.6,6.0,5.48,5.96,23800,0.0,1.0
2006-05-16,5.64,5.83,5.5,5.5,23800,5.64,5.83,5.5,5.5,23800,0.0,1.0
2006-05-17,5.72,5.77,5.58,5.61,30800,5.72,5.77,5.58,5.61,30800,0.0,1.0
2006-05-18,5.5,5.86,5.5,5.86,34000,5.5,5.86,5.5,5.86,34000,0.0,1.0
2006-05-19,5.22,5.492,5.22,5.492,29300,5.22,5.492,5.22,5.492,29300,0.0,1.0
2006-05-22,5.11,5.28,5.01,5.22,57200,5.11,5.28,5.01,5.22,57200,0.0,1.0
2006-05-23,4.95,5.3,4.86,5.29,61000,4.95,5.3,4.86,5.29,61000,0.0,1.0
2006-05-24,4.92,4.97,4.91,4.94,53900,4.92,4.97,4.91,4.94,53900,0.0,1.0
2006-05-25,4.99,5.05,4.9,5.0,61500,4.99,5.05,4.9,5.0,61500,0.0,1.0
2006-05-26,4.92,5.2,4.87,4.92,200000,4.92,5.2,4.87,4.92,200000,0.0,1.0
2006-05-30,4.82,4.99,4.8,4.96,45100,4.82,4.99,4.8,4.96,45100,0.0,1.0
2006-05-31,4.77,4.93,4.75,4.9,77200,4.77,4.93,4.75,4.9,77200,0.0,1.0
2006-06-01,4.7,4.82,4.52,4.77,159800,4.7,4.82,4.52,4.77,159800,0.0,1.0
2006-06-02,4.7,4.98,4.7,4.7,22700,4.7,4.98,4.7,4.7,22700,0.0,1.0
2006-06-05,4.94,5.05,4.79,5.0,17000,4.94,5.05,4.79,5.0,17000,0.0,1.0
2006-06-06,4.87,4.92,4.74,4.89,26300,4.87,4.92,4.74,4.89,26300,0.0,1.0
2006-06-07,4.8,4.8799,4.78,4.83,11000,4.8,4.8799,4.78,4.83,11000,0.0,1.0
2006-06-08,4.8,4.86,4.8,4.8172,98300,4.8,4.86,4.8,4.8172,98300,0.0,1.0
2006-06-09,4.78,4.95,4.7,4.95,40200,4.78,4.95,4.7,4.95,40200,0.0,1.0
2006-06-12,4.78,4.87,4.72,4.75,8800,4.78,4.87,4.72,4.75,8800,0.0,1.0
2006-06-13,4.78,4.97,4.69,4.83,38600,4.78,4.97,4.69,4.83,38600,0.0,1.0
2006-06-14,4.74,4.9528,4.7,4.94,14600,4.74,4.9528,4.7,4.94,14600,0.0,1.0
2006-06-15,4.75,4.82,4.7,4.82,8000,4.75,4.82,4.7,4.82,8000,0.0,1.0
2006-06-16,4.61,4.75,4.6,4.72,33100,4.61,4.75,4.6,4.72,33100,0.0,1.0
2006-06-19,4.53,4.7,4.51,4.64,20200,4.53,4.7,4.51,4.64,20200,0.0,1.0
2006-06-20,4.55,4.65,4.22,4.57,134100,4.55,4.65,4.22,4.57,134100,0.0,1.0
2006-06-21,4.78,4.81,4.52,4.69,68600,4.78,4.81,4.52,4.69,68600,0.0,1.0
2006-06-22,4.65,4.93,4.53,4.88,147000,4.65,4.93,4.53,4.88,147000,0.0,1.0
2006-06-23,4.5,4.82,4.5,4.69,42700,4.5,4.82,4.5,4.69,42700,0.0,1.0
2006-06-26,4.37,4.53,4.37,4.5,70900,4.37,4.53,4.37,4.5,70900,0.0,1.0
2006-06-27,4.16,4.37,4.1,4.35,20400,4.16,4.37,4.1,4.35,20400,0.0,1.0
2006-06-28,4.15,4.25,4.04,4.18,22800,4.15,4.25,4.04,4.18,22800,0.0,1.0
2006-06-29,4.11,4.2,4.06,4.2,52300,4.11,4.2,4.06,4.2,52300,0.0,1.0
2006-06-30,4.05,4.39,4.05,4.16,121900,4.05,4.39,4.05,4.16,121900,0.0,1.0
2006-07-03,4.14,4.54,4.13,4.25,19100,4.14,4.54,4.13,4.25,19100,0.0,1.0
2006-07-05,4.08,4.2399,4.05,4.23,42000,4.08,4.2399,4.05,4.23,42000,0.0,1.0
2006-07-06,4.1,4.25,3.72,4.16,76500,4.1,4.25,3.72,4.16,76500,0.0,1.0
2006-07-07,3.88,4.08,3.75,4.02,71400,3.88,4.08,3.75,4.02,71400,0.0,1.0
2006-07-10,4.1429,4.1429,3.85,3.85,14200,4.1429,4.1429,3.85,3.85,14200,0.0,1.0
2006-07-11,4.125,4.3,4.0,4.3,43700,4.125,4.3,4.0,4.3,43700,0.0,1.0
2006-07-12,4.34,4.39,3.99,4.05,235900,4.34,4.39,3.99,4.05,235900,0.0,1.0
2006-07-13,4.12,4.38,4.04,4.34,12200,4.12,4.38,4.04,4.34,12200,0.0,1.0
2006-07-14,4.12,4.26,4.12,4.22,6500,4.12,4.26,4.12,4.22,6500,0.0,1.0
2006-07-17,4.328,4.37,4.19,4.2,4300,4.328,4.37,4.19,4.2,4300,0.0,1.0
2006-07-18,4.09,4.25,4.03,4.21,11400,4.09,4.25,4.03,4.21,11400,0.0,1.0
2006-07-19,4.05,4.33,4.0,4.33,5600,4.05,4.33,4.0,4.33,5600,0.0,1.0
2006-07-20,4.12,4.21,4.03,4.04,6000,4.12,4.21,4.03,4.04,6000,0.0,1.0
2006-07-21,4.1,4.15,4.03,4.15,5700,4.1,4.15,4.03,4.15,5700,0.0,1.0
2006-07-24,4.1,4.12,3.96,4.08,17700,4.1,4.12,3.96,4.08,17700,0.0,1.0
2006-07-25,4.05,4.05,4.01,4.01,6500,4.05,4.05,4.01,4.01,6500,0.0,1.0
2006-07-26,3.96,4.09,3.96,4.03,62000,3.96,4.09,3.96,4.03,62000,0.0,1.0
2006-07-27,3.85,4.08,3.85,4.05,83800,3.85,4.08,3.85,4.05,83800,0.0,1.0
2006-07-28,3.74,3.9,3.7,3.85,70900,3.74,3.9,3.7,3.85,70900,0.0,1.0
2006-07-31,3.74,4.01,3.73,3.75,62300,3.74,4.01,3.73,3.75,62300,0.0,1.0
2006-08-01,3.65,4.0,3.63,3.78,49800,3.65,4.0,3.63,3.78,49800,0.0,1.0
2006-08-02,3.61,3.7,3.6,3.68,40300,3.61,3.7,3.6,3.68,40300,0.0,1.0
2006-08-03,3.66,3.76,3.64,3.68,17900,3.66,3.76,3.64,3.68,17900,0.0,1.0
2006-08-04,3.65,3.75,3.65,3.74,21900,3.65,3.75,3.65,3.74,21900,0.0,1.0
2006-08-07,3.65,3.89,3.49,3.67,77400,3.65,3.89,3.49,3.67,77400,0.0,1.0
2006-08-08,3.79,3.89,3.6,3.65,43500,3.79,3.89,3.6,3.65,43500,0.0,1.0
2006-08-09,3.87,3.95,3.66,3.75,24300,3.87,3.95,3.66,3.75,24300,0.0,1.0
2006-08-10,3.97,4.24,3.7,3.87,49800,3.97,4.24,3.7,3.87,49800,0.0,1.0
2006-08-11,3.69,4.14,3.66,3.87,127900,3.69,4.14,3.66,3.87,127900,0.0,1.0
2006-08-14,3.55,3.7,3.546,3.6801,27900,3.55,3.7,3.546,3.6801,27900,0.0,1.0
2006-08-15,3.51,3.7,3.51,3.7,36200,3.51,3.7,3.51,3.7,36200,0.0,1.0
2006-08-16,3.37,3.56,3.37,3.56,44900,3.37,3.56,3.37,3.56,44900,0.0,1.0
2006-08-17,3.04,3.57,3.02,3.4,79900,3.04,3.57,3.02,3.4,79900,0.0,1.0
2006-08-18,3.55,3.69,3.09,3.43,42900,3.55,3.69,3.09,3.43,42900,0.0,1.0
2006-08-21,3.67,3.7,3.45,3.57,43600,3.67,3.7,3.45,3.57,43600,0.0,1.0
2006-08-22,3.39,3.7,3.39,3.65,41700,3.39,3.7,3.39,3.65,41700,0.0,1.0
2006-08-23,3.43,3.67,3.2,3.4,54600,3.43,3.67,3.2,3.4,54600,0.0,1.0
2006-08-24,3.5,3.52,3.32,3.4,11100,3.5,3.52,3.32,3.4,11100,0.0,1.0
2006-08-25,1.54,1.92,0.88,0.94,12774200,1.54,1.92,0.88,0.94,12774200,0.0,1.0
2006-08-28,1.39,1.59,1.33,1.58,1369300,1.39,1.59,1.33,1.58,1369300,0.0,1.0
2006-08-29,1.28,1.39,1.21,1.36,1298400,1.28,1.39,1.21,1.36,1298400,0.0,1.0
2006-08-30,1.23,1.33,1.21,1.33,474400,1.23,1.33,1.21,1.33,474400,0.0,1.0
2006-08-31,1.21,1.27,1.1704,1.25,405000,1.21,1.27,1.1704,1.25,405000,0.0,1.0
2006-09-01,1.16,1.27,1.14,1.27,421200,1.16,1.27,1.14,1.27,421200,0.0,1.0
2006-09-05,1.2,1.23,1.15,1.15,355200,1.2,1.23,1.15,1.15,355200,0.0,1.0
2006-09-06,1.17,1.23,1.17,1.2,262400,1.17,1.23,1.17,1.2,262400,0.0,1.0
2006-09-07,1.17,1.2,1.14,1.2,188000,1.17,1.2,1.14,1.2,188000,0.0,1.0
2006-09-08,1.23,1.25,1.15,1.17,382900,1.23,1.25,1.15,1.17,382900,0.0,1.0
2006-09-11,1.22,1.28,1.19,1.26,124100,1.22,1.28,1.19,1.26,124100,0.0,1.0
2006-09-12,1.2,1.25,1.19,1.25,93400,1.2,1.25,1.19,1.25,93400,0.0,1.0
2006-09-13,1.19,1.23,1.19,1.21,74400,1.19,1.23,1.19,1.21,74400,0.0,1.0
2006-09-14,1.22,1.22,1.21,1.21,73600,1.22,1.22,1.21,1.21,73600,0.0,1.0
2006-09-15,1.25,1.26,1.2022,1.22,167400,1.25,1.26,1.2022,1.22,167400,0.0,1.0
2006-09-18,1.22,1.27,1.2,1.211,206600,1.22,1.27,1.2,1.211,206600,0.0,1.0
2006-09-19,1.18,1.26,1.17,1.26,117800,1.18,1.26,1.17,1.26,117800,0.0,1.0
2006-09-20,1.16,1.2288,1.13,1.21,136800,1.16,1.2288,1.13,1.21,136800,0.0,1.0
2006-09-21,1.09,1.18,1.07,1.18,154500,1.09,1.18,1.07,1.18,154500,0.0,1.0
2006-09-22,1.04,1.12,1.02,1.09,203400,1.04,1.12,1.02,1.09,203400,0.0,1.0
2006-09-25,1.1,1.1,1.02,1.07,106300,1.1,1.1,1.02,1.07,106300,0.0,1.0
2006-09-26,1.12,1.2,1.09,1.09,182000,1.12,1.2,1.09,1.09,182000,0.0,1.0
2006-09-27,1.19,1.21,1.1,1.14,136900,1.19,1.21,1.1,1.14,136900,0.0,1.0
2006-09-28,1.31,1.36,1.14,1.21,369000,1.31,1.36,1.14,1.21,369000,0.0,1.0
2006-09-29,0.93,1.07,0.75,0.85,1589400,0.93,1.07,0.75,0.85,1589400,0.0,1.0
2006-10-02,0.87,0.94,0.81,0.94,285200,0.87,0.94,0.81,0.94,285200,0.0,1.0
2006-10-03,0.82,0.91,0.81,0.9,160500,0.82,0.91,0.81,0.9,160500,0.0,1.0
2006-10-04,0.83,0.86,0.8,0.81,152200,0.83,0.86,0.8,0.81,152200,0.0,1.0
2006-10-05,0.83,0.83,0.8,0.8,46500,0.83,0.83,0.8,0.8,46500,0.0,1.0
2006-10-06,0.81,0.82,0.77,0.8,339700,0.81,0.82,0.77,0.8,339700,0.0,1.0
2006-10-09,0.8,0.81,0.77,0.78,60900,0.8,0.81,0.77,0.78,60900,0.0,1.0
2006-10-10,0.77,0.8,0.76,0.8,60300,0.77,0.8,0.76,0.8,60300,0.0,1.0
2006-10-11,0.74,0.77,0.72,0.77,50600,0.74,0.77,0.72,0.77,50600,0.0,1.0
2006-10-12,0.71,0.72,0.68,0.7,154400,0.71,0.72,0.68,0.7,154400,0.0,1.0
2006-10-13,0.7,0.72,0.7,0.71,56100,0.7,0.72,0.7,0.71,56100,0.0,1.0
2006-10-16,0.711,0.75,0.7,0.7,55100,0.711,0.75,0.7,0.7,55100,0.0,1.0
2006-10-17,0.7211,0.74,0.71,0.72,40900,0.7211,0.74,0.71,0.72,40900,0.0,1.0
2006-10-18,0.77,0.77,0.73,0.75,59700,0.77,0.77,0.73,0.75,59700,0.0,1.0
2006-10-19,0.7999,0.8201,0.78,0.78,163600,0.7999,0.8201,0.78,0.78,163600,0.0,1.0
2006-10-20,0.8705,1.14,0.8,0.8,489100,0.8705,1.14,0.8,0.8,489100,0.0,1.0
2006-10-23,0.89,0.95,0.88,0.9004,118800,0.89,0.95,0.88,0.9004,118800,0.0,1.0
2006-10-24,0.82,0.9,0.82,0.9,71200,0.82,0.9,0.82,0.9,71200,0.0,1.0
2006-10-25,0.84,0.86,0.81,0.82,69400,0.84,0.86,0.81,0.82,69400,0.0,1.0
2006-10-26,0.83,0.88,0.82,0.83,34100,0.83,0.88,0.82,0.83,34100,0.0,1.0
2006-10-27,0.81,0.87,0.8,0.8314,66300,0.81,0.87,0.8,0.8314,66300,0.0,1.0
2006-10-30,0.787,0.81,0.77,0.8015,21200,0.787,0.81,0.77,0.8015,21200,0.0,1.0
2006-10-31,0.8004,0.87,0.75,0.77,42600,0.8004,0.87,0.75,0.77,42600,0.0,1.0
2006-11-01,0.83,0.83,0.781,0.82,28800,0.83,0.83,0.781,0.82,28800,0.0,1.0
2006-11-02,0.87,0.92,0.76,0.86,114300,0.87,0.92,0.76,0.86,114300,0.0,1.0
2006-11-03,0.87,0.88,0.85,0.87,13200,0.87,0.88,0.85,0.87,13200,0.0,1.0
2006-11-06,0.85,0.85,0.82,0.84,35800,0.85,0.85,0.82,0.84,35800,0.0,1.0
2006-11-07,0.8478,0.95,0.83,0.95,33700,0.8478,0.95,0.83,0.95,33700,0.0,1.0
2006-11-08,0.83,0.88,0.8,0.85,52200,0.83,0.88,0.8,0.85,52200,0.0,1.0
2006-11-09,0.84,0.85,0.81,0.8112,33200,0.84,0.85,0.81,0.8112,33200,0.0,1.0
2006-11-10,0.7998,0.84,0.79,0.84,46900,0.7998,0.84,0.79,0.84,46900,0.0,1.0
2006-11-13,0.79,0.8,0.77,0.7959,26700,0.79,0.8,0.77,0.7959,26700,0.0,1.0
2006-11-14,0.83,0.85,0.79,0.81,69000,0.83,0.85,0.79,0.81,69000,0.0,1.0
2006-11-15,0.84,0.85,0.81,0.85,60200,0.84,0.85,0.81,0.85,60200,0.0,1.0
2006-11-16,0.85,0.87,0.84,0.84,74500,0.85,0.87,0.84,0.84,74500,0.0,1.0
2006-11-17,0.9,0.94,0.84,0.84,142700,0.9,0.94,0.84,0.84,142700,0.0,1.0
2006-11-20,0.9,0.9,0.86,0.86,41800,0.9,0.9,0.86,0.86,41800,0.0,1.0
2006-11-21,0.91,0.92,0.85,0.85,40800,0.91,0.92,0.85,0.85,40800,0.0,1.0
2006-11-22,0.86,0.92,0.86,0.9001,31900,0.86,0.92,0.86,0.9001,31900,0.0,1.0
2006-11-24,0.83,0.89,0.83,0.83,5100,0.83,0.89,0.83,0.83,5100,0.0,1.0
2006-11-27,0.86,0.8699,0.85,0.85,36900,0.86,0.8699,0.85,0.85,36900,0.0,1.0
2006-11-28,0.86,0.88,0.82,0.82,38900,0.86,0.88,0.82,0.82,38900,0.0,1.0
2006-11-29,0.86,0.86,0.84,0.84,20700,0.86,0.86,0.84,0.84,20700,0.0,1.0
2006-11-30,0.88,0.88,0.86,0.86,10300,0.88,0.88,0.86,0.86,10300,0.0,1.0
2006-12-01,0.87,0.89,0.87,0.87,26600,0.87,0.89,0.87,0.87,26600,0.0,1.0
2006-12-04,0.86,0.8999,0.86,0.89,83600,0.86,0.8999,0.86,0.89,83600,0.0,1.0
2006-12-05,0.87,0.9,0.85,0.87,58300,0.87,0.9,0.85,0.87,58300,0.0,1.0
2006-12-06,0.8299,0.87,0.8,0.87,83000,0.8299,0.87,0.8,0.87,83000,0.0,1.0
2006-12-07,0.81,0.82,0.78,0.8111,25800,0.81,0.82,0.78,0.8111,25800,0.0,1.0
2006-12-08,0.781,0.82,0.78,0.78,16400,0.781,0.82,0.78,0.78,16400,0.0,1.0
2006-12-11,0.79,0.8078,0.78,0.79,63300,0.79,0.8078,0.78,0.79,63300,0.0,1.0
2006-12-12,0.8,0.815,0.78,0.79,69000,0.8,0.815,0.78,0.79,69000,0.0,1.0
2006-12-13,0.78,0.7999,0.78,0.79,39100,0.78,0.7999,0.78,0.79,39100,0.0,1.0
2006-12-14,0.74,0.79,0.72,0.78,55400,0.74,0.79,0.72,0.78,55400,0.0,1.0
2006-12-15,0.8799,0.89,0.71,0.71,208500,0.8799,0.89,0.71,0.71,208500,0.0,1.0
2006-12-18,0.9985,1.06,0.89,0.9,253100,0.9985,1.06,0.89,0.9,253100,0.0,1.0
2006-12-19,1.0,1.07,1.0,1.05,90300,1.0,1.07,1.0,1.05,90300,0.0,1.0
2006-12-20,0.86,1.05,0.85,1.05,108300,0.86,1.05,0.85,1.05,108300,0.0,1.0
2006-12-21,0.94,0.95,0.86,0.89,86500,0.94,0.95,0.86,0.89,86500,0.0,1.0
2006-12-22,0.99,1.0,0.93,0.95,91900,0.99,1.0,0.93,0.95,91900,0.0,1.0
2006-12-26,1.35,1.7,0.9978,1.0,780800,1.35,1.7,0.9978,1.0,780800,0.0,1.0
2006-12-27,1.18,1.35,1.12,1.34,470200,1.18,1.35,1.12,1.34,470200,0.0,1.0
2006-12-28,1.13,1.21,1.06,1.14,167200,1.13,1.21,1.06,1.14,167200,0.0,1.0
2006-12-29,1.23,1.26,1.05,1.14,162100,1.23,1.26,1.05,1.14,162100,0.0,1.0
2007-01-03,1.2,1.35,1.1,1.26,345900,1.2,1.35,1.1,1.26,345900,0.0,1.0
2007-01-04,1.1772,1.26,1.1601,1.161,83300,1.1772,1.26,1.1601,1.161,83300,0.0,1.0
2007-01-05,1.2301,1.3,1.15,1.17,60100,1.2301,1.3,1.15,1.17,60100,0.0,1.0
2007-01-08,1.31,1.33,1.25,1.25,82100,1.31,1.33,1.25,1.25,82100,0.0,1.0
2007-01-09,1.25,1.35,1.2,1.35,67600,1.25,1.35,1.2,1.35,67600,0.0,1.0
2007-01-10,1.19,1.26,1.19,1.26,45200,1.19,1.26,1.19,1.26,45200,0.0,1.0
2007-01-11,1.25,1.25,1.12,1.2,85400,1.25,1.25,1.12,1.2,85400,0.0,1.0
2007-01-12,1.16,1.22,1.16,1.21,44100,1.16,1.22,1.16,1.21,44100,0.0,1.0
2007-01-16,1.17,1.19,1.1,1.12,95700,1.17,1.19,1.1,1.12,95700,0.0,1.0
2007-01-17,1.24,1.25,1.15,1.15,73600,1.24,1.25,1.15,1.15,73600,0.0,1.0
2007-01-18,1.21,1.25,1.15,1.25,22600,1.21,1.25,1.15,1.25,22600,0.0,1.0
2007-01-19,1.16,1.19,1.15,1.16,19500,1.16,1.19,1.15,1.16,19500,0.0,1.0
2007-01-22,1.14,1.17,1.14,1.17,47700,1.14,1.17,1.14,1.17,47700,0.0,1.0
2007-01-23,1.24,1.25,1.17,1.25,49500,1.24,1.25,1.17,1.25,49500,0.0,1.0
2007-01-24,1.22,1.2299,1.2,1.22,35300,1.22,1.2299,1.2,1.22,35300,0.0,1.0
2007-01-25,1.18,1.22,1.15,1.22,89100,1.18,1.22,1.15,1.22,89100,0.0,1.0
2007-01-26,1.14,1.17,1.11,1.159,30300,1.14,1.17,1.11,1.159,30300,0.0,1.0
2007-01-29,1.18,1.19,1.15,1.15,13900,1.18,1.19,1.15,1.15,13900,0.0,1.0
2007-01-30,1.17,1.24,1.12,1.24,32000,1.17,1.24,1.12,1.24,32000,0.0,1.0
2007-01-31,1.2185,1.24,1.17,1.1775,15900,1.2185,1.24,1.17,1.1775,15900,0.0,1.0
2007-02-01,1.2,1.23,1.12,1.23,15000,1.2,1.23,1.12,1.23,15000,0.0,1.0
2007-02-02,1.17,1.22,1.17,1.22,10400,1.17,1.22,1.17,1.22,10400,0.0,1.0
2007-02-05,1.12,1.22,1.12,1.18,44300,1.12,1.22,1.12,1.18,44300,0.0,1.0
2007-02-06,1.04,1.15,1.02,1.12,72800,1.04,1.15,1.02,1.12,72800,0.0,1.0
2007-02-07,1.03,1.07,1.03,1.04,61000,1.03,1.07,1.03,1.04,61000,0.0,1.0
2007-02-08,1.05,1.08,1.03,1.04,25000,1.05,1.08,1.03,1.04,25000,0.0,1.0
2007-02-09,1.03,1.07,0.95,1.06,127800,1.03,1.07,0.95,1.06,127800,0.0,1.0
2007-02-12,0.99,1.02,0.96,1.02,32100,0.99,1.02,0.96,1.02,32100,0.0,1.0
2007-02-13,0.97,0.98,0.942,0.97,36300,0.97,0.98,0.942,0.97,36300,0.0,1.0
2007-02-14,0.98,1.0,0.95,0.96,29300,0.98,1.0,0.95,0.96,29300,0.0,1.0
2007-02-15,0.99,1.01,0.99,1.01,18400,0.99,1.01,0.99,1.01,18400,0.0,1.0
2007-02-16,0.98,1.0,0.98,0.99,20200,0.98,1.0,0.98,0.99,20200,0.0,1.0
2007-02-20,1.04,1.04,0.986,0.986,13200,1.04,1.04,0.986,0.986,13200,0.0,1.0
2007-02-21,1.25,1.39,1.08,1.25,422900,1.25,1.39,1.08,1.25,422900,0.0,1.0
2007-02-22,1.229,1.26,1.2,1.26,45400,1.229,1.26,1.2,1.26,45400,0.0,1.0
2007-02-23,1.22,1.26,1.2,1.24,49600,1.22,1.26,1.2,1.24,49600,0.0,1.0
2007-02-26,1.21,1.24,1.19,1.24,23600,1.21,1.24,1.19,1.24,23600,0.0,1.0
2007-02-27,1.08,1.19,1.0707,1.19,94300,1.08,1.19,1.0707,1.19,94300,0.0,1.0
2007-02-28,1.1,1.1825,1.08,1.08,30800,1.1,1.1825,1.08,1.08,30800,0.0,1.0
2007-03-01,1.1548,1.2,1.06,1.15,43600,1.1548,1.2,1.06,1.15,43600,0.0,1.0
2007-03-02,1.092,1.15,1.02,1.15,49400,1.092,1.15,1.02,1.15,49400,0.0,1.0
2007-03-05,1.06,1.09,1.03,1.07,41000,1.06,1.09,1.03,1.07,41000,0.0,1.0
2007-03-06,1.08,1.13,1.0794,1.13,10700,1.08,1.13,1.0794,1.13,10700,0.0,1.0
2007-03-07,1.17,1.17,1.08,1.1,41500,1.17,1.17,1.08,1.1,41500,0.0,1.0
2007-03-08,1.12,1.18,1.12,1.17,5300,1.12,1.18,1.12,1.17,5300,0.0,1.0
2007-03-09,1.07,1.142,1.06,1.12,18000,1.07,1.142,1.06,1.12,18000,0.0,1.0
2007-03-12,1.14,1.14,1.08,1.08,16400,1.14,1.14,1.08,1.08,16400,0.0,1.0
2007-03-13,1.1,1.15,1.06,1.15,19600,1.1,1.15,1.06,1.15,19600,0.0,1.0
2007-03-14,1.121,1.15,1.1,1.14,8700,1.121,1.15,1.1,1.14,8700,0.0,1.0
2007-03-15,1.1,1.13,1.1,1.13,6200,1.1,1.13,1.1,1.13,6200,0.0,1.0
2007-03-16,1.07,1.1,1.07,1.1,14900,1.07,1.1,1.07,1.1,14900,0.0,1.0
2007-03-19,1.04,1.07,1.02,1.07,12500,1.04,1.07,1.02,1.07,12500,0.0,1.0
2007-03-20,0.9,0.99,0.68,0.76,138800,0.9,0.99,0.68,0.76,138800,0.0,1.0
2007-03-21,0.8188,0.86,0.75,0.81,89800,0.8188,0.86,0.75,0.81,89800,0.0,1.0
2007-03-22,0.81,0.89,0.79,0.89,23600,0.81,0.89,0.79,0.89,23600,0.0,1.0
2007-03-23,0.83,0.85,0.81,0.81,6000,0.83,0.85,0.81,0.81,6000,0.0,1.0
2007-03-26,0.82,0.82,0.7899,0.8,38200,0.82,0.82,0.7899,0.8,38200,0.0,1.0
2007-03-27,0.76,0.81,0.75,0.8,54300,0.76,0.81,0.75,0.8,54300,0.0,1.0
2007-03-28,0.71,0.77,0.7,0.76,93500,0.71,0.77,0.7,0.76,93500,0.0,1.0
2007-03-29,0.71,0.75,0.7,0.7101,36700,0.71,0.75,0.7,0.7101,36700,0.0,1.0
2007-03-30,0.9,0.94,0.71,0.71,118500,0.9,0.94,0.71,0.71,118500,0.0,1.0
2007-04-02,1.1,1.14,0.9712,1.09,108400,1.1,1.14,0.9712,1.09,108400,0.0,1.0
2007-04-03,1.16,1.21,1.104,1.21,78500,1.16,1.21,1.104,1.21,78500,0.0,1.0
2007-04-04,1.21,1.23,1.13,1.17,61200,1.21,1.23,1.13,1.17,61200,0.0,1.0
2007-04-05,1.4,1.5,1.27,1.3,318100,1.4,1.5,1.27,1.3,318100,0.0,1.0
2007-04-09,1.96,2.03,1.56,2.03,960000,1.96,2.03,1.56,2.03,960000,0.0,1.0
2007-04-10,1.6,1.9,1.6,1.9,447300,1.6,1.9,1.6,1.9,447300,0.0,1.0
2007-04-11,1.48,1.591,1.47,1.58,261800,1.48,1.591,1.47,1.58,261800,0.0,1.0
2007-04-12,1.46,1.57,1.45,1.46,126000,1.46,1.57,1.45,1.46,126000,0.0,1.0
2007-04-13,1.41,1.49,1.41,1.45,97600,1.41,1.49,1.41,1.45,97600,0.0,1.0
2007-04-16,1.5,1.52,1.41,1.41,149200,1.5,1.52,1.41,1.41,149200,0.0,1.0
2007-04-17,1.53,1.6,1.45,1.5,99200,1.53,1.6,1.45,1.5,99200,0.0,1.0
2007-04-18,1.45,1.5401,1.45,1.54,115900,1.45,1.5401,1.45,1.54,115900,0.0,1.0
2007-04-19,1.42,1.46,1.4,1.45,21500,1.42,1.46,1.4,1.45,21500,0.0,1.0
2007-04-20,1.49,1.5,1.4,1.43,55700,1.49,1.5,1.4,1.43,55700,0.0,1.0
2007-04-23,1.5001,1.55,1.43,1.43,38300,1.5001,1.55,1.43,1.43,38300,0.0,1.0
2007-04-24,1.47,1.54,1.466,1.49,30500,1.47,1.54,1.466,1.49,30500,0.0,1.0
2007-04-25,1.52,1.54,1.43,1.47,50800,1.52,1.54,1.43,1.47,50800,0.0,1.0
2007-04-26,1.54,1.55,1.49,1.51,28100,1.54,1.55,1.49,1.51,28100,0.0,1.0
2007-04-27,1.53,1.57,1.51,1.521,11100,1.53,1.57,1.51,1.521,11100,0.0,1.0
2007-04-30,1.55,1.65,1.5,1.54,41600,1.55,1.65,1.5,1.54,41600,0.0,1.0
2007-05-01,1.52,1.5899,1.5,1.55,25700,1.52,1.5899,1.5,1.55,25700,0.0,1.0
2007-05-02,1.52,1.526,1.49,1.5,13500,1.52,1.526,1.49,1.5,13500,0.0,1.0
2007-05-03,1.59,1.64,1.5,1.55,24800,1.59,1.64,1.5,1.55,24800,0.0,1.0
2007-05-04,1.59,1.66,1.51,1.65,49900,1.59,1.66,1.51,1.65,49900,0.0,1.0
2007-05-07,1.54,1.65,1.54,1.65,33100,1.54,1.65,1.54,1.65,33100,0.0,1.0
2007-05-08,1.6,1.6,1.53,1.55,34600,1.6,1.6,1.53,1.55,34600,0.0,1.0
2007-05-09,1.56,1.61,1.55,1.58,15600,1.56,1.61,1.55,1.58,15600,0.0,1.0
2007-05-10,1.41,1.5781,1.4,1.5501,35100,1.41,1.5781,1.4,1.5501,35100,0.0,1.0
2007-05-11,1.38,1.46,1.36,1.4,61900,1.38,1.46,1.36,1.4,61900,0.0,1.0
2007-05-14,1.4,1.4,1.31,1.37,28100,1.4,1.4,1.31,1.37,28100,0.0,1.0
2007-05-15,1.36,1.44,1.36,1.38,26900,1.36,1.44,1.36,1.38,26900,0.0,1.0
2007-05-16,1.33,1.36,1.33,1.36,12900,1.33,1.36,1.33,1.36,12900,0.0,1.0
2007-05-17,1.37,1.37,1.3,1.34,30400,1.37,1.37,1.3,1.34,30400,0.0,1.0
2007-05-18,1.51,1.51,1.37,1.37,18100,1.51,1.51,1.37,1.37,18100,0.0,1.0
2007-05-21,1.5,1.5148,1.46,1.5148,26300,1.5,1.5148,1.46,1.5148,26300,0.0,1.0
2007-05-22,1.4816,1.5,1.4816,1.49,5600,1.4816,1.5,1.4816,1.49,5600,0.0,1.0
2007-05-23,1.49,1.49,1.458,1.463,8700,1.49,1.49,1.458,1.463,8700,0.0,1.0
2007-05-24,1.5,1.5,1.45,1.46,12300,1.5,1.5,1.45,1.46,12300,0.0,1.0
2007-05-25,1.5,1.5,1.48,1.5,7200,1.5,1.5,1.48,1.5,7200,0.0,1.0
2007-05-29,1.47,1.5201,1.4601,1.5,18300,1.47,1.5201,1.4601,1.5,18300,0.0,1.0
2007-05-30,1.47,1.47,1.45,1.45,12500,1.47,1.47,1.45,1.45,12500,0.0,1.0
2007-05-31,1.39,1.59,1.35,1.46,47800,1.39,1.59,1.35,1.46,47800,0.0,1.0
2007-06-01,1.52,1.52,1.39,1.41,10900,1.52,1.52,1.39,1.41,10900,0.0,1.0
2007-06-04,1.51,1.5499,1.47,1.52,29700,1.51,1.5499,1.47,1.52,29700,0.0,1.0
2007-06-05,1.49,1.5,1.45,1.5,5600,1.49,1.5,1.45,1.5,5600,0.0,1.0
2007-06-06,1.5,1.5,1.44,1.46,3900,1.5,1.5,1.44,1.46,3900,0.0,1.0
2007-06-07,1.47,1.52,1.47,1.52,1600,1.47,1.52,1.47,1.52,1600,0.0,1.0
2007-06-08,1.56,1.57,1.39,1.47,33800,1.56,1.57,1.39,1.47,33800,0.0,1.0
2007-06-11,1.5832,1.61,1.58,1.61,16500,1.5832,1.61,1.58,1.61,16500,0.0,1.0
2007-06-12,1.53,1.61,1.52,1.61,3900,1.53,1.61,1.52,1.61,3900,0.0,1.0
2007-06-13,1.5001,1.53,1.49,1.5,10200,1.5001,1.53,1.49,1.5,10200,0.0,1.0
2007-06-14,1.51,1.51,1.45,1.51,13500,1.51,1.51,1.45,1.51,13500,0.0,1.0
2007-06-15,1.52,1.56,1.48,1.49,22200,1.52,1.56,1.48,1.49,22200,0.0,1.0
2007-06-18,1.47,1.49,1.42,1.49,4700,1.47,1.49,1.42,1.49,4700,0.0,1.0
2007-06-19,1.48,1.5,1.42,1.45,11400,1.48,1.5,1.42,1.45,11400,0.0,1.0
2007-06-20,1.42,1.46,1.38,1.439,17400,1.42,1.46,1.38,1.439,17400,0.0,1.0
2007-06-21,1.75,1.98,1.46,1.52,538400,1.75,1.98,1.46,1.52,538400,0.0,1.0
2007-06-22,2.12,2.49,1.75,1.75,891300,2.12,2.49,1.75,1.75,891300,0.0,1.0
2007-06-25,2.6,2.69,2.16,2.16,822700,2.6,2.69,2.16,2.16,822700,0.0,1.0
2007-06-26,2.84,2.93,2.51,2.64,512700,2.84,2.93,2.51,2.64,512700,0.0,1.0
2007-06-27,2.68,2.99,2.52,2.89,426900,2.68,2.99,2.52,2.89,426900,0.0,1.0
2007-06-28,2.81,2.87,2.6,2.64,240300,2.81,2.87,2.6,2.64,240300,0.0,1.0
2007-06-29,2.74,2.81,2.61,2.75,92600,2.74,2.81,2.61,2.75,92600,0.0,1.0
2007-07-02,2.3,2.75,2.3,2.74,330000,2.3,2.75,2.3,2.74,330000,0.0,1.0
2007-07-03,2.23,2.247,2.16,2.24,82500,2.23,2.247,2.16,2.24,82500,0.0,1.0
2007-07-05,2.37,2.45,2.23,2.23,58600,2.37,2.45,2.23,2.23,58600,0.0,1.0
2007-07-06,2.3,2.35,2.25,2.35,43500,2.3,2.35,2.25,2.35,43500,0.0,1.0
2007-07-09,2.49,2.75,2.28,2.28,178500,2.49,2.75,2.28,2.28,178500,0.0,1.0
2007-07-10,2.614,2.7181,2.5,2.7,133700,2.614,2.7181,2.5,2.7,133700,0.0,1.0
2007-07-11,2.61,2.69,2.61,2.645,44600,2.61,2.69,2.61,2.645,44600,0.0,1.0
2007-07-12,2.46,2.64,2.46,2.59,46200,2.46,2.64,2.46,2.59,46200,0.0,1.0
2007-07-13,2.5999,2.669,2.46,2.48,64700,2.5999,2.669,2.46,2.48,64700,0.0,1.0
2007-07-16,2.53,2.7,2.47,2.69,58200,2.53,2.7,2.47,2.69,58200,0.0,1.0
2007-07-17,2.46,2.58,2.46,2.55,34600,2.46,2.58,2.46,2.55,34600,0.0,1.0
2007-07-18,2.58,2.59,2.47,2.52,23800,2.58,2.59,2.47,2.52,23800,0.0,1.0
2007-07-19,2.55,2.55,2.51,2.53,18100,2.55,2.55,2.51,2.53,18100,0.0,1.0
2007-07-20,2.55,2.65,2.5,2.57,44100,2.55,2.65,2.5,2.57,44100,0.0,1.0
2007-07-23,2.52,2.56,2.46,2.55,68100,2.52,2.56,2.46,2.55,68100,0.0,1.0
2007-07-24,2.34,2.5,2.32,2.5,39800,2.34,2.5,2.32,2.5,39800,0.0,1.0
2007-07-25,2.3,2.4,2.3,2.39,20700,2.3,2.4,2.3,2.39,20700,0.0,1.0
2007-07-26,2.15,2.3,2.15,2.3,54300,2.15,2.3,2.15,2.3,54300,0.0,1.0
2007-07-27,2.25,2.25,2.11,2.17,42300,2.25,2.25,2.11,2.17,42300,0.0,1.0
2007-07-30,2.23,2.29,2.22,2.26,16500,2.23,2.29,2.22,2.26,16500,0.0,1.0
2007-07-31,2.25,2.43,2.21,2.21,48800,2.25,2.43,2.21,2.21,48800,0.0,1.0
2007-08-01,2.17,2.24,2.13,2.24,34800,2.17,2.24,2.13,2.24,34800,0.0,1.0
2007-08-02,2.14,2.2,2.1,2.17,39000,2.14,2.2,2.1,2.17,39000,0.0,1.0
2007-08-03,2.01,2.2,2.01,2.1,56800,2.01,2.2,2.01,2.1,56800,0.0,1.0
2007-08-06,1.93,2.0,1.9,2.0,61600,1.93,2.0,1.9,2.0,61600,0.0,1.0
2007-08-07,2.06,2.1,1.93,1.93,48700,2.06,2.1,1.93,1.93,48700,0.0,1.0
2007-08-08,2.24,2.25,1.96,2.06,69800,2.24,2.25,1.96,2.06,69800,0.0,1.0
2007-08-09,2.25,2.25,2.19,2.19,20500,2.25,2.25,2.19,2.19,20500,0.0,1.0
2007-08-10,2.37,2.4,2.15,2.25,32000,2.37,2.4,2.15,2.25,32000,0.0,1.0
2007-08-13,2.55,2.65,2.41,2.5,140300,2.55,2.65,2.41,2.5,140300,0.0,1.0
2007-08-14,2.27,2.55,2.2,2.55,84000,2.27,2.55,2.2,2.55,84000,0.0,1.0
2007-08-15,2.06,2.34,2.02,2.24,75400,2.06,2.34,2.02,2.24,75400,0.0,1.0
2007-08-16,2.05,2.31,2.0,2.01,53800,2.05,2.31,2.0,2.01,53800,0.0,1.0
2007-08-17,2.22,2.48,2.1,2.1,61200,2.22,2.48,2.1,2.1,61200,0.0,1.0
2007-08-20,2.23,2.31,2.19,2.2,33800,2.23,2.31,2.19,2.2,33800,0.0,1.0
2007-08-21,2.44,2.5,2.2501,2.2501,113100,2.44,2.5,2.2501,2.2501,113100,0.0,1.0
2007-08-22,2.65,2.69,2.53,2.54,86100,2.65,2.69,2.53,2.54,86100,0.0,1.0
2007-08-23,2.58,2.7,2.55,2.7,69500,2.58,2.7,2.55,2.7,69500,0.0,1.0
2007-08-24,2.62,2.66,2.58,2.6,40200,2.62,2.66,2.58,2.6,40200,0.0,1.0
2007-08-27,2.96,3.0,2.66,2.69,265800,2.96,3.0,2.66,2.69,265800,0.0,1.0
2007-08-28,2.87,2.94,2.77,2.94,132300,2.87,2.94,2.77,2.94,132300,0.0,1.0
2007-08-29,3.21,3.249,2.87,2.92,267800,3.21,3.249,2.87,2.92,267800,0.0,1.0
2007-08-30,3.23,3.82,3.22,3.23,313400,3.23,3.82,3.22,3.23,313400,0.0,1.0
2007-08-31,3.21,3.46,3.21,3.46,192400,3.21,3.46,3.21,3.46,192400,0.0,1.0
2007-09-04,3.05,3.3399,3.05,3.21,149000,3.05,3.3399,3.05,3.21,149000,0.0,1.0
2007-09-05,3.21,3.34,3.05,3.05,111400,3.21,3.34,3.05,3.05,111400,0.0,1.0
2007-09-06,3.2,3.3216,3.05,3.27,81500,3.2,3.3216,3.05,3.27,81500,0.0,1.0
2007-09-07,3.24,3.29,3.16,3.22,92100,3.24,3.29,3.16,3.22,92100,0.0,1.0
2007-09-10,3.4,3.5,3.2508,3.27,100900,3.4,3.5,3.2508,3.27,100900,0.0,1.0
2007-09-11,4.6799,6.85,3.46,3.49,3288300,4.6799,6.85,3.46,3.49,3288300,0.0,1.0
2007-09-12,3.85,4.5756,3.76,4.5,851800,3.85,4.5756,3.76,4.5,851800,0.0,1.0
2007-09-13,4.44,4.63,3.81,3.95,1762300,4.44,4.63,3.81,3.95,1762300,0.0,1.0
2007-09-14,4.06,4.4501,3.92,4.45,530000,4.06,4.4501,3.92,4.45,530000,0.0,1.0
2007-09-17,3.99,4.0899,3.61,4.06,305200,3.99,4.0899,3.61,4.06,305200,0.0,1.0
2007-09-18,4.08,4.08,3.92,3.93,195500,4.08,4.08,3.92,3.93,195500,0.0,1.0
2007-09-19,4.1,4.1952,3.95,4.12,154500,4.1,4.1952,3.95,4.12,154500,0.0,1.0
2007-09-20,4.37,4.59,4.05,4.05,296800,4.37,4.59,4.05,4.05,296800,0.0,1.0
2007-09-21,4.8,4.8,4.401,4.54,297700,4.8,4.8,4.401,4.54,297700,0.0,1.0
2007-09-24,4.7,4.9,4.6,4.9,191300,4.7,4.9,4.6,4.9,191300,0.0,1.0
2007-09-25,4.54,4.77,4.49,4.77,136500,4.54,4.77,4.49,4.77,136500,0.0,1.0
2007-09-26,4.49,4.6,4.35,4.6,153200,4.49,4.6,4.35,4.6,153200,0.0,1.0
2007-09-27,4.5,4.7,4.36,4.51,96200,4.5,4.7,4.36,4.51,96200,0.0,1.0
2007-09-28,4.9,5.16,4.5,4.5,583000,4.9,5.16,4.5,4.5,583000,0.0,1.0
2007-10-01,5.1,5.25,4.95,5.04,244100,5.1,5.25,4.95,5.04,244100,0.0,1.0
2007-10-02,4.86,5.19,4.75,5.19,197400,4.86,5.19,4.75,5.19,197400,0.0,1.0
2007-10-03,4.85,5.03,4.7,4.85,97000,4.85,5.03,4.7,4.85,97000,0.0,1.0
2007-10-04,4.76,4.99,4.67,4.77,63800,4.76,4.99,4.67,4.77,63800,0.0,1.0
2007-10-05,4.54,4.84,4.51,4.78,150000,4.54,4.84,4.51,4.78,150000,0.0,1.0
2007-10-08,4.84,4.85,4.5,4.5,105300,4.84,4.85,4.5,4.5,105300,0.0,1.0
2007-10-09,4.9,5.0,4.71,4.89,97400,4.9,5.0,4.71,4.89,97400,0.0,1.0
2007-10-10,4.73,4.86,4.6,4.86,92700,4.73,4.86,4.6,4.86,92700,0.0,1.0
2007-10-11,4.35,4.82,4.35,4.75,185100,4.35,4.82,4.35,4.75,185100,0.0,1.0
2007-10-12,4.18,4.382,4.16,4.35,148700,4.18,4.382,4.16,4.35,148700,0.0,1.0
2007-10-15,3.82,4.1992,3.81,4.18,165400,3.82,4.1992,3.81,4.18,165400,0.0,1.0
2007-10-16,4.01,4.12,3.85,3.85,60600,4.01,4.12,3.85,3.85,60600,0.0,1.0
2007-10-17,3.84,4.04,3.81,4.01,67900,3.84,4.04,3.81,4.01,67900,0.0,1.0
2007-10-18,3.96,4.01,3.761,3.86,58900,3.96,4.01,3.761,3.86,58900,0.0,1.0
2007-10-19,3.83,3.97,3.82,3.86,55400,3.83,3.97,3.82,3.86,55400,0.0,1.0
2007-10-22,3.6,3.8,3.51,3.8,114500,3.6,3.8,3.51,3.8,114500,0.0,1.0
2007-10-23,3.57,3.6499,3.55,3.59,79500,3.57,3.6499,3.55,3.59,79500,0.0,1.0
2007-10-24,3.83,3.87,3.56,3.57,62600,3.83,3.87,3.56,3.57,62600,0.0,1.0
2007-10-25,3.69,3.94,3.62,3.82,36700,3.69,3.94,3.62,3.82,36700,0.0,1.0
2007-10-26,3.63,3.73,3.57,3.73,33200,3.63,3.73,3.57,3.73,33200,0.0,1.0
2007-10-29,3.57,3.63,3.55,3.61,52500,3.57,3.63,3.55,3.61,52500,0.0,1.0
2007-10-30,3.59,3.63,3.55,3.57,56200,3.59,3.63,3.55,3.57,56200,0.0,1.0
2007-10-31,3.63,3.63,3.55,3.58,27000,3.63,3.63,3.55,3.58,27000,0.0,1.0
2007-11-01,3.58,3.65,3.51,3.57,21900,3.58,3.65,3.51,3.57,21900,0.0,1.0
2007-11-02,3.63,3.88,3.59,3.59,437800,3.63,3.88,3.59,3.59,437800,0.0,1.0
2007-11-05,3.55,3.61,3.5,3.58,24500,3.55,3.61,3.5,3.58,24500,0.0,1.0
2007-11-06,3.55,3.58,3.52,3.55,27800,3.55,3.58,3.52,3.55,27800,0.0,1.0
2007-11-07,3.24,3.59,3.19,3.59,115300,3.24,3.59,3.19,3.59,115300,0.0,1.0
2007-11-08,2.75,3.241,2.66,3.2401,243700,2.75,3.241,2.66,3.2401,243700,0.0,1.0
2007-11-09,2.69,2.9,2.65,2.75,111800,2.69,2.9,2.65,2.75,111800,0.0,1.0
2007-11-12,2.67,2.9,2.6,2.66,88100,2.67,2.9,2.6,2.66,88100,0.0,1.0
2007-11-13,2.7,2.9,2.4401,2.7599,127700,2.7,2.9,2.4401,2.7599,127700,0.0,1.0
2007-11-14,2.88,3.15,2.51,2.6899,90500,2.88,3.15,2.51,2.6899,90500,0.0,1.0
2007-11-15,2.92,3.2,2.75,2.79,61200,2.92,3.2,2.75,2.79,61200,0.0,1.0
2007-11-16,3.15,3.37,2.81,3.01,97900,3.15,3.37,2.81,3.01,97900,0.0,1.0
2007-11-19,3.01,3.24,2.99,3.24,41800,3.01,3.24,2.99,3.24,41800,0.0,1.0
2007-11-20,3.0,3.1,2.9501,3.1,47400,3.0,3.1,2.9501,3.1,47400,0.0,1.0
2007-11-21,2.75,3.2,2.55,3.0001,147800,2.75,3.2,2.55,3.0001,147800,0.0,1.0
2007-11-23,3.03,3.06,2.82,2.82,42400,3.03,3.06,2.82,2.82,42400,0.0,1.0
2007-11-26,2.95,3.18,2.7001,3.01,40800,2.95,3.18,2.7001,3.01,40800,0.0,1.0
2007-11-27,3.01,3.07,2.77,2.98,52900,3.01,3.07,2.77,2.98,52900,0.0,1.0
2007-11-28,2.99,3.06,2.86,3.01,22800,2.99,3.06,2.86,3.01,22800,0.0,1.0
2007-11-29,3.0,3.05,2.88,3.01,13500,3.0,3.05,2.88,3.01,13500,0.0,1.0
2007-11-30,2.95,3.04,2.94,2.96,20400,2.95,3.04,2.94,2.96,20400,0.0,1.0
2007-12-03,2.85,2.99,2.76,2.89,28700,2.85,2.99,2.76,2.89,28700,0.0,1.0
2007-12-04,2.98,3.06,2.8,2.84,46900,2.98,3.06,2.8,2.84,46900,0.0,1.0
2007-12-05,2.94,3.24,2.83,3.038,35700,2.94,3.24,2.83,3.038,35700,0.0,1.0
2007-12-06,2.96,3.0699,2.96,3.0699,18800,2.96,3.0699,2.96,3.0699,18800,0.0,1.0
2007-12-07,2.91,3.1,2.82,2.85,33900,2.91,3.1,2.82,2.85,33900,0.0,1.0
2007-12-10,2.88,2.91,2.65,2.88,66100,2.88,2.91,2.65,2.88,66100,0.0,1.0
2007-12-11,2.78,2.91,2.77,2.91,28300,2.78,2.91,2.77,2.91,28300,0.0,1.0
2007-12-12,2.74,2.91,2.74,2.81,13800,2.74,2.91,2.74,2.81,13800,0.0,1.0
2007-12-13,2.84,3.05,2.67,2.73,60000,2.84,3.05,2.67,2.73,60000,0.0,1.0
2007-12-14,2.86,2.96,2.77,2.77,20300,2.86,2.96,2.77,2.77,20300,0.0,1.0
2007-12-17,2.78,2.82,2.75,2.78,22500,2.78,2.82,2.75,2.78,22500,0.0,1.0
2007-12-18,2.82,3.0,2.77,2.825,39100,2.82,3.0,2.77,2.825,39100,0.0,1.0
2007-12-19,2.7,2.87,2.68,2.85,76200,2.7,2.87,2.68,2.85,76200,0.0,1.0
2007-12-20,2.75,2.82,2.71,2.82,42800,2.75,2.82,2.71,2.82,42800,0.0,1.0
2007-12-21,2.85,2.99,2.74,2.78,71300,2.85,2.99,2.74,2.78,71300,0.0,1.0
2007-12-24,3.05,3.12,2.82,2.85,37500,3.05,3.12,2.82,2.85,37500,0.0,1.0
2007-12-26,3.1,3.1,2.93,3.03,62100,3.1,3.1,2.93,3.03,62100,0.0,1.0
2007-12-27,3.0,3.45,2.973,3.15,58600,3.0,3.45,2.973,3.15,58600,0.0,1.0
2007-12-28,3.0,3.18,2.86,2.99,108100,3.0,3.18,2.86,2.99,108100,0.0,1.0
2007-12-31,3.09,3.16,2.98,3.01,46300,3.09,3.16,2.98,3.01,46300,0.0,1.0
2008-01-02,2.98,3.06,2.91,3.06,62400,2.98,3.06,2.91,3.06,62400,0.0,1.0
2008-01-03,2.89,2.9899,2.86,2.97,12000,2.89,2.9899,2.86,2.97,12000,0.0,1.0
2008-01-04,2.77,2.88,2.71,2.88,31100,2.77,2.88,2.71,2.88,31100,0.0,1.0
2008-01-07,2.77,2.86,2.7,2.81,23000,2.77,2.86,2.7,2.81,23000,0.0,1.0
2008-01-08,2.65,2.75,2.61,2.75,16300,2.65,2.75,2.61,2.75,16300,0.0,1.0
2008-01-09,2.86,2.86,2.6084,2.63,41700,2.86,2.86,2.6084,2.63,41700,0.0,1.0
2008-01-10,2.89,2.9,2.77,2.86,27600,2.89,2.9,2.77,2.86,27600,0.0,1.0
2008-01-11,2.75,2.9,2.71,2.87,32400,2.75,2.9,2.71,2.87,32400,0.0,1.0
2008-01-14,2.86,2.89,2.75,2.8,22100,2.86,2.89,2.75,2.8,22100,0.0,1.0
2008-01-15,2.68,2.82,2.67,2.79,18200,2.68,2.82,2.67,2.79,18200,0.0,1.0
2008-01-16,2.62,2.7586,2.51,2.71,39100,2.62,2.7586,2.51,2.71,39100,0.0,1.0
2008-01-17,2.85,2.95,2.58,2.72,22100,2.85,2.95,2.58,2.72,22100,0.0,1.0
2008-01-18,2.63,2.92,2.6,2.92,28600,2.63,2.92,2.6,2.92,28600,0.0,1.0
2008-01-22,2.68,2.68,2.5,2.56,39500,2.68,2.68,2.5,2.56,39500,0.0,1.0
2008-01-23,2.54,2.85,2.5,2.61,36900,2.54,2.85,2.5,2.61,36900,0.0,1.0
2008-01-24,2.62,2.85,2.45,2.47,80000,2.62,2.85,2.45,2.47,80000,0.0,1.0
2008-01-25,2.72,2.83,2.59,2.7099,42900,2.72,2.83,2.59,2.7099,42900,0.0,1.0
2008-01-28,2.55,2.85,2.55,2.71,42700,2.55,2.85,2.55,2.71,42700,0.0,1.0
2008-01-29,2.6,2.8,2.56,2.6699,43800,2.6,2.8,2.56,2.6699,43800,0.0,1.0
2008-01-30,2.86,2.98,2.59,2.59,177100,2.86,2.98,2.59,2.59,177100,0.0,1.0
2008-01-31,2.63,2.95,2.6,2.9,94500,2.63,2.95,2.6,2.9,94500,0.0,1.0
2008-02-01,2.7,2.73,2.6,2.65,11400,2.7,2.73,2.6,2.65,11400,0.0,1.0
2008-02-04,2.63,2.72,2.6,2.72,14100,2.63,2.72,2.6,2.72,14100,0.0,1.0
2008-02-05,2.62,2.7999,2.59,2.6,24000,2.62,2.7999,2.59,2.6,24000,0.0,1.0
2008-02-06,2.72,2.85,2.55,2.64,54900,2.72,2.85,2.55,2.64,54900,0.0,1.0
2008-02-07,2.63,2.89,2.53,2.65,53700,2.63,2.89,2.53,2.65,53700,0.0,1.0
2008-02-08,2.89,2.95,2.6,2.6,30200,2.89,2.95,2.6,2.6,30200,0.0,1.0
2008-02-11,2.82,2.88,2.71,2.88,16200,2.82,2.88,2.71,2.88,16200,0.0,1.0
2008-02-12,2.74,2.8299,2.73,2.76,16600,2.74,2.8299,2.73,2.76,16600,0.0,1.0
2008-02-13,2.73,2.781,2.69,2.7,16500,2.73,2.781,2.69,2.7,16500,0.0,1.0
2008-02-14,2.83,2.96,2.69,2.69,16200,2.83,2.96,2.69,2.69,16200,0.0,1.0
2008-02-15,2.699,2.84,2.69,2.83,19600,2.699,2.84,2.69,2.83,19600,0.0,1.0
2008-02-19,2.77,2.91,2.67,2.84,25000,2.77,2.91,2.67,2.84,25000,0.0,1.0
2008-02-20,2.7699,2.87,2.62,2.74,49300,2.7699,2.87,2.62,2.74,49300,0.0,1.0
2008-02-21,2.69,2.86,2.69,2.77,18100,2.69,2.86,2.69,2.77,18100,0.0,1.0
2008-02-22,2.8,2.8001,2.57,2.6901,31900,2.8,2.8001,2.57,2.6901,31900,0.0,1.0
2008-02-25,2.61,2.77,2.58,2.77,35100,2.61,2.77,2.58,2.77,35100,0.0,1.0
2008-02-26,2.53,2.6699,2.51,2.62,47400,2.53,2.6699,2.51,2.62,47400,0.0,1.0
2008-02-27,2.73,2.75,2.48,2.5,27600,2.73,2.75,2.48,2.5,27600,0.0,1.0
2008-02-28,2.59,2.75,2.53,2.65,37100,2.59,2.75,2.53,2.65,37100,0.0,1.0
2008-02-29,2.57,2.71,2.55,2.71,5500,2.57,2.71,2.55,2.71,5500,0.0,1.0
2008-03-03,2.68,2.8,2.45,2.67,44100,2.68,2.8,2.45,2.67,44100,0.0,1.0
2008-03-04,2.53,2.75,2.4,2.69,33700,2.53,2.75,2.4,2.69,33700,0.0,1.0
2008-03-05,2.46,2.5999,2.42,2.5999,14300,2.46,2.5999,2.42,2.5999,14300,0.0,1.0
2008-03-06,2.52,2.57,2.25,2.49,46000,2.52,2.57,2.25,2.49,46000,0.0,1.0
2008-03-07,2.5,2.52,2.49,2.4901,15200,2.5,2.52,2.49,2.4901,15200,0.0,1.0
2008-03-10,2.44,2.62,2.4,2.4,19700,2.44,2.62,2.4,2.4,19700,0.0,1.0
2008-03-11,2.51,2.56,2.4,2.46,23000,2.51,2.56,2.4,2.46,23000,0.0,1.0
2008-03-12,2.52,2.53,2.31,2.4801,17200,2.52,2.53,2.31,2.4801,17200,0.0,1.0
2008-03-13,2.66,2.69,2.48,2.5,15800,2.66,2.69,2.48,2.5,15800,0.0,1.0
2008-03-14,2.77,2.79,2.43,2.43,53300,2.77,2.79,2.43,2.43,53300,0.0,1.0
2008-03-17,2.7,2.71,2.51,2.61,32800,2.7,2.71,2.51,2.61,32800,0.0,1.0
2008-03-18,2.67,2.77,2.62,2.64,24900,2.67,2.77,2.62,2.64,24900,0.0,1.0
2008-03-19,2.74,2.78,2.65,2.72,3400,2.74,2.78,2.65,2.72,3400,0.0,1.0
2008-03-20,3.0199,3.21,2.72,2.9,70700,3.0199,3.21,2.72,2.9,70700,0.0,1.0
2008-03-24,2.97,3.13,2.96,3.11,30100,2.97,3.13,2.96,3.11,30100,0.0,1.0
2008-03-25,2.84,2.98,2.81,2.94,22500,2.84,2.98,2.81,2.94,22500,0.0,1.0
2008-03-26,2.9855,2.99,2.86,2.9799,11800,2.9855,2.99,2.86,2.9799,11800,0.0,1.0
2008-03-27,3.17,3.27,2.94,2.94,60600,3.17,3.27,2.94,2.94,60600,0.0,1.0
2008-03-28,3.134,3.5,3.03,3.2,76300,3.134,3.5,3.03,3.2,76300,0.0,1.0
2008-03-31,3.22,3.35,3.13,3.25,217100,3.22,3.35,3.13,3.25,217100,0.0,1.0
2008-04-01,3.24,3.35,3.16,3.35,52300,3.24,3.35,3.16,3.35,52300,0.0,1.0
2008-04-02,3.79,3.79,3.31,3.32,187700,3.79,3.79,3.31,3.32,187700,0.0,1.0
2008-04-03,3.76,4.29,3.6301,3.8,306100,3.76,4.29,3.6301,3.8,306100,0.0,1.0
2008-04-04,3.6,3.8,3.45,3.8,134300,3.6,3.8,3.45,3.8,134300,0.0,1.0
2008-04-07,3.64,3.8,3.6,3.66,219900,3.64,3.8,3.6,3.66,219900,0.0,1.0
2008-04-08,3.45,3.72,3.45,3.64,59200,3.45,3.72,3.45,3.64,59200,0.0,1.0
2008-04-09,3.34,3.56,3.33,3.42,60900,3.34,3.56,3.33,3.42,60900,0.0,1.0
2008-04-10,3.56,4.24,3.3,3.36,158800,3.56,4.24,3.3,3.36,158800,0.0,1.0
2008-04-11,3.4,3.6,3.362,3.51,72100,3.4,3.6,3.362,3.51,72100,0.0,1.0
2008-04-14,3.52,3.65,3.46,3.46,67400,3.52,3.65,3.46,3.46,67400,0.0,1.0
2008-04-15,3.36,3.54,3.25,3.53,50900,3.36,3.54,3.25,3.53,50900,0.0,1.0
2008-04-16,3.22,3.39,3.05,3.39,134200,3.22,3.39,3.05,3.39,134200,0.0,1.0
2008-04-17,3.08,3.25,3.08,3.2,22500,3.08,3.25,3.08,3.2,22500,0.0,1.0
2008-04-18,3.11,3.1999,3.08,3.14,7500,3.11,3.1999,3.08,3.14,7500,0.0,1.0
2008-04-21,3.05,3.3,2.985,3.12,96200,3.05,3.3,2.985,3.12,96200,0.0,1.0
2008-04-22,2.84,3.1,2.81,3.08,34100,2.84,3.1,2.81,3.08,34100,0.0,1.0
2008-04-23,2.93,3.03,2.84,2.84,15500,2.93,3.03,2.84,2.84,15500,0.0,1.0
2008-04-24,3.0,3.036,2.93,2.93,17200,3.0,3.036,2.93,2.93,17200,0.0,1.0
2008-04-25,2.97,3.0499,2.8,2.95,53600,2.97,3.0499,2.8,2.95,53600,0.0,1.0
2008-04-28,3.0,3.04,2.9,2.94,11600,3.0,3.04,2.9,2.94,11600,0.0,1.0
2008-04-29,2.94,3.03,2.88,3.02,17900,2.94,3.03,2.88,3.02,17900,0.0,1.0
2008-04-30,2.79,2.97,2.51,2.97,72700,2.79,2.97,2.51,2.97,72700,0.0,1.0
2008-05-01,2.85,2.94,2.75,2.79,43600,2.85,2.94,2.75,2.79,43600,0.0,1.0
2008-05-02,2.97,3.04,2.9,2.9,19900,2.97,3.04,2.9,2.9,19900,0.0,1.0
2008-05-05,2.73,3.05,2.62,3.05,82600,2.73,3.05,2.62,3.05,82600,0.0,1.0
2008-05-06,2.74,2.76,2.4799,2.76,98600,2.74,2.76,2.4799,2.76,98600,0.0,1.0
2008-05-07,2.35,2.77,2.25,2.77,99000,2.35,2.77,2.25,2.77,99000,0.0,1.0
2008-05-08,2.18,2.39,1.94,2.39,165800,2.18,2.39,1.94,2.39,165800,0.0,1.0
2008-05-09,2.01,2.29,2.01,2.03,77000,2.01,2.29,2.01,2.03,77000,0.0,1.0
2008-05-12,2.26,2.3,2.01,2.01,38600,2.26,2.3,2.01,2.01,38600,0.0,1.0
2008-05-13,2.35,2.37,2.13,2.18,33200,2.35,2.37,2.13,2.18,33200,0.0,1.0
2008-05-14,2.27,2.3799,2.26,2.37,17500,2.27,2.3799,2.26,2.37,17500,0.0,1.0
2008-05-15,2.22,2.38,2.21,2.31,58300,2.22,2.38,2.21,2.31,58300,0.0,1.0
2008-05-16,2.38,2.49,2.1884,2.33,37900,2.38,2.49,2.1884,2.33,37900,0.0,1.0
2008-05-19,2.34,2.412,2.21,2.41,34200,2.34,2.412,2.21,2.41,34200,0.0,1.0
2008-05-20,2.34,2.34,2.2,2.26,27700,2.34,2.34,2.2,2.26,27700,0.0,1.0
2008-05-21,2.34,2.45,2.2,2.34,41200,2.34,2.45,2.2,2.34,41200,0.0,1.0
2008-05-22,2.24,2.24,2.18,2.22,27600,2.24,2.24,2.18,2.22,27600,0.0,1.0
2008-05-23,2.13,2.21,2.12,2.21,22200,2.13,2.21,2.12,2.21,22200,0.0,1.0
2008-05-27,2.1,2.16,2.1,2.1,12300,2.1,2.16,2.1,2.1,12300,0.0,1.0
2008-05-28,2.18,2.19,2.07,2.1,23200,2.18,2.19,2.07,2.1,23200,0.0,1.0
2008-05-29,2.17,2.2901,2.17,2.23,18000,2.17,2.2901,2.17,2.23,18000,0.0,1.0
2008-05-30,2.34,2.41,2.18,2.23,26100,2.34,2.41,2.18,2.23,26100,0.0,1.0
2008-06-02,2.19,2.48,2.17,2.37,38800,2.19,2.48,2.17,2.37,38800,0.0,1.0
2008-06-03,2.1,2.2,2.09,2.2,25800,2.1,2.2,2.09,2.2,25800,0.0,1.0
2008-06-04,2.23,2.27,2.1,2.1,19400,2.23,2.27,2.1,2.1,19400,0.0,1.0
2008-06-05,2.35,2.37,2.15,2.31,11800,2.35,2.37,2.15,2.31,11800,0.0,1.0
2008-06-06,2.15,2.33,2.11,2.33,29200,2.15,2.33,2.11,2.33,29200,0.0,1.0
2008-06-09,2.11,2.2,2.11,2.15,25900,2.11,2.2,2.11,2.15,25900,0.0,1.0
2008-06-10,2.23,2.3,2.11,2.14,38300,2.23,2.3,2.11,2.14,38300,0.0,1.0
2008-06-11,2.3,2.35,2.2,2.22,36000,2.3,2.35,2.2,2.22,36000,0.0,1.0
2008-06-12,2.24,2.35,2.24,2.31,25300,2.24,2.35,2.24,2.31,25300,0.0,1.0
2008-06-13,2.33,2.35,2.28,2.33,12800,2.33,2.35,2.28,2.33,12800,0.0,1.0
2008-06-16,2.2,2.3,2.2,2.3,20800,2.2,2.3,2.2,2.3,20800,0.0,1.0
2008-06-17,2.21,2.25,2.16,2.2,17100,2.21,2.25,2.16,2.2,17100,0.0,1.0
2008-06-18,2.12,2.17,2.12,2.16,19100,2.12,2.17,2.12,2.16,19100,0.0,1.0
2008-06-19,2.14,2.19,2.12,2.13,9200,2.14,2.19,2.12,2.13,9200,0.0,1.0
2008-06-20,2.22,2.26,2.13,2.16,37900,2.22,2.26,2.13,2.16,37900,0.0,1.0
2008-06-23,2.08,2.23,2.06,2.21,13300,2.08,2.23,2.06,2.21,13300,0.0,1.0
2008-06-24,2.15,2.17,2.01,2.06,51200,2.15,2.17,2.01,2.06,51200,0.0,1.0
2008-06-25,2.02,2.18,2.02,2.18,19700,2.02,2.18,2.02,2.18,19700,0.0,1.0
2008-06-26,1.99,2.03,1.97,2.02,75800,1.99,2.03,1.97,2.02,75800,0.0,1.0
2008-06-27,1.96,2.03,1.85,2.03,14900,1.96,2.03,1.85,2.03,14900,0.0,1.0
2008-06-30,1.96,2.1225,1.87,2.1,46200,1.96,2.1225,1.87,2.1,46200,0.0,1.0
2008-07-01,1.94,2.01,1.67,1.88,62800,1.94,2.01,1.67,1.88,62800,0.0,1.0
2008-07-02,2.02,2.04,1.67,1.92,22800,2.02,2.04,1.67,1.92,22800,0.0,1.0
2008-07-03,2.09,2.09,1.85,1.97,15800,2.09,2.09,1.85,1.97,15800,0.0,1.0
2008-07-07,2.04,2.1,2.0,2.02,18200,2.04,2.1,2.0,2.02,18200,0.0,1.0
2008-07-08,2.02,2.2,1.99,2.07,11100,2.02,2.2,1.99,2.07,11100,0.0,1.0
2008-07-09,2.03,2.1,1.98,2.07,17300,2.03,2.1,1.98,2.07,17300,0.0,1.0
2008-07-10,2.03,2.1,2.0,2.09,4800,2.03,2.1,2.0,2.09,4800,0.0,1.0
2008-07-11,1.94,2.01,1.94,2.01,3500,1.94,2.01,1.94,2.01,3500,0.0,1.0
2008-07-14,1.98,2.12,1.86,2.01,6400,1.98,2.12,1.86,2.01,6400,0.0,1.0
2008-07-15,2.01,2.07,1.87,2.01,4600,2.01,2.07,1.87,2.01,4600,0.0,1.0
2008-07-16,2.05,2.14,1.9,1.98,11100,2.05,2.14,1.9,1.98,11100,0.0,1.0
2008-07-17,2.1,2.27,2.09,2.09,40600,2.1,2.27,2.09,2.09,40600,0.0,1.0
2008-07-18,2.17,2.2,2.05,2.05,20600,2.17,2.2,2.05,2.05,20600,0.0,1.0
2008-07-21,2.22,2.2899,2.15,2.15,15500,2.22,2.2899,2.15,2.15,15500,0.0,1.0
2008-07-22,2.24,2.28,2.1,2.22,8400,2.24,2.28,2.1,2.22,8400,0.0,1.0
2008-07-23,2.1,2.18,1.92,2.05,135000,2.1,2.18,1.92,2.05,135000,0.0,1.0
2008-07-24,2.05,2.2,2.02,2.11,130700,2.05,2.2,2.02,2.11,130700,0.0,1.0
2008-07-25,2.02,2.18,1.95,2.02,36600,2.02,2.18,1.95,2.02,36600,0.0,1.0
2008-07-28,1.98,2.03,1.96,1.99,14400,1.98,2.03,1.96,1.99,14400,0.0,1.0
2008-07-29,1.97,2.12,1.96,2.1,50000,1.97,2.12,1.96,2.1,50000,0.0,1.0
2008-07-30,1.92,2.05,1.92,2.03,28200,1.92,2.05,1.92,2.03,28200,0.0,1.0
2008-07-31,1.86,2.04,1.85,1.93,34800,1.86,2.04,1.85,1.93,34800,0.0,1.0
2008-08-01,1.98,2.01,1.85,1.88,13100,1.98,2.01,1.85,1.88,13100,0.0,1.0
2008-08-04,2.1,2.12,2.01,2.02,16100,2.1,2.12,2.01,2.02,16100,0.0,1.0
2008-08-05,2.26,2.28,2.11,2.11,36800,2.26,2.28,2.11,2.11,36800,0.0,1.0
2008-08-06,2.34,2.4,2.18,2.3,32300,2.34,2.4,2.18,2.3,32300,0.0,1.0
2008-08-07,2.26,2.43,2.1,2.34,42400,2.26,2.43,2.1,2.34,42400,0.0,1.0
2008-08-08,2.24,2.35,2.23,2.27,24500,2.24,2.35,2.23,2.27,24500,0.0,1.0
2008-08-11,2.2,2.3,2.1,2.29,22000,2.2,2.3,2.1,2.29,22000,0.0,1.0
2008-08-12,2.24,2.25,2.15,2.2,17900,2.24,2.25,2.15,2.2,17900,0.0,1.0
2008-08-13,2.11,2.24,2.03,2.24,38100,2.11,2.24,2.03,2.24,38100,0.0,1.0
2008-08-14,2.1,2.11,2.0,2.0,21200,2.1,2.11,2.0,2.0,21200,0.0,1.0
2008-08-15,2.16,2.196,2.05,2.05,21800,2.16,2.196,2.05,2.05,21800,0.0,1.0
2008-08-18,1.95,2.08,1.93,2.06,35900,1.95,2.08,1.93,2.06,35900,0.0,1.0
2008-08-19,1.96,1.96,1.87,1.96,12300,1.96,1.96,1.87,1.96,12300,0.0,1.0
2008-08-20,1.94,2.01,1.91,1.99,12200,1.94,2.01,1.91,1.99,12200,0.0,1.0
2008-08-21,2.03,2.03,1.927,1.927,3000,2.03,2.03,1.927,1.927,3000,0.0,1.0
2008-08-22,2.05,2.06,2.0,2.01,18100,2.05,2.06,2.0,2.01,18100,0.0,1.0
2008-08-25,1.98,2.03,1.96,2.01,3400,1.98,2.03,1.96,2.01,3400,0.0,1.0
2008-08-26,2.04,2.1,1.88,1.95,18500,2.04,2.1,1.88,1.95,18500,0.0,1.0
2008-08-27,2.08,2.15,2.0,2.1,9300,2.08,2.15,2.0,2.1,9300,0.0,1.0
2008-08-28,2.09,2.12,1.97,2.01,13700,2.09,2.12,1.97,2.01,13700,0.0,1.0
2008-08-29,1.86,2.1,1.86,2.1,17200,1.86,2.1,1.86,2.1,17200,0.0,1.0
2008-09-02,1.94,2.0,1.9,1.91,9400,1.94,2.0,1.9,1.91,9400,0.0,1.0
2008-09-03,1.99,2.05,1.93,1.98,17600,1.99,2.05,1.93,1.98,17600,0.0,1.0
2008-09-04,2.02,2.02,1.93,1.98,15200,2.02,2.02,1.93,1.98,15200,0.0,1.0
2008-09-05,1.99,2.03,1.92,1.94,10500,1.99,2.03,1.92,1.94,10500,0.0,1.0
2008-09-08,2.0,2.04,1.96,2.02,3000,2.0,2.04,1.96,2.02,3000,0.0,1.0
2008-09-09,1.85,1.98,1.82,1.97,48500,1.85,1.98,1.82,1.97,48500,0.0,1.0
2008-09-10,1.98,1.99,1.8301,1.8301,13800,1.98,1.99,1.8301,1.8301,13800,0.0,1.0
2008-09-11,2.05,2.05,1.92,1.94,8600,2.05,2.05,1.92,1.94,8600,0.0,1.0
2008-09-12,1.8,1.99,1.77,1.99,207700,1.8,1.99,1.77,1.99,207700,0.0,1.0
2008-09-15,1.75,1.98,1.67,1.71,14600,1.75,1.98,1.67,1.71,14600,0.0,1.0
2008-09-16,1.66,1.8,1.6,1.67,23500,1.66,1.8,1.6,1.67,23500,0.0,1.0
2008-09-17,1.6,1.76,1.59,1.76,20600,1.6,1.76,1.59,1.76,20600,0.0,1.0
2008-09-18,1.47,1.61,1.4,1.61,17300,1.47,1.61,1.4,1.61,17300,0.0,1.0
2008-09-19,1.58,1.75,1.478,1.48,18300,1.58,1.75,1.478,1.48,18300,0.0,1.0
2008-09-22,1.5601,1.8701,1.56,1.87,22200,1.5601,1.8701,1.56,1.87,22200,0.0,1.0
2008-09-23,1.5,1.58,1.47,1.56,17700,1.5,1.58,1.47,1.56,17700,0.0,1.0
2008-09-24,1.3899,1.47,1.27,1.47,39800,1.3899,1.47,1.27,1.47,39800,0.0,1.0
2008-09-25,1.34,1.35,1.29,1.31,17100,1.34,1.35,1.29,1.31,17100,0.0,1.0
2008-09-26,1.32,1.39,1.23,1.35,21700,1.32,1.39,1.23,1.35,21700,0.0,1.0
2008-09-29,1.2799,1.2999,1.2699,1.28,17300,1.2799,1.2999,1.2699,1.28,17300,0.0,1.0
2008-09-30,1.29,1.3,1.19,1.21,41200,1.29,1.3,1.19,1.21,41200,0.0,1.0
2008-10-01,1.3,1.39,1.2899,1.29,10000,1.3,1.39,1.2899,1.29,10000,0.0,1.0
2008-10-02,1.38,1.38,1.16,1.3,21800,1.38,1.38,1.16,1.3,21800,0.0,1.0
2008-10-03,1.3001,1.3899,1.3001,1.38,29500,1.3001,1.3899,1.3001,1.38,29500,0.0,1.0
2008-10-06,1.21,1.39,1.15,1.22,19800,1.21,1.39,1.15,1.22,19800,0.0,1.0
2008-10-07,1.1701,1.25,1.1575,1.25,4100,1.1701,1.25,1.1575,1.25,4100,0.0,1.0
2008-10-08,1.167,1.225,1.15,1.17,6700,1.167,1.225,1.15,1.17,6700,0.0,1.0
2008-10-09,1.15,1.15,1.03,1.15,7100,1.15,1.15,1.03,1.15,7100,0.0,1.0
2008-10-10,1.0,1.1,0.9,1.01,33400,1.0,1.1,0.9,1.01,33400,0.0,1.0
2008-10-13,1.15,1.16,1.0999,1.147,6400,1.15,1.16,1.0999,1.147,6400,0.0,1.0
2008-10-14,1.37,1.9,1.29,1.29,35100,1.37,1.9,1.29,1.29,35100,0.0,1.0
2008-10-15,1.37,1.8,1.37,1.53,11500,1.37,1.8,1.37,1.53,11500,0.0,1.0
2008-10-16,1.32,1.4,1.11,1.4,12400,1.32,1.4,1.11,1.4,12400,0.0,1.0
2008-10-17,1.14,1.32,1.14,1.32,3400,1.14,1.32,1.14,1.32,3400,0.0,1.0
2008-10-20,1.65,1.72,1.32,1.36,25000,1.65,1.72,1.32,1.36,25000,0.0,1.0
2008-10-21,1.48,1.8,1.37,1.74,35400,1.48,1.8,1.37,1.74,35400,0.0,1.0
2008-10-22,1.36,1.4,1.36,1.4,2500,1.36,1.4,1.36,1.4,2500,0.0,1.0
2008-10-23,1.4,1.46,1.4,1.4,4500,1.4,1.46,1.4,1.4,4500,0.0,1.0
2008-10-24,1.23,1.31,1.23,1.3,5200,1.23,1.31,1.23,1.3,5200,0.0,1.0
2008-10-27,1.25,1.675,1.25,1.25,15600,1.25,1.675,1.25,1.25,15600,0.0,1.0
2008-10-28,1.3,1.4,1.25,1.4,2800,1.3,1.4,1.25,1.4,2800,0.0,1.0
2008-10-29,1.41,1.5,1.35,1.35,10400,1.41,1.5,1.35,1.35,10400,0.0,1.0
2008-10-30,1.41,1.41,1.41,1.41,200,1.41,1.41,1.41,1.41,200,0.0,1.0
2008-10-31,1.32,1.38,1.25,1.32,2700,1.32,1.38,1.25,1.32,2700,0.0,1.0
2008-11-03,1.5,1.5,1.26,1.3,6100,1.5,1.5,1.26,1.3,6100,0.0,1.0
2008-11-04,1.52,1.6,1.4,1.4,11000,1.52,1.6,1.4,1.4,11000,0.0,1.0
2008-11-05,1.53,1.59,1.51,1.51,3700,1.53,1.59,1.51,1.51,3700,0.0,1.0
2008-11-06,1.5,1.56,1.5,1.54,2300,1.5,1.56,1.5,1.54,2300,0.0,1.0
2008-11-07,1.53,1.53,1.5199,1.5199,600,1.53,1.53,1.5199,1.5199,600,0.0,1.0
2008-11-10,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2008-11-11,1.45,1.48,1.31,1.45,3900,1.45,1.48,1.31,1.45,3900,0.0,1.0
2008-11-12,1.32,1.43,1.3,1.43,11800,1.32,1.43,1.3,1.43,11800,0.0,1.0
2008-11-13,1.37,1.37,1.37,1.37,100,1.37,1.37,1.37,1.37,100,0.0,1.0
2008-11-14,1.31,1.36,1.3,1.32,9700,1.31,1.36,1.3,1.32,9700,0.0,1.0
2008-11-17,1.4,1.43,1.32,1.32,500,1.4,1.43,1.32,1.32,500,0.0,1.0
2008-11-18,1.39,1.4,1.32,1.32,4600,1.39,1.4,1.32,1.32,4600,0.0,1.0
2008-11-19,1.28,1.4,1.28,1.3,15600,1.28,1.4,1.28,1.3,15600,0.0,1.0
2008-11-20,1.17,1.35,1.17,1.25,2100,1.17,1.35,1.17,1.25,2100,0.0,1.0
2008-11-21,1.0,1.39,1.0,1.3168,11400,1.0,1.39,1.0,1.3168,11400,0.0,1.0
2008-11-24,1.01,1.18,0.99,1.14,24500,1.01,1.18,0.99,1.14,24500,0.0,1.0
2008-11-25,0.91,1.26,0.91,1.15,18700,0.91,1.26,0.91,1.15,18700,0.0,1.0
2008-11-26,1.1,1.15,1.03,1.14,9000,1.1,1.15,1.03,1.14,9000,0.0,1.0
2008-11-28,1.02,1.19,0.95,1.14,11400,1.02,1.19,0.95,1.14,11400,0.0,1.0
2008-12-01,1.15,1.15,1.0,1.0,3000,1.15,1.15,1.0,1.0,3000,0.0,1.0
2008-12-02,1.15,1.15,1.15,1.15,2800,1.15,1.15,1.15,1.15,2800,0.0,1.0
2008-12-03,1.15,1.18,1.0,1.0,7100,1.15,1.18,1.0,1.0,7100,0.0,1.0
2008-12-04,1.14,1.15,0.91,1.0,5300,1.14,1.15,0.91,1.0,5300,0.0,1.0
2008-12-05,1.13,1.14,0.91,1.0,9600,1.13,1.14,0.91,1.0,9600,0.0,1.0
2008-12-08,1.08,1.14,0.8,1.1299,11400,1.08,1.14,0.8,1.1299,11400,0.0,1.0
2008-12-09,1.14,1.31,1.0,1.08,17600,1.14,1.31,1.0,1.08,17600,0.0,1.0
2008-12-10,1.07,1.09,1.0,1.07,7000,1.07,1.09,1.0,1.07,7000,0.0,1.0
2008-12-11,1.1,1.1,1.0599,1.0599,3600,1.1,1.1,1.0599,1.0599,3600,0.0,1.0
2008-12-12,1.14,1.14,1.0,1.023,4300,1.14,1.14,1.0,1.023,4300,0.0,1.0
2008-12-15,1.2,1.2,1.0,1.0,2400,1.2,1.2,1.0,1.0,2400,0.0,1.0
2008-12-16,1.2034,1.22,1.2,1.22,2900,1.2034,1.22,1.2,1.22,2900,0.0,1.0
2008-12-17,1.12,1.22,1.01,1.22,11900,1.12,1.22,1.01,1.22,11900,0.0,1.0
2008-12-18,1.05,1.12,1.0,1.11,20400,1.05,1.12,1.0,1.11,20400,0.0,1.0
2008-12-19,1.05,1.07,1.04,1.06,5300,1.05,1.07,1.04,1.06,5300,0.0,1.0
2008-12-22,1.07,1.1,1.04,1.07,12100,1.07,1.1,1.04,1.07,12100,0.0,1.0
2008-12-23,1.08,1.08,0.9,1.07,24600,1.08,1.08,0.9,1.07,24600,0.0,1.0
2008-12-24,1.07,1.07,1.07,1.07,100,1.07,1.07,1.07,1.07,100,0.0,1.0
2008-12-26,1.12,1.19,1.04,1.1,21200,1.12,1.19,1.04,1.1,21200,0.0,1.0
2008-12-29,1.02,1.06,1.0,1.06,17900,1.02,1.06,1.0,1.06,17900,0.0,1.0
2008-12-30,1.08,1.08,1.0,1.0,1500,1.08,1.08,1.0,1.0,1500,0.0,1.0
2008-12-31,1.02,1.084,1.01,1.05,7400,1.02,1.084,1.01,1.05,7400,0.0,1.0
2009-01-02,1.35,1.46,1.0544,1.08,32700,1.35,1.46,1.0544,1.08,32700,0.0,1.0
2009-01-05,1.1699,1.37,1.13,1.37,14500,1.1699,1.37,1.13,1.37,14500,0.0,1.0
2009-01-06,1.16,1.3,1.15,1.3,4200,1.16,1.3,1.15,1.3,4200,0.0,1.0
2009-01-07,1.2,1.23,1.15,1.16,7000,1.2,1.23,1.15,1.16,7000,0.0,1.0
2009-01-08,1.3,1.34,1.17,1.3,12200,1.3,1.34,1.17,1.3,12200,0.0,1.0
2009-01-09,1.25,1.3,1.2101,1.2899,3400,1.25,1.3,1.2101,1.2899,3400,0.0,1.0
2009-01-12,1.12,1.23,1.12,1.21,6500,1.12,1.23,1.12,1.21,6500,0.0,1.0
2009-01-13,1.18,1.2,1.1,1.2,7700,1.18,1.2,1.1,1.2,7700,0.0,1.0
2009-01-14,1.13,1.18,1.1,1.18,4300,1.13,1.18,1.1,1.18,4300,0.0,1.0
2009-01-15,1.12,1.12,1.12,1.12,200,1.12,1.12,1.12,1.12,200,0.0,1.0
2009-01-16,0.96,1.23,0.96,1.23,217800,0.96,1.23,0.96,1.23,217800,0.0,1.0
2009-01-20,0.91,1.04,0.91,0.96,5100,0.91,1.04,0.91,0.96,5100,0.0,1.0
2009-01-21,0.89,1.0,0.89,0.95,21000,0.89,1.0,0.89,0.95,21000,0.0,1.0
2009-01-22,0.89,1.19,0.89,0.9,15900,0.89,1.19,0.89,0.9,15900,0.0,1.0
2009-01-23,0.86,1.16,0.85,0.89,6900,0.86,1.16,0.85,0.89,6900,0.0,1.0
2009-01-26,0.9999,1.05,0.9,0.92,6300,0.9999,1.05,0.9,0.92,6300,0.0,1.0
2009-01-27,0.89,1.1,0.89,0.9,14800,0.89,1.1,0.89,0.9,14800,0.0,1.0
2009-01-28,0.89,1.1,0.86,1.1,26800,0.89,1.1,0.86,1.1,26800,0.0,1.0
2009-01-29,0.85,1.0,0.85,0.9899,48200,0.85,1.0,0.85,0.9899,48200,0.0,1.0
2009-01-30,0.8,1.0,0.8,0.86,14200,0.8,1.0,0.8,0.86,14200,0.0,1.0
2009-02-02,0.75,0.95,0.75,0.9499,25000,0.75,0.95,0.75,0.9499,25000,0.0,1.0
2009-02-03,0.84,0.98,0.78,0.81,27600,0.84,0.98,0.78,0.81,27600,0.0,1.0
2009-02-04,0.89,0.93,0.89,0.89,9700,0.89,0.93,0.89,0.89,9700,0.0,1.0
2009-02-05,1.03,1.05,0.92,0.92,11300,1.03,1.05,0.92,0.92,11300,0.0,1.0
2009-02-06,1.0,1.01,0.85,1.0,77800,1.0,1.01,0.85,1.0,77800,0.0,1.0
2009-02-09,1.0,1.041,0.95,1.0,161000,1.0,1.041,0.95,1.0,161000,0.0,1.0
2009-02-10,1.0,1.0,0.98,0.99,12100,1.0,1.0,0.98,0.99,12100,0.0,1.0
2009-02-11,1.012,1.02,0.998,1.01,7100,1.012,1.02,0.998,1.01,7100,0.0,1.0
2009-02-12,1.09,1.1,1.02,1.02,13200,1.09,1.1,1.02,1.02,13200,0.0,1.0
2009-02-13,1.0,1.04,0.9999,1.04,2300,1.0,1.04,0.9999,1.04,2300,0.0,1.0
2009-02-17,0.95,1.0,0.93,0.99,148500,0.95,1.0,0.93,0.99,148500,0.0,1.0
2009-02-18,0.99,1.06,0.95,1.06,20400,0.99,1.06,0.95,1.06,20400,0.0,1.0
2009-02-19,0.99,1.0,0.9799,0.9799,30400,0.99,1.0,0.9799,0.9799,30400,0.0,1.0
2009-02-20,1.0,1.03,0.95,0.9999,45500,1.0,1.03,0.95,0.9999,45500,0.0,1.0
2009-02-23,1.11,1.11,1.0,1.0,11900,1.11,1.11,1.0,1.0,11900,0.0,1.0
2009-02-24,1.15,1.15,1.0601,1.15,7000,1.15,1.15,1.0601,1.15,7000,0.0,1.0
2009-02-25,1.15,1.17,1.1,1.14,19000,1.15,1.17,1.1,1.14,19000,0.0,1.0
2009-02-26,1.14,1.14,1.1212,1.1212,300,1.14,1.14,1.1212,1.1212,300,0.0,1.0
2009-02-27,1.14,1.17,1.13,1.13,14700,1.14,1.17,1.13,1.13,14700,0.0,1.0
2009-03-02,0.9,1.06,0.9,1.06,6400,0.9,1.06,0.9,1.06,6400,0.0,1.0
2009-03-03,1.05,1.05,0.99,1.0,5100,1.05,1.05,0.99,1.0,5100,0.0,1.0
2009-03-04,1.18,1.18,1.0899,1.0899,27100,1.18,1.18,1.0899,1.0899,27100,0.0,1.0
2009-03-05,1.0,1.19,1.0,1.19,6300,1.0,1.19,1.0,1.19,6300,0.0,1.0
2009-03-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-03-09,1.01,1.0237,1.01,1.0237,300,1.01,1.0237,1.01,1.0237,300,0.0,1.0
2009-03-10,1.1,1.18,1.0,1.0,23300,1.1,1.18,1.0,1.0,23300,0.0,1.0
2009-03-11,1.0101,1.0101,1.01,1.01,1100,1.0101,1.0101,1.01,1.01,1100,0.0,1.0
2009-03-12,1.14,1.17,1.09,1.1,10300,1.14,1.17,1.09,1.1,10300,0.0,1.0
2009-03-13,1.02,1.11,1.0,1.11,16400,1.02,1.11,1.0,1.11,16400,0.0,1.0
2009-03-16,1.02,1.08,1.02,1.0324,3900,1.02,1.08,1.02,1.0324,3900,0.0,1.0
2009-03-17,1.15,1.17,1.05,1.05,13500,1.15,1.17,1.05,1.05,13500,0.0,1.0
2009-03-18,1.15,1.18,1.05,1.16,7300,1.15,1.18,1.05,1.16,7300,0.0,1.0
2009-03-19,1.0901,1.0901,1.0,1.05,1800,1.0901,1.0901,1.0,1.05,1800,0.0,1.0
2009-03-20,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2009-03-23,1.0601,1.0601,1.05,1.05,4500,1.0601,1.0601,1.05,1.05,4500,0.0,1.0
2009-03-24,1.1,1.1,1.06,1.06,1000,1.1,1.1,1.06,1.06,1000,0.0,1.0
2009-03-25,1.1,1.1,1.07,1.1,13500,1.1,1.1,1.07,1.1,13500,0.0,1.0
2009-03-26,1.19,1.19,1.13,1.15,21800,1.19,1.19,1.13,1.15,21800,0.0,1.0
2009-03-27,1.18,1.23,1.15,1.2,98700,1.18,1.23,1.15,1.2,98700,0.0,1.0
2009-03-30,1.0592,1.18,1.03,1.18,33100,1.0592,1.18,1.03,1.18,33100,0.0,1.0
2009-03-31,1.19,1.19,1.01,1.01,8300,1.19,1.19,1.01,1.01,8300,0.0,1.0
2009-04-01,1.09,1.09,1.05,1.05,4000,1.09,1.09,1.05,1.05,4000,0.0,1.0
2009-04-02,1.12,1.29,1.08,1.29,10400,1.12,1.29,1.08,1.29,10400,0.0,1.0
2009-04-03,0.96,1.16,0.9599,1.16,41000,0.96,1.16,0.9599,1.16,41000,0.0,1.0
2009-04-06,1.08,1.08,1.0,1.0,11800,1.08,1.08,1.0,1.0,11800,0.0,1.0
2009-04-07,1.0101,1.0101,1.0101,1.0101,100,1.0101,1.0101,1.0101,1.0101,100,0.0,1.0
2009-04-08,1.03,1.0448,1.03,1.0448,3300,1.03,1.0448,1.03,1.0448,3300,0.0,1.0
2009-04-09,1.07,1.07,1.03,1.03,12700,1.07,1.07,1.03,1.03,12700,0.0,1.0
2009-04-13,1.13,1.16,1.05,1.05,8600,1.13,1.16,1.05,1.05,8600,0.0,1.0
2009-04-14,1.0,1.1,0.99,1.085,218300,1.0,1.1,0.99,1.085,218300,0.0,1.0
2009-04-15,1.0,1.02,0.98,1.01,26800,1.0,1.02,0.98,1.01,26800,0.0,1.0
2009-04-16,1.0,1.08,1.0,1.0,170700,1.0,1.08,1.0,1.0,170700,0.0,1.0
2009-04-17,1.0,1.03,1.0,1.02,71100,1.0,1.03,1.0,1.02,71100,0.0,1.0
2009-04-20,1.0,1.01,0.958,1.0,15500,1.0,1.01,0.958,1.0,15500,0.0,1.0
2009-04-21,0.96,0.98,0.88,0.98,12800,0.96,0.98,0.88,0.98,12800,0.0,1.0
2009-04-22,0.98,1.0,0.96,1.0,9000,0.98,1.0,0.96,1.0,9000,0.0,1.0
2009-04-23,0.923,0.96,0.92,0.95,3900,0.923,0.96,0.92,0.95,3900,0.0,1.0
2009-04-24,0.95,0.98,0.91,0.93,14700,0.95,0.98,0.91,0.93,14700,0.0,1.0
2009-04-27,0.96,0.96,0.86,0.91,30200,0.96,0.96,0.86,0.91,30200,0.0,1.0
2009-04-28,0.88,0.961,0.88,0.96,19400,0.88,0.961,0.88,0.96,19400,0.0,1.0
2009-04-29,0.913,0.94,0.91,0.91,4700,0.913,0.94,0.91,0.91,4700,0.0,1.0
2009-04-30,0.89,0.96,0.89,0.94,30600,0.89,0.96,0.89,0.94,30600,0.0,1.0
2009-05-01,0.8,0.9,0.79,0.9,302500,0.8,0.9,0.79,0.9,302500,0.0,1.0
2009-05-04,0.8297,0.88,0.8,0.88,47000,0.8297,0.88,0.8,0.88,47000,0.0,1.0
2009-05-05,0.78,0.89,0.78,0.85,74600,0.78,0.89,0.78,0.85,74600,0.0,1.0
2009-05-06,0.77,0.8,0.73,0.76,62400,0.77,0.8,0.73,0.76,62400,0.0,1.0
2009-05-07,0.77,0.835,0.77,0.83,327500,0.77,0.835,0.77,0.83,327500,0.0,1.0
2009-05-08,0.814,0.82,0.78,0.78,24300,0.814,0.82,0.78,0.78,24300,0.0,1.0
2009-05-11,0.97,1.05,0.8599,0.92,61500,0.97,1.05,0.8599,0.92,61500,0.0,1.0
2009-05-12,0.92,0.99,0.9001,0.99,24500,0.92,0.99,0.9001,0.99,24500,0.0,1.0
2009-05-13,0.8799,0.94,0.83,0.92,20200,0.8799,0.94,0.83,0.92,20200,0.0,1.0
2009-05-14,0.86,0.9,0.83,0.8301,8600,0.86,0.9,0.83,0.8301,8600,0.0,1.0
2009-05-15,0.888,0.888,0.88,0.88,2600,0.888,0.888,0.88,0.88,2600,0.0,1.0
2009-05-18,0.88,0.89,0.8,0.84,13500,0.88,0.89,0.8,0.84,13500,0.0,1.0
2009-05-19,0.88,0.89,0.85,0.85,12000,0.88,0.89,0.85,0.85,12000,0.0,1.0
2009-05-20,0.8799,0.89,0.8799,0.88,10500,0.8799,0.89,0.8799,0.88,10500,0.0,1.0
2009-05-21,0.89,0.96,0.88,0.8801,32400,0.89,0.96,0.88,0.8801,32400,0.0,1.0
2009-05-22,0.89,0.92,0.87,0.87,31500,0.89,0.92,0.87,0.87,31500,0.0,1.0
2009-05-26,0.83,0.916,0.83,0.9,19100,0.83,0.916,0.83,0.9,19100,0.0,1.0
2009-05-27,0.87,0.88,0.81,0.86,24000,0.87,0.88,0.81,0.86,24000,0.0,1.0
2009-05-28,0.85,0.88,0.815,0.88,5000,0.85,0.88,0.815,0.88,5000,0.0,1.0
2009-05-29,0.88,0.89,0.8,0.82,44900,0.88,0.89,0.8,0.82,44900,0.0,1.0
2009-06-01,0.99,1.05,0.79,0.87,67200,0.99,1.05,0.79,0.87,67200,0.0,1.0
2009-06-02,0.96,1.2,0.75,1.05,51600,0.96,1.2,0.75,1.05,51600,0.0,1.0
2009-06-03,0.98,0.99,0.9,0.97,32300,0.98,0.99,0.9,0.97,32300,0.0,1.0
2009-06-04,0.93,0.9797,0.93,0.95,5100,0.93,0.9797,0.93,0.95,5100,0.0,1.0
2009-06-05,0.89,0.952,0.882,0.9,7300,0.89,0.952,0.882,0.9,7300,0.0,1.0
2009-06-08,0.88,0.97,0.84,0.84,35100,0.88,0.97,0.84,0.84,35100,0.0,1.0
2009-06-09,0.9692,0.97,0.9692,0.97,2400,0.9692,0.97,0.9692,0.97,2400,0.0,1.0
2009-06-10,0.94,0.98,0.89,0.9,18600,0.94,0.98,0.89,0.9,18600,0.0,1.0
2009-06-11,0.96,0.98,0.94,0.9701,10800,0.96,0.98,0.94,0.9701,10800,0.0,1.0
2009-06-12,0.96,1.01,0.9501,0.9695,22500,0.96,1.01,0.9501,0.9695,22500,0.0,1.0
2009-06-15,0.96,0.97,0.94,0.95,33700,0.96,0.97,0.94,0.95,33700,0.0,1.0
2009-06-16,0.98,1.0,0.9,0.94,24000,0.98,1.0,0.9,0.94,24000,0.0,1.0
2009-06-17,0.95,1.0101,0.95,1.01,5400,0.95,1.0101,0.95,1.01,5400,0.0,1.0
2009-06-18,0.91,0.98,0.91,0.98,1600,0.91,0.98,0.91,0.98,1600,0.0,1.0
2009-06-19,0.9097,0.91,0.87,0.91,9200,0.9097,0.91,0.87,0.91,9200,0.0,1.0
2009-06-22,0.88,0.88,0.86,0.86,1200,0.88,0.88,0.86,0.86,1200,0.0,1.0
2009-06-23,0.84,0.874,0.81,0.85,16300,0.84,0.874,0.81,0.85,16300,0.0,1.0
2009-06-24,0.81,0.8594,0.81,0.8594,1500,0.81,0.8594,0.81,0.8594,1500,0.0,1.0
2009-06-25,0.8699,0.87,0.81,0.81,6700,0.8699,0.87,0.81,0.81,6700,0.0,1.0
2009-06-26,0.802,0.832,0.79,0.81,14000,0.802,0.832,0.79,0.81,14000,0.0,1.0
2009-06-29,0.8401,0.86,0.8,0.81,17100,0.8401,0.86,0.8,0.81,17100,0.0,1.0
2009-06-30,0.81,0.86,0.81,0.85,6000,0.81,0.86,0.81,0.85,6000,0.0,1.0
2009-07-01,0.8599,0.86,0.8,0.83,3900,0.8599,0.86,0.8,0.83,3900,0.0,1.0
2009-07-02,0.8199,0.84,0.81,0.84,12600,0.8199,0.84,0.81,0.84,12600,0.0,1.0
2009-07-06,0.8,0.8199,0.79,0.8,20700,0.8,0.8199,0.79,0.8,20700,0.0,1.0
2009-07-07,0.84,0.84,0.78,0.79,700,0.84,0.84,0.78,0.79,700,0.0,1.0
2009-07-08,0.76,0.86,0.75,0.86,12200,0.76,0.86,0.75,0.86,12200,0.0,1.0
2009-07-09,0.79,0.79,0.78,0.78,900,0.79,0.79,0.78,0.78,900,0.0,1.0
2009-07-10,0.8302,0.8303,0.7999,0.7999,8100,0.8302,0.8303,0.7999,0.7999,8100,0.0,1.0
2009-07-13,0.8,0.8001,0.8,0.8,900,0.8,0.8001,0.8,0.8,900,0.0,1.0
2009-07-14,0.8,0.85,0.786,0.83,12300,0.8,0.85,0.786,0.83,12300,0.0,1.0
2009-07-15,0.78,0.79,0.78,0.79,11600,0.78,0.79,0.78,0.79,11600,0.0,1.0
2009-07-16,0.8,0.8,0.78,0.7801,10800,0.8,0.8,0.78,0.7801,10800,0.0,1.0
2009-07-17,0.78,0.78,0.78,0.78,300,0.78,0.78,0.78,0.78,300,0.0,1.0
2009-07-20,0.82,0.83,0.78,0.78,21600,0.82,0.83,0.78,0.78,21600,0.0,1.0
2009-07-21,0.9,0.91,0.83,0.87,43100,0.9,0.91,0.83,0.87,43100,0.0,1.0
2009-07-22,1.1,1.1,0.9,0.91,103600,1.1,1.1,0.9,0.91,103600,0.0,1.0
2009-07-23,1.01,1.06,1.01,1.06,23600,1.01,1.06,1.01,1.06,23600,0.0,1.0
2009-07-24,1.0599,1.09,1.03,1.06,9300,1.0599,1.09,1.03,1.06,9300,0.0,1.0
2009-07-27,1.15,1.3,0.92,1.08,77500,1.15,1.3,0.92,1.08,77500,0.0,1.0
2009-07-28,1.23,1.32,1.18,1.32,41400,1.23,1.32,1.18,1.32,41400,0.0,1.0
2009-07-29,1.282,1.3,1.24,1.29,23700,1.282,1.3,1.24,1.29,23700,0.0,1.0
2009-07-30,1.25,1.3,1.25,1.28,14800,1.25,1.3,1.25,1.28,14800,0.0,1.0
2009-07-31,1.13,1.2125,1.05,1.21,27900,1.13,1.2125,1.05,1.21,27900,0.0,1.0
2009-08-03,1.01,1.15,0.99,1.1,35000,1.01,1.15,0.99,1.1,35000,0.0,1.0
2009-08-04,1.07,1.07,1.02,1.05,9500,1.07,1.07,1.02,1.05,9500,0.0,1.0
2009-08-05,1.11,1.11,0.98,1.0501,10400,1.11,1.11,0.98,1.0501,10400,0.0,1.0
2009-08-06,1.14,1.14,1.06,1.08,12700,1.14,1.14,1.06,1.08,12700,0.0,1.0
2009-08-07,1.11,1.11,1.05,1.07,6700,1.11,1.11,1.05,1.07,6700,0.0,1.0
2009-08-10,1.11,1.15,1.08,1.14,9100,1.11,1.15,1.08,1.14,9100,0.0,1.0
2009-08-11,1.11,1.13,1.03,1.11,21300,1.11,1.13,1.03,1.11,21300,0.0,1.0
2009-08-12,1.06,1.1109,1.03,1.11,16300,1.06,1.1109,1.03,1.11,16300,0.0,1.0
2009-08-13,1.1,1.1,1.01,1.1,14100,1.1,1.1,1.01,1.1,14100,0.0,1.0
2009-08-14,1.11,1.11,1.0982,1.1,1300,1.11,1.11,1.0982,1.1,1300,0.0,1.0
2009-08-17,1.06,1.07,1.05,1.06,1500,1.06,1.07,1.05,1.06,1500,0.0,1.0
2009-08-18,1.06,1.08,1.06,1.07,7100,1.06,1.08,1.06,1.07,7100,0.0,1.0
2009-08-19,1.18,1.18,1.1,1.1,17900,1.18,1.18,1.1,1.1,17900,0.0,1.0
2009-08-20,1.17,1.19,1.16,1.18,5200,1.17,1.19,1.16,1.18,5200,0.0,1.0
2009-08-21,1.11,1.15,1.109,1.15,5400,1.11,1.15,1.109,1.15,5400,0.0,1.0
2009-08-24,1.02,1.12,1.02,1.11,13700,1.02,1.12,1.02,1.11,13700,0.0,1.0
2009-08-25,1.07,1.09,1.0,1.0584,9600,1.07,1.09,1.0,1.0584,9600,0.0,1.0
2009-08-26,1.07,1.07,1.0,1.04,3700,1.07,1.07,1.0,1.04,3700,0.0,1.0
2009-08-27,1.1,1.11,1.06,1.06,5100,1.1,1.11,1.06,1.06,5100,0.0,1.0
2009-08-28,1.14,1.15,1.11,1.11,9100,1.14,1.15,1.11,1.11,9100,0.0,1.0
2009-08-31,1.1,1.15,1.08,1.0901,12400,1.1,1.15,1.08,1.0901,12400,0.0,1.0
2009-09-01,1.06,1.14,1.06,1.14,35100,1.06,1.14,1.06,1.14,35100,0.0,1.0
2009-09-02,1.13,1.13,1.1,1.1,1900,1.13,1.13,1.1,1.1,1900,0.0,1.0
2009-09-03,1.08,1.085,1.0,1.06,5100,1.08,1.085,1.0,1.06,5100,0.0,1.0
2009-09-04,1.05,1.14,1.01,1.1,17800,1.05,1.14,1.01,1.1,17800,0.0,1.0
2009-09-08,1.1399,1.14,1.069,1.14,12100,1.1399,1.14,1.069,1.14,12100,0.0,1.0
2009-09-09,1.12,1.14,1.08,1.14,14700,1.12,1.14,1.08,1.14,14700,0.0,1.0
2009-09-10,1.34,1.35,1.02,1.1,65700,1.34,1.35,1.02,1.1,65700,0.0,1.0
2009-09-11,1.18,1.5,1.18,1.38,75300,1.18,1.5,1.18,1.38,75300,0.0,1.0
2009-09-14,1.4,1.4,1.21,1.33,44200,1.4,1.4,1.21,1.33,44200,0.0,1.0
2009-09-15,1.65,1.65,1.38,1.38,168000,1.65,1.65,1.38,1.38,168000,0.0,1.0
2009-09-16,1.56,1.63,1.5,1.63,33700,1.56,1.63,1.5,1.63,33700,0.0,1.0
2009-09-17,1.59,1.59,1.5,1.56,16600,1.59,1.59,1.5,1.56,16600,0.0,1.0
2009-09-18,1.4,1.59,1.38,1.58,78700,1.4,1.59,1.38,1.58,78700,0.0,1.0
2009-09-21,1.48,1.499,1.4,1.4,17300,1.48,1.499,1.4,1.4,17300,0.0,1.0
2009-09-22,1.48,1.48,1.4,1.47,14800,1.48,1.48,1.4,1.47,14800,0.0,1.0
2009-09-23,1.49,1.5,1.45,1.48,18100,1.49,1.5,1.45,1.48,18100,0.0,1.0
2009-09-24,1.4,1.49,1.38,1.48,10800,1.4,1.49,1.38,1.48,10800,0.0,1.0
2009-09-25,1.45,1.45,1.39,1.39,4500,1.45,1.45,1.39,1.39,4500,0.0,1.0
2009-09-28,1.5399,1.54,1.42,1.42,11800,1.5399,1.54,1.42,1.42,11800,0.0,1.0
2009-09-29,1.45,1.54,1.45,1.49,14100,1.45,1.54,1.45,1.49,14100,0.0,1.0
2009-09-30,1.5,1.55,1.5,1.5,6500,1.5,1.55,1.5,1.5,6500,0.0,1.0
2009-10-01,1.46,1.54,1.45,1.54,13100,1.46,1.54,1.45,1.54,13100,0.0,1.0
2009-10-02,1.438,1.4601,1.36,1.46,7900,1.438,1.4601,1.36,1.46,7900,0.0,1.0
2009-10-05,1.36,1.45,1.36,1.41,9800,1.36,1.45,1.36,1.41,9800,0.0,1.0
2009-10-06,1.5499,1.5499,1.41,1.41,8000,1.5499,1.5499,1.41,1.41,8000,0.0,1.0
2009-10-07,1.45,1.52,1.45,1.52,4800,1.45,1.52,1.45,1.52,4800,0.0,1.0
2009-10-08,1.41,1.49,1.4,1.49,11500,1.41,1.49,1.4,1.49,11500,0.0,1.0
2009-10-09,1.4,1.42,1.4,1.42,6100,1.4,1.42,1.4,1.42,6100,0.0,1.0
2009-10-12,1.38,1.39,1.38,1.38,7000,1.38,1.39,1.38,1.38,7000,0.0,1.0
2009-10-13,1.72,2.0,1.4,1.4,504000,1.72,2.0,1.4,1.4,504000,0.0,1.0
2009-10-14,1.67,1.7,1.55,1.68,104700,1.67,1.7,1.55,1.68,104700,0.0,1.0
2009-10-15,1.58,1.65,1.57,1.61,30700,1.58,1.65,1.57,1.61,30700,0.0,1.0
2009-10-16,1.65,1.69,1.58,1.5948,40800,1.65,1.69,1.58,1.5948,40800,0.0,1.0
2009-10-19,1.79,1.81,1.6595,1.81,41700,1.79,1.81,1.6595,1.81,41700,0.0,1.0
2009-10-20,1.85,1.9,1.8099,1.81,27100,1.85,1.9,1.8099,1.81,27100,0.0,1.0
2009-10-21,2.12,2.22,1.88,1.88,179900,2.12,2.22,1.88,1.88,179900,0.0,1.0
2009-10-22,2.59,2.69,2.16,2.18,309400,2.59,2.69,2.16,2.18,309400,0.0,1.0
2009-10-23,2.68,3.1,2.57,2.7,562300,2.68,3.1,2.57,2.7,562300,0.0,1.0
2009-10-26,2.54,2.85,2.4,2.85,192700,2.54,2.85,2.4,2.85,192700,0.0,1.0
2009-10-27,2.26,2.53,2.05,2.53,169200,2.26,2.53,2.05,2.53,169200,0.0,1.0
2009-10-28,2.14,2.35,2.13,2.31,41700,2.14,2.35,2.13,2.31,41700,0.0,1.0
2009-10-29,2.04,2.2,2.04,2.12,63800,2.04,2.2,2.04,2.12,63800,0.0,1.0
2009-10-30,2.02,2.24,2.02,2.04,65300,2.02,2.24,2.02,2.04,65300,0.0,1.0
2009-11-02,2.1375,2.29,2.04,2.04,52200,2.1375,2.29,2.04,2.04,52200,0.0,1.0
2009-11-03,2.3,2.3,2.04,2.2,48600,2.3,2.3,2.04,2.2,48600,0.0,1.0
2009-11-04,2.35,2.49,2.327,2.33,61700,2.35,2.49,2.327,2.33,61700,0.0,1.0
2009-11-05,2.34,2.39,2.23,2.3,54500,2.34,2.39,2.23,2.3,54500,0.0,1.0
2009-11-06,2.3,2.4,2.2,2.28,28000,2.3,2.4,2.2,2.28,28000,0.0,1.0
2009-11-09,2.23,2.39,2.18,2.32,27000,2.23,2.39,2.18,2.32,27000,0.0,1.0
2009-11-10,2.285,2.35,2.15,2.2,25400,2.285,2.35,2.15,2.2,25400,0.0,1.0
2009-11-11,2.12,2.25,2.02,2.25,47000,2.12,2.25,2.02,2.25,47000,0.0,1.0
2009-11-12,2.1,2.17,2.04,2.07,20500,2.1,2.17,2.04,2.07,20500,0.0,1.0
2009-11-13,2.25,2.25,2.05,2.1,19400,2.25,2.25,2.05,2.1,19400,0.0,1.0
2009-11-16,2.16,2.25,2.0518,2.25,16500,2.16,2.25,2.0518,2.25,16500,0.0,1.0
2009-11-17,2.17,2.19,2.1,2.19,21600,2.17,2.19,2.1,2.19,21600,0.0,1.0
2009-11-18,2.2,2.25,2.13,2.13,29600,2.2,2.25,2.13,2.13,29600,0.0,1.0
2009-11-19,2.25,2.25,2.102,2.14,7600,2.25,2.25,2.102,2.14,7600,0.0,1.0
2009-11-20,2.06,2.12,2.06,2.11,26400,2.06,2.12,2.06,2.11,26400,0.0,1.0
2009-11-23,2.11,2.11,2.08,2.09,5600,2.11,2.11,2.08,2.09,5600,0.0,1.0
2009-11-24,2.07,2.1,2.06,2.1,3000,2.07,2.1,2.06,2.1,3000,0.0,1.0
2009-11-25,2.09,2.2,2.06,2.1,12600,2.09,2.2,2.06,2.1,12600,0.0,1.0
2009-11-27,2.075,2.075,2.02,2.02,18300,2.075,2.075,2.02,2.02,18300,0.0,1.0
2009-11-30,2.24,2.24,2.03,2.04,45800,2.24,2.24,2.03,2.04,45800,0.0,1.0
2009-12-01,2.2,2.28,2.14,2.23,24900,2.2,2.28,2.14,2.23,24900,0.0,1.0
2009-12-02,2.34,2.34,2.23,2.25,31400,2.34,2.34,2.23,2.25,31400,0.0,1.0
2009-12-03,2.3,2.41,2.27,2.41,29200,2.3,2.41,2.27,2.41,29200,0.0,1.0
2009-12-04,2.3,2.4,2.25,2.3,25200,2.3,2.4,2.25,2.3,25200,0.0,1.0
2009-12-07,2.38,2.38,2.25,2.35,26000,2.38,2.38,2.25,2.35,26000,0.0,1.0
2009-12-08,2.45,2.481,2.3101,2.39,50400,2.45,2.481,2.3101,2.39,50400,0.0,1.0
2009-12-09,2.37,2.55,2.36,2.47,42800,2.37,2.55,2.36,2.47,42800,0.0,1.0
2009-12-10,2.36,2.5,2.3109,2.42,13600,2.36,2.5,2.3109,2.42,13600,0.0,1.0
2009-12-11,2.36,2.42,2.3,2.42,26300,2.36,2.42,2.3,2.42,26300,0.0,1.0
2009-12-14,2.49,2.49,2.32,2.44,28800,2.49,2.49,2.32,2.44,28800,0.0,1.0
2009-12-15,2.5,2.59,2.44,2.45,46200,2.5,2.59,2.44,2.45,46200,0.0,1.0
2009-12-16,2.45,2.61,2.45,2.515,18100,2.45,2.61,2.45,2.515,18100,0.0,1.0
2009-12-17,2.32,2.46,2.25,2.45,16600,2.32,2.46,2.25,2.45,16600,0.0,1.0
2009-12-18,2.58,2.62,2.27,2.37,25000,2.58,2.62,2.27,2.37,25000,0.0,1.0
2009-12-21,2.59,2.6999,2.43,2.62,21500,2.59,2.6999,2.43,2.62,21500,0.0,1.0
2009-12-22,2.508,2.69,2.4306,2.69,23400,2.508,2.69,2.4306,2.69,23400,0.0,1.0
2009-12-23,2.64,2.73,2.5822,2.6,36600,2.64,2.73,2.5822,2.6,36600,0.0,1.0
2009-12-24,2.78,2.8,2.69,2.75,38100,2.78,2.8,2.69,2.75,38100,0.0,1.0
2009-12-28,2.85,2.85,2.77,2.78,64900,2.85,2.85,2.77,2.78,64900,0.0,1.0
2009-12-29,2.9,2.9,2.799,2.85,12700,2.9,2.9,2.799,2.85,12700,0.0,1.0
2009-12-30,2.81,2.95,2.74,2.95,32200,2.81,2.95,2.74,2.95,32200,0.0,1.0
2009-12-31,2.78,2.85,2.7705,2.85,16200,2.78,2.85,2.7705,2.85,16200,0.0,1.0
2010-01-04,2.78,2.85,2.78,2.85,30800,2.78,2.85,2.78,2.85,30800,0.0,1.0
2010-01-05,2.86,2.9,2.61,2.77,55800,2.86,2.9,2.61,2.77,55800,0.0,1.0
2010-01-06,2.81,3.13,2.81,2.99,144300,2.81,3.13,2.81,2.99,144300,0.0,1.0
2010-01-07,2.87,2.921,2.83,2.85,86500,2.87,2.921,2.83,2.85,86500,0.0,1.0
2010-01-08,2.88,2.98,2.84,2.98,21200,2.88,2.98,2.84,2.98,21200,0.0,1.0
2010-01-11,3.1299,3.22,2.88,2.99,120000,3.1299,3.22,2.88,2.99,120000,0.0,1.0
2010-01-12,3.01,3.2,2.98,3.19,77300,3.01,3.2,2.98,3.19,77300,0.0,1.0
2010-01-13,3.04,3.1873,3.01,3.03,22900,3.04,3.1873,3.01,3.03,22900,0.0,1.0
2010-01-14,3.0,3.15,2.97,3.0,27000,3.0,3.15,2.97,3.0,27000,0.0,1.0
2010-01-15,3.02,3.05,2.902,3.0,26400,3.02,3.05,2.902,3.0,26400,0.0,1.0
2010-01-19,2.95,3.09,2.94,3.09,28400,2.95,3.09,2.94,3.09,28400,0.0,1.0
2010-01-20,2.8,2.948,2.61,2.94,65200,2.8,2.948,2.61,2.94,65200,0.0,1.0
2010-01-21,2.7,2.85,2.68,2.85,38400,2.7,2.85,2.68,2.85,38400,0.0,1.0
2010-01-22,2.68,2.77,2.63,2.63,34800,2.68,2.77,2.63,2.63,34800,0.0,1.0
2010-01-25,2.79,2.8,2.65,2.65,15700,2.79,2.8,2.65,2.65,15700,0.0,1.0
2010-01-26,2.91,2.96,2.68,2.79,32400,2.91,2.96,2.68,2.79,32400,0.0,1.0
2010-01-27,2.7,2.82,2.69,2.8,33200,2.7,2.82,2.69,2.8,33200,0.0,1.0
2010-01-28,2.73,2.7501,2.6,2.7,49200,2.73,2.7501,2.6,2.7,49200,0.0,1.0
2010-01-29,2.56,2.63,2.55,2.55,20100,2.56,2.63,2.55,2.55,20100,0.0,1.0
2010-02-01,2.51,2.5896,2.5,2.55,27500,2.51,2.5896,2.5,2.55,27500,0.0,1.0
2010-02-02,2.57,2.59,2.51,2.5125,9800,2.57,2.59,2.51,2.5125,9800,0.0,1.0
2010-02-03,2.58,2.78,2.54,2.78,2800,2.58,2.78,2.54,2.78,2800,0.0,1.0
2010-02-04,2.64,2.692,2.51,2.65,12700,2.64,2.692,2.51,2.65,12700,0.0,1.0
2010-02-05,2.56,2.64,2.5,2.64,25200,2.56,2.64,2.5,2.64,25200,0.0,1.0
2010-02-08,2.581,2.59,2.562,2.562,8000,2.581,2.59,2.562,2.562,8000,0.0,1.0
2010-02-09,2.64,2.64,2.57,2.6153,15100,2.64,2.64,2.57,2.6153,15100,0.0,1.0
2010-02-10,2.58,2.73,2.58,2.61,9600,2.58,2.73,2.58,2.61,9600,0.0,1.0
2010-02-11,2.55,2.69,2.51,2.6,28000,2.55,2.69,2.51,2.6,28000,0.0,1.0
2010-02-12,2.58,2.66,2.57,2.6,10000,2.58,2.66,2.57,2.6,10000,0.0,1.0
2010-02-16,2.69,2.75,2.62,2.68,16000,2.69,2.75,2.62,2.68,16000,0.0,1.0
2010-02-17,2.59,2.75,2.5,2.74,24600,2.59,2.75,2.5,2.74,24600,0.0,1.0
2010-02-18,2.55,2.69,2.54,2.61,18400,2.55,2.69,2.54,2.61,18400,0.0,1.0
2010-02-19,2.6499,2.68,2.55,2.68,7000,2.6499,2.68,2.55,2.68,7000,0.0,1.0
2010-02-22,2.672,2.673,2.64,2.64,10300,2.672,2.673,2.64,2.64,10300,0.0,1.0
2010-02-23,2.75,2.81,2.67,2.81,21300,2.75,2.81,2.67,2.81,21300,0.0,1.0
2010-02-24,2.87,2.87,2.75,2.75,12900,2.87,2.87,2.75,2.75,12900,0.0,1.0
2010-02-25,2.81,2.86,2.74,2.8001,8100,2.81,2.86,2.74,2.8001,8100,0.0,1.0
2010-02-26,2.8,2.9,2.8,2.85,59700,2.8,2.9,2.8,2.85,59700,0.0,1.0
2010-03-01,2.82,2.85,2.77,2.84,13800,2.82,2.85,2.77,2.84,13800,0.0,1.0
2010-03-02,2.85,2.89,2.7875,2.85,13200,2.85,2.89,2.7875,2.85,13200,0.0,1.0
2010-03-03,2.78,2.9,2.695,2.8,14500,2.78,2.9,2.695,2.8,14500,0.0,1.0
2010-03-04,2.82,2.84,2.6101,2.6101,18900,2.82,2.84,2.6101,2.6101,18900,0.0,1.0
2010-03-05,2.74,2.82,2.71,2.8,6900,2.74,2.82,2.71,2.8,6900,0.0,1.0
2010-03-08,2.8,2.8,2.75,2.75,14100,2.8,2.8,2.75,2.75,14100,0.0,1.0
2010-03-09,2.77,2.8,2.73,2.7899,16100,2.77,2.8,2.73,2.7899,16100,0.0,1.0
2010-03-10,2.775,2.835,2.77,2.82,9400,2.775,2.835,2.77,2.82,9400,0.0,1.0
2010-03-11,2.79,2.8,2.77,2.8,28500,2.79,2.8,2.77,2.8,28500,0.0,1.0
2010-03-12,2.75,2.77,2.74,2.77,4300,2.75,2.77,2.74,2.77,4300,0.0,1.0
2010-03-15,2.76,2.89,2.74,2.79,89100,2.76,2.89,2.74,2.79,89100,0.0,1.0
2010-03-16,2.75,2.77,2.73,2.74,83300,2.75,2.77,2.73,2.74,83300,0.0,1.0
2010-03-17,2.76,2.76,2.72,2.75,16100,2.76,2.76,2.72,2.75,16100,0.0,1.0
2010-03-18,2.98,2.99,2.75,2.79,71100,2.98,2.99,2.75,2.79,71100,0.0,1.0
2010-03-19,2.66,3.0,2.6,2.895,124800,2.66,3.0,2.6,2.895,124800,0.0,1.0
2010-03-22,2.74,2.79,2.55,2.61,39100,2.74,2.79,2.55,2.61,39100,0.0,1.0
2010-03-23,2.95,2.95,2.81,2.81,33600,2.95,2.95,2.81,2.81,33600,0.0,1.0
2010-03-24,2.72,2.93,2.7,2.93,56600,2.72,2.93,2.7,2.93,56600,0.0,1.0
2010-03-25,2.7,2.72,2.52,2.7099,70500,2.7,2.72,2.52,2.7099,70500,0.0,1.0
2010-03-26,2.81,2.81,2.7,2.7,15400,2.81,2.81,2.7,2.7,15400,0.0,1.0
2010-03-29,2.75,2.85,2.7,2.85,18800,2.75,2.85,2.7,2.85,18800,0.0,1.0
2010-03-30,2.7,2.75,2.64,2.74,19000,2.7,2.75,2.64,2.74,19000,0.0,1.0
2010-03-31,2.85,2.85,2.7,2.7015,8400,2.85,2.85,2.7,2.7015,8400,0.0,1.0
2010-04-01,2.7,2.85,2.64,2.84,37900,2.7,2.85,2.64,2.84,37900,0.0,1.0
2010-04-05,2.66,2.75,2.61,2.75,12600,2.66,2.75,2.61,2.75,12600,0.0,1.0
2010-04-06,2.78,2.85,2.63,2.63,17700,2.78,2.85,2.63,2.63,17700,0.0,1.0
2010-04-07,2.56,2.75,2.56,2.75,17500,2.56,2.75,2.56,2.75,17500,0.0,1.0
2010-04-08,2.7,2.72,2.62,2.64,11700,2.7,2.72,2.62,2.64,11700,0.0,1.0
2010-04-09,2.69,2.77,2.63,2.66,23000,2.69,2.77,2.63,2.66,23000,0.0,1.0
2010-04-12,2.75,2.78,2.65,2.66,25800,2.75,2.78,2.65,2.66,25800,0.0,1.0
2010-04-13,2.76,2.79,2.66,2.77,14200,2.76,2.79,2.66,2.77,14200,0.0,1.0
2010-04-14,2.82,2.85,2.691,2.78,28900,2.82,2.85,2.691,2.78,28900,0.0,1.0
2010-04-15,2.94,3.01,2.77,2.77,44600,2.94,3.01,2.77,2.77,44600,0.0,1.0
2010-04-16,2.94,2.97,2.91,2.97,32500,2.94,2.97,2.91,2.97,32500,0.0,1.0
2010-04-19,3.05,3.05,2.91,2.91,38700,3.05,3.05,2.91,2.91,38700,0.0,1.0
2010-04-20,2.99,3.06,2.92,3.05,16700,2.99,3.06,2.92,3.05,16700,0.0,1.0
2010-04-21,3.0,3.04,2.91,3.03,15200,3.0,3.04,2.91,3.03,15200,0.0,1.0
2010-04-22,3.06,3.06,2.915,2.915,21700,3.06,3.06,2.915,2.915,21700,0.0,1.0
2010-04-23,3.0,3.15,2.91,3.08,48500,3.0,3.15,2.91,3.08,48500,0.0,1.0
2010-04-26,3.06,3.25,2.96,3.15,52800,3.06,3.25,2.96,3.15,52800,0.0,1.0
2010-04-27,3.22,3.25,2.83,3.0,46800,3.22,3.25,2.83,3.0,46800,0.0,1.0
2010-04-28,3.19,3.28,3.07,3.22,43200,3.19,3.28,3.07,3.22,43200,0.0,1.0
2010-04-29,3.47,3.5,3.16,3.17,89200,3.47,3.5,3.16,3.17,89200,0.0,1.0
2010-04-30,3.38,3.43,3.02,3.3,75600,3.38,3.43,3.02,3.3,75600,0.0,1.0
2010-05-03,3.6,3.73,3.32,3.32,142800,3.6,3.73,3.32,3.32,142800,0.0,1.0
2010-05-04,3.69,3.72,3.58,3.67,88900,3.69,3.72,3.58,3.67,88900,0.0,1.0
2010-05-05,3.8,3.93,3.505,3.69,184500,3.8,3.93,3.505,3.69,184500,0.0,1.0
2010-05-06,3.65,3.81,3.5045,3.8,199300,3.65,3.81,3.5045,3.8,199300,0.0,1.0
2010-05-07,3.66,3.8,3.62,3.62,47000,3.66,3.8,3.62,3.62,47000,0.0,1.0
2010-05-10,3.72,3.8,3.66,3.8,82000,3.72,3.8,3.66,3.8,82000,0.0,1.0
2010-05-11,3.8,3.8,3.5,3.72,43600,3.8,3.8,3.5,3.72,43600,0.0,1.0
2010-05-12,3.72,3.8,3.61,3.74,42200,3.72,3.8,3.61,3.74,42200,0.0,1.0
2010-05-13,3.72,3.75,3.58,3.7,26700,3.72,3.75,3.58,3.7,26700,0.0,1.0
2010-05-14,3.63,3.66,3.51,3.66,31600,3.63,3.66,3.51,3.66,31600,0.0,1.0
2010-05-17,3.72,3.76,3.52,3.59,52700,3.72,3.76,3.52,3.59,52700,0.0,1.0
2010-05-18,3.72,3.76,3.66,3.7,54500,3.72,3.76,3.66,3.7,54500,0.0,1.0
2010-05-19,3.53,3.74,3.391,3.74,25000,3.53,3.74,3.391,3.74,25000,0.0,1.0
2010-05-20,3.25,3.56,3.07,3.53,50900,3.25,3.56,3.07,3.53,50900,0.0,1.0
2010-05-21,3.0,3.28,2.89,3.28,237000,3.0,3.28,2.89,3.28,237000,0.0,1.0
2010-05-24,3.12,3.2,2.76,2.94,67500,3.12,3.2,2.76,2.94,67500,0.0,1.0
2010-05-25,3.01,3.03,2.881,3.02,29600,3.01,3.03,2.881,3.02,29600,0.0,1.0
2010-05-26,2.92,3.16,2.9,3.0,65300,2.92,3.16,2.9,3.0,65300,0.0,1.0
2010-05-27,3.09,3.15,2.94,2.94,19100,3.09,3.15,2.94,2.94,19100,0.0,1.0
2010-05-28,3.23,3.23,3.0,3.03,13600,3.23,3.23,3.0,3.03,13600,0.0,1.0
2010-06-01,3.24,3.26,3.17,3.21,7300,3.24,3.26,3.17,3.21,7300,0.0,1.0
2010-06-02,3.41,3.41,3.16,3.17,9000,3.41,3.41,3.16,3.17,9000,0.0,1.0
2010-06-03,3.38,3.4,3.1,3.3201,19600,3.38,3.4,3.1,3.3201,19600,0.0,1.0
2010-06-04,3.32,3.41,3.24,3.32,17800,3.32,3.41,3.24,3.32,17800,0.0,1.0
2010-06-07,3.5,3.54,3.06,3.31,48600,3.5,3.54,3.06,3.31,48600,0.0,1.0
2010-06-08,3.42,3.49,3.28,3.47,18300,3.42,3.49,3.28,3.47,18300,0.0,1.0
2010-06-09,3.3,3.42,3.25,3.25,18500,3.3,3.42,3.25,3.25,18500,0.0,1.0
2010-06-10,3.4,3.48,3.25,3.37,33500,3.4,3.48,3.25,3.37,33500,0.0,1.0
2010-06-11,3.47,3.5,3.3425,3.44,34500,3.47,3.5,3.3425,3.44,34500,0.0,1.0
2010-06-14,3.44,3.49,3.2,3.4,20200,3.44,3.49,3.2,3.4,20200,0.0,1.0
2010-06-15,3.5,3.5,3.34,3.5,12600,3.5,3.5,3.34,3.5,12600,0.0,1.0
2010-06-16,3.42,3.49,3.31,3.49,12600,3.42,3.49,3.31,3.49,12600,0.0,1.0
2010-06-17,3.29,3.44,3.29,3.44,29300,3.29,3.44,3.29,3.44,29300,0.0,1.0
2010-06-18,3.5,3.53,3.38,3.42,31100,3.5,3.53,3.38,3.42,31100,0.0,1.0
2010-06-21,3.44,3.5,3.36,3.5,43300,3.44,3.5,3.36,3.5,43300,0.0,1.0
2010-06-22,3.43,3.51,3.37,3.37,49500,3.43,3.51,3.37,3.37,49500,0.0,1.0
2010-06-23,3.47,3.5,3.36,3.43,52700,3.47,3.5,3.36,3.43,52700,0.0,1.0
2010-06-24,3.53,3.65,3.47,3.48,123300,3.53,3.65,3.47,3.48,123300,0.0,1.0
2010-06-25,3.25,3.62,3.051,3.62,3037200,3.25,3.62,3.051,3.62,3037200,0.0,1.0
2010-06-28,3.24,3.28,3.19,3.28,68400,3.24,3.28,3.19,3.28,68400,0.0,1.0
2010-06-29,3.22,3.26,3.0502,3.23,86900,3.22,3.26,3.0502,3.23,86900,0.0,1.0
2010-06-30,3.12,3.22,3.06,3.22,35700,3.12,3.22,3.06,3.22,35700,0.0,1.0
2010-07-01,3.24,3.32,3.09,3.09,93100,3.24,3.32,3.09,3.09,93100,0.0,1.0
2010-07-02,3.16,3.33,3.16,3.27,29000,3.16,3.33,3.16,3.27,29000,0.0,1.0
2010-07-06,2.95,3.28,2.94,3.23,55000,2.95,3.28,2.94,3.23,55000,0.0,1.0
2010-07-07,3.23,3.26,2.97,2.97,80100,3.23,3.26,2.97,2.97,80100,0.0,1.0
2010-07-08,3.33,3.35,3.25,3.26,70000,3.33,3.35,3.25,3.26,70000,0.0,1.0
2010-07-09,3.27,3.32,3.24,3.26,40400,3.27,3.32,3.24,3.26,40400,0.0,1.0
2010-07-12,3.14,3.34,3.13,3.34,52900,3.14,3.34,3.13,3.34,52900,0.0,1.0
2010-07-13,3.37,3.4,3.22,3.22,36200,3.37,3.4,3.22,3.22,36200,0.0,1.0
2010-07-14,3.27,3.429,3.25,3.35,25700,3.27,3.429,3.25,3.35,25700,0.0,1.0
2010-07-15,3.24,3.3,3.11,3.26,38800,3.24,3.3,3.11,3.26,38800,0.0,1.0
2010-07-16,3.2,3.29,3.16,3.22,86200,3.2,3.29,3.16,3.22,86200,0.0,1.0
2010-07-19,3.14,3.29,3.08,3.21,41700,3.14,3.29,3.08,3.21,41700,0.0,1.0
2010-07-20,3.01,3.19,2.97,3.12,138700,3.01,3.19,2.97,3.12,138700,0.0,1.0
2010-07-21,2.97,3.13,2.97,3.02,55400,2.97,3.13,2.97,3.02,55400,0.0,1.0
2010-07-22,3.04,3.1,2.99,3.0,55800,3.04,3.1,2.99,3.0,55800,0.0,1.0
2010-07-23,3.16,3.18,2.98,3.03,39100,3.16,3.18,2.98,3.03,39100,0.0,1.0
2010-07-26,3.26,3.28,3.16,3.18,43800,3.26,3.28,3.16,3.18,43800,0.0,1.0
2010-07-27,3.43,3.44,3.11,3.3,60100,3.43,3.44,3.11,3.3,60100,0.0,1.0
2010-07-28,3.41,3.44,3.35,3.41,58100,3.41,3.44,3.35,3.41,58100,0.0,1.0
2010-07-29,3.4,3.5,3.28,3.43,89100,3.4,3.5,3.28,3.43,89100,0.0,1.0
2010-07-30,3.25,3.5,3.23,3.39,175600,3.25,3.5,3.23,3.39,175600,0.0,1.0
2010-08-02,3.34,3.39,3.25,3.29,49700,3.34,3.39,3.25,3.29,49700,0.0,1.0
2010-08-03,3.28,3.43,3.25,3.32,38300,3.28,3.43,3.25,3.32,38300,0.0,1.0
2010-08-04,3.43,3.48,3.23,3.3,100200,3.43,3.48,3.23,3.3,100200,0.0,1.0
2010-08-05,3.3,3.46,3.29,3.4,56900,3.3,3.46,3.29,3.4,56900,0.0,1.0
2010-08-06,3.23,3.34,3.16,3.28,35500,3.23,3.34,3.16,3.28,35500,0.0,1.0
2010-08-09,3.3,3.35,3.25,3.26,32100,3.3,3.35,3.25,3.26,32100,0.0,1.0
2010-08-10,3.22,3.3611,3.22,3.3,34300,3.22,3.3611,3.22,3.3,34300,0.0,1.0
2010-08-11,3.12,3.32,3.1,3.17,91600,3.12,3.32,3.1,3.17,91600,0.0,1.0
2010-08-12,3.0,3.28,2.92,3.12,45100,3.0,3.28,2.92,3.12,45100,0.0,1.0
2010-08-13,3.0,3.2488,2.99,3.0,45800,3.0,3.2488,2.99,3.0,45800,0.0,1.0
2010-08-16,3.09,3.37,2.99,2.99,56900,3.09,3.37,2.99,2.99,56900,0.0,1.0
2010-08-17,3.1,3.12,3.05,3.09,53800,3.1,3.12,3.05,3.09,53800,0.0,1.0
2010-08-18,2.99,3.11,2.8,3.09,55000,2.99,3.11,2.8,3.09,55000,0.0,1.0
2010-08-19,2.95,2.97,2.9,2.97,52100,2.95,2.97,2.9,2.97,52100,0.0,1.0
2010-08-20,2.89,2.98,2.85,2.95,71100,2.89,2.98,2.85,2.95,71100,0.0,1.0
2010-08-23,2.93,2.99,2.9,2.91,49000,2.93,2.99,2.9,2.91,49000,0.0,1.0
2010-08-24,2.88,2.96,2.85,2.89,64100,2.88,2.96,2.85,2.89,64100,0.0,1.0
2010-08-25,2.97,2.99,2.755,2.88,37400,2.97,2.99,2.755,2.88,37400,0.0,1.0
2010-08-26,2.94,3.0,2.92,2.97,21400,2.94,3.0,2.92,2.97,21400,0.0,1.0
2010-08-27,3.12,3.1699,2.928,2.97,62500,3.12,3.1699,2.928,2.97,62500,0.0,1.0
2010-08-30,2.95,3.11,2.95,3.1,57900,2.95,3.11,2.95,3.1,57900,0.0,1.0
2010-08-31,2.79,2.94,2.78,2.8311,34400,2.79,2.94,2.78,2.8311,34400,0.0,1.0
2010-09-01,3.06,3.08,2.8,2.81,56500,3.06,3.08,2.8,2.81,56500,0.0,1.0
2010-09-02,3.06,3.06,2.97,3.04,19500,3.06,3.06,2.97,3.04,19500,0.0,1.0
2010-09-03,3.04,3.08,3.0,3.08,32400,3.04,3.08,3.0,3.08,32400,0.0,1.0
2010-09-07,2.9,2.99,2.9,2.99,61700,2.9,2.99,2.9,2.99,61700,0.0,1.0
2010-09-08,2.96,2.98,2.86,2.92,39300,2.96,2.98,2.86,2.92,39300,0.0,1.0
2010-09-09,3.19,3.21,2.96,3.06,57100,3.19,3.21,2.96,3.06,57100,0.0,1.0
2010-09-10,3.27,3.28,3.12,3.19,78100,3.27,3.28,3.12,3.19,78100,0.0,1.0
2010-09-13,3.4,3.41,3.22,3.29,104700,3.4,3.41,3.22,3.29,104700,0.0,1.0
2010-09-14,3.41,3.48,3.38,3.41,73100,3.41,3.48,3.38,3.41,73100,0.0,1.0
2010-09-15,3.5,3.5,3.41,3.41,42600,3.5,3.5,3.41,3.41,42600,0.0,1.0
2010-09-16,3.27,3.49,2.97,3.49,113900,3.27,3.49,2.97,3.49,113900,0.0,1.0
2010-09-17,3.37,3.489,3.3,3.31,109800,3.37,3.489,3.3,3.31,109800,0.0,1.0
2010-09-20,3.58,3.58,3.27,3.36,84200,3.58,3.58,3.27,3.36,84200,0.0,1.0
2010-09-21,3.55,3.65,3.48,3.55,57300,3.55,3.65,3.48,3.55,57300,0.0,1.0
2010-09-22,3.36,3.55,3.3107,3.52,39200,3.36,3.55,3.3107,3.52,39200,0.0,1.0
2010-09-23,3.42,3.5,3.32,3.34,38100,3.42,3.5,3.32,3.34,38100,0.0,1.0
2010-09-24,3.51,3.51,3.4,3.45,76400,3.51,3.51,3.4,3.45,76400,0.0,1.0
2010-09-27,3.63,3.64,3.47,3.5,49600,3.63,3.64,3.47,3.5,49600,0.0,1.0
2010-09-28,4.1,4.1,3.6,3.65,138000,4.1,4.1,3.6,3.65,138000,0.0,1.0
2010-09-29,3.85,4.33,3.8,4.07,233500,3.85,4.33,3.8,4.07,233500,0.0,1.0
2010-09-30,3.89,3.96,3.63,3.85,104000,3.89,3.96,3.63,3.85,104000,0.0,1.0
2010-10-01,3.95,3.96,3.85,3.92,100800,3.95,3.96,3.85,3.92,100800,0.0,1.0
2010-10-04,3.82,3.97,3.77,3.93,33900,3.82,3.97,3.77,3.93,33900,0.0,1.0
2010-10-05,3.93,3.93,3.8,3.84,50900,3.93,3.93,3.8,3.84,50900,0.0,1.0
2010-10-06,3.82,3.95,3.78,3.93,119200,3.82,3.95,3.78,3.93,119200,0.0,1.0
2010-10-07,3.8,3.85,3.73,3.85,37700,3.8,3.85,3.73,3.85,37700,0.0,1.0
2010-10-08,3.84,3.85,3.72,3.79,76300,3.84,3.85,3.72,3.79,76300,0.0,1.0
2010-10-11,3.84,3.89,3.8,3.83,38600,3.84,3.89,3.8,3.83,38600,0.0,1.0
2010-10-12,3.83,3.84,3.76,3.83,39100,3.83,3.84,3.76,3.83,39100,0.0,1.0
2010-10-13,3.82,3.84,3.69,3.83,75300,3.82,3.84,3.69,3.83,75300,0.0,1.0
2010-10-14,3.65,3.82,3.41,3.82,76100,3.65,3.82,3.41,3.82,76100,0.0,1.0
2010-10-15,3.73,3.76,3.55,3.7,97200,3.73,3.76,3.55,3.7,97200,0.0,1.0
2010-10-18,3.8,3.81,3.58,3.74,60000,3.8,3.81,3.58,3.74,60000,0.0,1.0
2010-10-19,3.64,3.79,3.59,3.75,43100,3.64,3.79,3.59,3.75,43100,0.0,1.0
2010-10-20,3.55,3.66,3.51,3.65,74500,3.55,3.66,3.51,3.65,74500,0.0,1.0
2010-10-21,3.46,3.57,3.34,3.57,63500,3.46,3.57,3.34,3.57,63500,0.0,1.0
2010-10-22,3.55,3.6,3.4,3.46,31900,3.55,3.6,3.4,3.46,31900,0.0,1.0
2010-10-25,3.55,3.62,3.52,3.58,17000,3.55,3.62,3.52,3.58,17000,0.0,1.0
2010-10-26,3.51,3.55,3.5,3.54,13900,3.51,3.55,3.5,3.54,13900,0.0,1.0
2010-10-27,3.48,3.5,3.4,3.48,62200,3.48,3.5,3.4,3.48,62200,0.0,1.0
2010-10-28,3.44,3.52,3.37,3.52,31800,3.44,3.52,3.37,3.52,31800,0.0,1.0
2010-10-29,3.57,3.65,3.41,3.41,97800,3.57,3.65,3.41,3.41,97800,0.0,1.0
2010-11-01,3.5,3.59,3.46,3.59,49500,3.5,3.59,3.46,3.59,49500,0.0,1.0
2010-11-02,3.5,3.56,3.4,3.53,104400,3.5,3.56,3.4,3.53,104400,0.0,1.0
2010-11-03,3.53,3.54,3.41,3.51,36500,3.53,3.54,3.41,3.51,36500,0.0,1.0
2010-11-04,3.74,3.75,3.51,3.58,95600,3.74,3.75,3.51,3.58,95600,0.0,1.0
2010-11-05,3.72,3.72,3.59,3.72,66900,3.72,3.72,3.59,3.72,66900,0.0,1.0
2010-11-08,3.66,3.77,3.62,3.69,34000,3.66,3.77,3.62,3.69,34000,0.0,1.0
2010-11-09,3.61,3.7,3.58,3.66,56300,3.61,3.7,3.58,3.66,56300,0.0,1.0
2010-11-10,3.58,3.66,3.45,3.61,62200,3.58,3.66,3.45,3.61,62200,0.0,1.0
2010-11-11,3.48,3.65,3.42,3.54,58600,3.48,3.65,3.42,3.54,58600,0.0,1.0
2010-11-12,3.51,3.59,3.41,3.44,63900,3.51,3.59,3.41,3.44,63900,0.0,1.0
2010-11-15,3.43,3.52,3.35,3.5,46000,3.43,3.52,3.35,3.5,46000,0.0,1.0
2010-11-16,3.35,3.45,3.35,3.4,43400,3.35,3.45,3.35,3.4,43400,0.0,1.0
2010-11-17,3.5,3.5,3.37,3.37,112500,3.5,3.5,3.37,3.37,112500,0.0,1.0
2010-11-18,3.49,3.53,3.44,3.53,65000,3.49,3.53,3.44,3.53,65000,0.0,1.0
2010-11-19,3.52,3.53,3.46,3.5,100300,3.52,3.53,3.46,3.5,100300,0.0,1.0
2010-11-22,3.51,3.52,3.45,3.52,60900,3.51,3.52,3.45,3.52,60900,0.0,1.0
2010-11-23,3.39,3.5,3.35,3.4,70200,3.39,3.5,3.35,3.4,70200,0.0,1.0
2010-11-24,3.73,3.74,3.39,3.43,98400,3.73,3.74,3.39,3.43,98400,0.0,1.0
2010-11-26,3.83,3.9,3.71,3.72,711900,3.83,3.9,3.71,3.72,711900,0.0,1.0
2010-11-29,4.03,4.1,3.86,3.86,720100,4.03,4.1,3.86,3.86,720100,0.0,1.0
2010-11-30,3.9,4.1,3.9,4.02,344600,3.9,4.1,3.9,4.02,344600,0.0,1.0
2010-12-01,4.12,4.17,3.9799,4.05,282100,4.12,4.17,3.9799,4.05,282100,0.0,1.0
2010-12-02,4.2,4.29,4.13,4.29,264400,4.2,4.29,4.13,4.29,264400,0.0,1.0
2010-12-03,4.09,4.1999,4.0,4.18,266500,4.09,4.1999,4.0,4.18,266500,0.0,1.0
2010-12-06,4.06,4.14,4.0,4.1,259000,4.06,4.14,4.0,4.1,259000,0.0,1.0
2010-12-07,4.03,4.1,3.99,4.1,204700,4.03,4.1,3.99,4.1,204700,0.0,1.0
2010-12-08,4.31,4.4,4.01,4.08,278800,4.31,4.4,4.01,4.08,278800,0.0,1.0
2010-12-09,4.14,4.45,4.11,4.36,801600,4.14,4.45,4.11,4.36,801600,0.0,1.0
2010-12-10,4.24,4.3,4.13,4.17,332100,4.24,4.3,4.13,4.17,332100,0.0,1.0
2010-12-13,4.07,4.36,4.04,4.24,496000,4.07,4.36,4.04,4.24,496000,0.0,1.0
2010-12-14,4.17,4.249,3.99,4.07,1437300,4.17,4.249,3.99,4.07,1437300,0.0,1.0
2010-12-15,4.2,4.23,4.0,4.12,887900,4.2,4.23,4.0,4.12,887900,0.0,1.0
2010-12-16,4.28,4.3,4.19,4.19,136400,4.28,4.3,4.19,4.19,136400,0.0,1.0
2010-12-17,4.46,4.48,4.21,4.3,498300,4.46,4.48,4.21,4.3,498300,0.0,1.0
2010-12-20,4.4,4.695,4.34,4.45,423000,4.4,4.695,4.34,4.45,423000,0.0,1.0
2010-12-21,4.19,4.5001,4.13,4.4,610600,4.19,4.5001,4.13,4.4,610600,0.0,1.0
2010-12-22,3.9,4.68,3.73,4.65,4694400,3.9,4.68,3.73,4.65,4694400,0.0,1.0
2010-12-23,3.75,3.96,3.67,3.92,702400,3.75,3.96,3.67,3.92,702400,0.0,1.0
2010-12-27,3.87,4.08,3.7599,3.77,911500,3.87,4.08,3.7599,3.77,911500,0.0,1.0
2010-12-28,3.91,3.96,3.85,3.86,284700,3.91,3.96,3.85,3.86,284700,0.0,1.0
2010-12-29,4.02,4.02,3.92,3.92,268200,4.02,4.02,3.92,3.92,268200,0.0,1.0
2010-12-30,3.92,4.0,3.8,4.0,299800,3.92,4.0,3.8,4.0,299800,0.0,1.0
2010-12-31,3.86,3.92,3.85,3.87,220900,3.86,3.92,3.85,3.87,220900,0.0,1.0
2011-01-03,3.96,3.97,3.76,3.88,392400,3.96,3.97,3.76,3.88,392400,0.0,1.0
2011-01-04,3.85,3.99,3.83,3.99,289100,3.85,3.99,3.83,3.99,289100,0.0,1.0
2011-01-05,3.96,3.97,3.83,3.83,233700,3.96,3.97,3.83,3.83,233700,0.0,1.0
2011-01-06,3.88,3.96,3.87,3.96,202900,3.88,3.96,3.87,3.96,202900,0.0,1.0
2011-01-07,3.86,3.9,3.81,3.89,232500,3.86,3.9,3.81,3.89,232500,0.0,1.0
2011-01-10,3.89,3.89,3.69,3.85,150600,3.89,3.89,3.69,3.85,150600,0.0,1.0
2011-01-11,4.29,4.32,3.9,3.92,1281300,4.29,4.32,3.9,3.92,1281300,0.0,1.0
2011-01-12,4.38,4.42,4.15,4.3,380900,4.38,4.42,4.15,4.3,380900,0.0,1.0
2011-01-13,4.36,4.51,4.2199,4.4,361800,4.36,4.51,4.2199,4.4,361800,0.0,1.0
2011-01-14,4.33,4.37,4.25,4.36,200700,4.33,4.37,4.25,4.36,200700,0.0,1.0
2011-01-18,4.44,4.44,4.24,4.33,251700,4.44,4.44,4.24,4.33,251700,0.0,1.0
2011-01-19,4.14,4.44,4.13,4.44,189100,4.14,4.44,4.13,4.44,189100,0.0,1.0
2011-01-20,3.95,4.1,3.93,4.1,159800,3.95,4.1,3.93,4.1,159800,0.0,1.0
2011-01-21,4.12,4.5,4.09,4.09,2249700,4.12,4.5,4.09,4.09,2249700,0.0,1.0
2011-01-24,4.15,4.24,4.06,4.09,515300,4.15,4.24,4.06,4.09,515300,0.0,1.0
2011-01-25,4.14,4.1799,4.041,4.14,317200,4.14,4.1799,4.041,4.14,317200,0.0,1.0
2011-01-26,4.28,4.32,4.18,4.19,356400,4.28,4.32,4.18,4.19,356400,0.0,1.0
2011-01-27,4.16,4.38,4.15,4.29,410900,4.16,4.38,4.15,4.29,410900,0.0,1.0
2011-01-28,4.09,4.25,3.97,4.19,667000,4.09,4.25,3.97,4.19,667000,0.0,1.0
2011-01-31,4.05,4.15,4.025,4.13,519700,4.05,4.15,4.025,4.13,519700,0.0,1.0
2011-02-01,4.08,4.16,4.0186,4.07,333800,4.08,4.16,4.0186,4.07,333800,0.0,1.0
2011-02-02,4.0,4.08,4.0,4.05,517100,4.0,4.08,4.0,4.05,517100,0.0,1.0
2011-02-03,4.08,4.09,4.0,4.0,196200,4.08,4.09,4.0,4.0,196200,0.0,1.0
2011-02-04,4.17,4.2,4.0,4.06,245000,4.17,4.2,4.0,4.06,245000,0.0,1.0
2011-02-07,4.07,4.161,3.98,4.15,502000,4.07,4.161,3.98,4.15,502000,0.0,1.0
2011-02-08,4.01,4.05,3.98,4.05,221200,4.01,4.05,3.98,4.05,221200,0.0,1.0
2011-02-09,4.0,4.0,3.93,3.99,145800,4.0,4.0,3.93,3.99,145800,0.0,1.0
2011-02-10,4.02,4.05,3.91,3.98,113200,4.02,4.05,3.91,3.98,113200,0.0,1.0
2011-02-11,4.13,4.14,3.97,4.02,181600,4.13,4.14,3.97,4.02,181600,0.0,1.0
2011-02-14,4.1,4.13,4.02,4.11,151900,4.1,4.13,4.02,4.11,151900,0.0,1.0
2011-02-15,4.05,4.17,4.04,4.08,115000,4.05,4.17,4.04,4.08,115000,0.0,1.0
2011-02-16,4.07,4.08,4.01,4.08,117500,4.07,4.08,4.01,4.08,117500,0.0,1.0
2011-02-17,4.14,4.16,4.04,4.08,118400,4.14,4.16,4.04,4.08,118400,0.0,1.0
2011-02-18,4.05,4.15,4.02,4.15,213300,4.05,4.15,4.02,4.15,213300,0.0,1.0
2011-02-22,3.94,4.04,3.93,4.01,322600,3.94,4.04,3.93,4.01,322600,0.0,1.0
2011-02-23,3.74,4.0,3.66,3.93,563200,3.74,4.0,3.66,3.93,563200,0.0,1.0
2011-02-24,3.77,3.77,3.57,3.74,539800,3.77,3.77,3.57,3.74,539800,0.0,1.0
2011-02-25,3.79,3.91,3.75,3.78,205200,3.79,3.91,3.75,3.78,205200,0.0,1.0
2011-02-28,3.74,3.83,3.68,3.8,115600,3.74,3.83,3.68,3.8,115600,0.0,1.0
2011-03-01,3.72,3.79,3.7,3.75,378000,3.72,3.79,3.7,3.75,378000,0.0,1.0
2011-03-02,3.83,3.84,3.54,3.71,419300,3.83,3.84,3.54,3.71,419300,0.0,1.0
2011-03-03,4.01,4.02,3.84,3.88,389400,4.01,4.02,3.84,3.88,389400,0.0,1.0
2011-03-04,3.97,4.07,3.88,4.03,518800,3.97,4.07,3.88,4.03,518800,0.0,1.0
2011-03-07,3.92,3.99,3.84,3.99,124500,3.92,3.99,3.84,3.99,124500,0.0,1.0
2011-03-08,3.95,4.0,3.859,3.91,71100,3.95,4.0,3.859,3.91,71100,0.0,1.0
2011-03-09,3.89,3.9601,3.87,3.96,87200,3.89,3.9601,3.87,3.96,87200,0.0,1.0
2011-03-10,3.7,3.87,3.7,3.83,208700,3.7,3.87,3.7,3.83,208700,0.0,1.0
2011-03-11,3.76,3.77,3.65,3.66,231200,3.76,3.77,3.65,3.66,231200,0.0,1.0
2011-03-14,3.72,3.8,3.68,3.7,143800,3.72,3.8,3.68,3.7,143800,0.0,1.0
2011-03-15,3.66,3.68,3.43,3.52,134100,3.66,3.68,3.43,3.52,134100,0.0,1.0
2011-03-16,3.72,3.78,3.67,3.69,191900,3.72,3.78,3.67,3.69,191900,0.0,1.0
2011-03-17,3.78,3.9,3.6,3.76,289100,3.78,3.9,3.6,3.76,289100,0.0,1.0
2011-03-18,3.99,3.99,3.8,3.81,261500,3.99,3.99,3.8,3.81,261500,0.0,1.0
2011-03-21,4.07,4.07,3.98,4.04,151100,4.07,4.07,3.98,4.04,151100,0.0,1.0
2011-03-22,4.05,4.11,3.93,4.09,124600,4.05,4.11,3.93,4.09,124600,0.0,1.0
2011-03-23,4.13,4.15,3.93,4.03,217000,4.13,4.15,3.93,4.03,217000,0.0,1.0
2011-03-24,4.23,4.25,4.13,4.18,177100,4.23,4.25,4.13,4.18,177100,0.0,1.0
2011-03-25,4.22,4.27,4.2,4.24,144000,4.22,4.27,4.2,4.24,144000,0.0,1.0
2011-03-28,4.22,4.25,4.16,4.25,135400,4.22,4.25,4.16,4.25,135400,0.0,1.0
2011-03-29,4.3,4.33,4.16,4.22,196300,4.3,4.33,4.16,4.22,196300,0.0,1.0
2011-03-30,4.21,4.3075,4.18,4.3,154900,4.21,4.3075,4.18,4.3,154900,0.0,1.0
2011-03-31,4.25,4.25,4.17,4.18,161400,4.25,4.25,4.17,4.18,161400,0.0,1.0
2011-04-01,4.23,4.3,4.2,4.3,300000,4.23,4.3,4.2,4.3,300000,0.0,1.0
2011-04-04,4.25,4.3,4.19,4.25,109600,4.25,4.3,4.19,4.25,109600,0.0,1.0
2011-04-05,4.25,4.25,4.16,4.2,174400,4.25,4.25,4.16,4.2,174400,0.0,1.0
2011-04-06,4.26,4.35,4.25,4.26,257900,4.26,4.35,4.25,4.26,257900,0.0,1.0
2011-04-07,4.25,4.3,4.2381,4.27,52900,4.25,4.3,4.2381,4.27,52900,0.0,1.0
2011-04-08,4.25,4.28,4.21,4.25,137700,4.25,4.28,4.21,4.25,137700,0.0,1.0
2011-04-11,4.24,4.285,4.21,4.26,161900,4.24,4.285,4.21,4.26,161900,0.0,1.0
2011-04-12,4.22,4.25,4.18,4.22,152400,4.22,4.25,4.18,4.22,152400,0.0,1.0
2011-04-13,4.24,4.27,4.22,4.27,91900,4.24,4.27,4.22,4.27,91900,0.0,1.0
2011-04-14,4.28,4.3,4.18,4.2,92300,4.28,4.3,4.18,4.2,92300,0.0,1.0
2011-04-15,4.32,4.34,4.23,4.27,133200,4.32,4.34,4.23,4.27,133200,0.0,1.0
2011-04-18,4.45,4.49,4.15,4.32,354400,4.45,4.49,4.15,4.32,354400,0.0,1.0
2011-04-19,4.31,4.5,4.27,4.49,349000,4.31,4.5,4.27,4.49,349000,0.0,1.0
2011-04-20,4.41,4.45,4.29,4.31,153200,4.41,4.45,4.29,4.31,153200,0.0,1.0
2011-04-21,4.42,4.55,4.35,4.55,115900,4.42,4.55,4.35,4.55,115900,0.0,1.0
2011-04-25,4.38,4.41,4.35,4.4,146700,4.38,4.41,4.35,4.4,146700,0.0,1.0
2011-04-26,4.37,4.45,4.33,4.38,147200,4.37,4.45,4.33,4.38,147200,0.0,1.0
2011-04-27,4.37,4.39,4.3,4.36,389000,4.37,4.39,4.3,4.36,389000,0.0,1.0
2011-04-28,4.41,4.43,4.3,4.34,195000,4.41,4.43,4.3,4.34,195000,0.0,1.0
2011-04-29,4.4,4.48,4.34,4.4,532000,4.4,4.48,4.34,4.4,532000,0.0,1.0
2011-05-02,4.36,4.44,4.29,4.43,257000,4.36,4.44,4.29,4.43,257000,0.0,1.0
2011-05-03,4.29,4.35,4.26,4.33,250900,4.29,4.35,4.26,4.33,250900,0.0,1.0
2011-05-04,4.08,4.32,3.96,4.32,384400,4.08,4.32,3.96,4.32,384400,0.0,1.0
2011-05-05,4.07,4.11,3.96,4.03,173200,4.07,4.11,3.96,4.03,173200,0.0,1.0
2011-05-06,4.18,4.18,4.06,4.13,110000,4.18,4.18,4.06,4.13,110000,0.0,1.0
2011-05-09,4.215,4.22,4.14,4.14,147200,4.215,4.22,4.14,4.14,147200,0.0,1.0
2011-05-10,4.3,4.31,4.19,4.23,215000,4.3,4.31,4.19,4.23,215000,0.0,1.0
2011-05-11,4.29,4.35,4.26,4.27,123700,4.29,4.35,4.26,4.27,123700,0.0,1.0
2011-05-12,4.4,4.42,4.2499,4.26,211800,4.4,4.42,4.2499,4.26,211800,0.0,1.0
2011-05-13,4.31,4.41,4.3,4.4,198900,4.31,4.41,4.3,4.4,198900,0.0,1.0
2011-05-16,4.23,4.37,4.12,4.27,172000,4.23,4.37,4.12,4.27,172000,0.0,1.0
2011-05-17,4.3,4.32,4.17,4.19,127200,4.3,4.32,4.17,4.19,127200,0.0,1.0
2011-05-18,4.38,4.4,4.25,4.31,125200,4.38,4.4,4.25,4.31,125200,0.0,1.0
2011-05-19,4.415,4.45,4.34,4.41,198400,4.415,4.45,4.34,4.41,198400,0.0,1.0
2011-05-20,4.38,4.49,4.38,4.38,101600,4.38,4.49,4.38,4.38,101600,0.0,1.0
2011-05-23,4.35,4.39,4.28,4.3,152000,4.35,4.39,4.28,4.3,152000,0.0,1.0
2011-05-24,4.31,4.37,4.3,4.35,95000,4.31,4.37,4.3,4.35,95000,0.0,1.0
2011-05-25,4.46,4.53,4.31,4.31,383700,4.46,4.53,4.31,4.31,383700,0.0,1.0
2011-05-26,4.63,4.63,4.44,4.45,408300,4.63,4.63,4.44,4.45,408300,0.0,1.0
2011-05-27,4.79,4.79,4.58,4.63,456000,4.79,4.79,4.58,4.63,456000,0.0,1.0
2011-05-31,4.94,4.96,4.81,4.84,391600,4.94,4.96,4.81,4.84,391600,0.0,1.0
2011-06-01,4.86,4.96,4.84,4.94,409000,4.86,4.96,4.84,4.94,409000,0.0,1.0
2011-06-02,4.94,4.95,4.8,4.88,379900,4.94,4.95,4.8,4.88,379900,0.0,1.0
2011-06-03,4.99,5.07,4.8,4.83,537200,4.99,5.07,4.8,4.83,537200,0.0,1.0
2011-06-06,4.42,4.75,4.39,4.56,589500,4.42,4.75,4.39,4.56,589500,0.0,1.0
2011-06-07,4.395,4.61,4.2,4.45,317800,4.395,4.61,4.2,4.45,317800,0.0,1.0
2011-06-08,4.32,4.39,4.25,4.36,196400,4.32,4.39,4.25,4.36,196400,0.0,1.0
2011-06-09,4.4,4.49,4.31,4.33,110400,4.4,4.49,4.31,4.33,110400,0.0,1.0
2011-06-10,4.31,4.38,4.2599,4.36,117400,4.31,4.38,4.2599,4.36,117400,0.0,1.0
2011-06-13,4.31,4.41,4.21,4.33,196200,4.31,4.41,4.21,4.33,196200,0.0,1.0
2011-06-14,4.44,4.5,4.35,4.38,126800,4.44,4.5,4.35,4.38,126800,0.0,1.0
2011-06-15,4.41,4.45,4.29,4.42,146900,4.41,4.45,4.29,4.42,146900,0.0,1.0
2011-06-16,4.5,4.5,4.37,4.41,239900,4.5,4.5,4.37,4.41,239900,0.0,1.0
2011-06-17,4.44,4.52,4.31,4.52,176100,4.44,4.52,4.31,4.52,176100,0.0,1.0
2011-06-20,4.42,4.455,4.41,4.42,134600,4.42,4.455,4.41,4.42,134600,0.0,1.0
2011-06-21,4.47,4.48,4.38,4.45,243500,4.47,4.48,4.38,4.45,243500,0.0,1.0
2011-06-22,4.44,4.54,4.32,4.43,129700,4.44,4.54,4.32,4.43,129700,0.0,1.0
2011-06-23,4.48,4.5,4.31,4.38,228700,4.48,4.5,4.31,4.38,228700,0.0,1.0
2011-06-24,4.62,4.63,4.42,4.5,1932300,4.62,4.63,4.42,4.5,1932300,0.0,1.0
2011-06-27,4.52,4.62,4.4301,4.6,227100,4.52,4.62,4.4301,4.6,227100,0.0,1.0
2011-06-28,4.45,4.61,4.43,4.55,360000,4.45,4.61,4.43,4.55,360000,0.0,1.0
2011-06-29,4.25,4.49,4.21,4.49,681100,4.25,4.49,4.21,4.49,681100,0.0,1.0
2011-06-30,3.99,4.25,3.67,4.25,1650800,3.99,4.25,3.67,4.25,1650800,0.0,1.0
2011-07-01,3.91,4.0,3.87,4.0,322700,3.91,4.0,3.87,4.0,322700,0.0,1.0
2011-07-05,3.99,4.0,3.82,3.92,213300,3.99,4.0,3.82,3.92,213300,0.0,1.0
2011-07-06,3.99,3.995,3.92,3.97,137700,3.99,3.995,3.92,3.97,137700,0.0,1.0
2011-07-07,3.98,4.015,3.93,4.0,344600,3.98,4.015,3.93,4.0,344600,0.0,1.0
2011-07-08,3.89,3.99,3.845,3.93,226000,3.89,3.99,3.845,3.93,226000,0.0,1.0
2011-07-11,3.87,3.9,3.85,3.86,156000,3.87,3.9,3.85,3.86,156000,0.0,1.0
2011-07-12,3.86,3.97,3.86,3.87,117800,3.86,3.97,3.86,3.87,117800,0.0,1.0
2011-07-13,3.89,3.95,3.8564,3.86,135200,3.89,3.95,3.8564,3.86,135200,0.0,1.0
2011-07-14,3.82,3.91,3.81,3.89,96400,3.82,3.91,3.81,3.89,96400,0.0,1.0
2011-07-15,3.81,3.88,3.76,3.82,224900,3.81,3.88,3.76,3.82,224900,0.0,1.0
2011-07-18,3.67,3.83,3.65,3.81,362100,3.67,3.83,3.65,3.81,362100,0.0,1.0
2011-07-19,3.82,3.85,3.7,3.71,167800,3.82,3.85,3.7,3.71,167800,0.0,1.0
2011-07-20,3.81,3.85,3.76,3.82,96800,3.81,3.85,3.76,3.82,96800,0.0,1.0
2011-07-21,3.88,3.8808,3.79,3.84,117900,3.88,3.8808,3.79,3.84,117900,0.0,1.0
2011-07-22,3.89,3.94,3.86,3.9,73000,3.89,3.94,3.86,3.9,73000,0.0,1.0
2011-07-25,3.81,3.84,3.68,3.84,215100,3.81,3.84,3.68,3.84,215100,0.0,1.0
2011-07-26,3.8,3.85,3.71,3.78,97600,3.8,3.85,3.71,3.78,97600,0.0,1.0
2011-07-27,3.58,3.84,3.57,3.77,267500,3.58,3.84,3.57,3.77,267500,0.0,1.0
2011-07-28,3.6,3.7024,3.51,3.57,300000,3.6,3.7024,3.51,3.57,300000,0.0,1.0
2011-07-29,3.58,3.63,3.53,3.55,178000,3.58,3.63,3.53,3.55,178000,0.0,1.0
2011-08-01,3.48,3.6301,3.35,3.61,270200,3.48,3.6301,3.35,3.61,270200,0.0,1.0
2011-08-02,3.32,3.52,3.31,3.45,160600,3.32,3.52,3.31,3.45,160600,0.0,1.0
2011-08-03,3.26,3.38,3.14,3.33,185500,3.26,3.38,3.14,3.33,185500,0.0,1.0
2011-08-04,2.97,3.22,2.95,3.22,504500,2.97,3.22,2.95,3.22,504500,0.0,1.0
2011-08-05,3.01,3.35,2.54,3.03,291100,3.01,3.35,2.54,3.03,291100,0.0,1.0
2011-08-08,2.78,3.01,2.68,2.83,345800,2.78,3.01,2.68,2.83,345800,0.0,1.0
2011-08-09,2.89,2.89,2.58,2.85,310900,2.89,2.89,2.58,2.85,310900,0.0,1.0
2011-08-10,2.67,2.89,2.66,2.82,237700,2.67,2.89,2.66,2.82,237700,0.0,1.0
2011-08-11,2.92,3.0,2.65,2.67,269400,2.92,3.0,2.65,2.67,269400,0.0,1.0
2011-08-12,2.75,2.95,2.75,2.95,136900,2.75,2.95,2.75,2.95,136900,0.0,1.0
2011-08-15,2.96,2.97,2.76,2.78,139300,2.96,2.97,2.76,2.78,139300,0.0,1.0
2011-08-16,2.75,2.9,2.75,2.9,209600,2.75,2.9,2.75,2.9,209600,0.0,1.0
2011-08-17,2.86,2.91,2.8,2.8,137400,2.86,2.91,2.8,2.8,137400,0.0,1.0
2011-08-18,2.75,2.83,2.67,2.76,252600,2.75,2.83,2.67,2.76,252600,0.0,1.0
2011-08-19,2.84,2.84,2.65,2.7,153400,2.84,2.84,2.65,2.7,153400,0.0,1.0
2011-08-22,2.78,2.9,2.77,2.9,191200,2.78,2.9,2.77,2.9,191200,0.0,1.0
2011-08-23,2.87,2.91,2.73,2.81,198600,2.87,2.91,2.73,2.81,198600,0.0,1.0
2011-08-24,2.97,2.97,2.8,2.86,100800,2.97,2.97,2.8,2.86,100800,0.0,1.0
2011-08-25,2.71,3.0,2.71,3.0,138100,2.71,3.0,2.71,3.0,138100,0.0,1.0
2011-08-26,2.76,2.82,2.7,2.7,96400,2.76,2.82,2.7,2.7,96400,0.0,1.0
2011-08-29,2.89,2.905,2.78,2.81,108200,2.89,2.905,2.78,2.81,108200,0.0,1.0
2011-08-30,2.85,2.96,2.81,2.87,105600,2.85,2.96,2.81,2.87,105600,0.0,1.0
2011-08-31,2.83,2.96,2.774,2.86,162500,2.83,2.96,2.774,2.86,162500,0.0,1.0
2011-09-01,2.7,2.84,2.67,2.83,151500,2.7,2.84,2.67,2.83,151500,0.0,1.0
2011-09-02,2.6,2.79,2.6,2.63,195900,2.6,2.79,2.6,2.63,195900,0.0,1.0
2011-09-06,2.77,2.8,2.53,2.53,182900,2.77,2.8,2.53,2.53,182900,0.0,1.0
2011-09-07,3.02,3.05,2.84,2.84,227400,3.02,3.05,2.84,2.84,227400,0.0,1.0
2011-09-08,2.86,3.05,2.86,2.99,145800,2.86,3.05,2.86,2.99,145800,0.0,1.0
2011-09-09,2.9,2.98,2.84,2.85,194300,2.9,2.98,2.84,2.85,194300,0.0,1.0
2011-09-12,2.92,2.93,2.79,2.8601,156800,2.92,2.93,2.79,2.8601,156800,0.0,1.0
2011-09-13,3.02,3.06,2.808,2.94,109100,3.02,3.06,2.808,2.94,109100,0.0,1.0
2011-09-14,3.04,3.07,2.8799,3.05,154000,3.04,3.07,2.8799,3.05,154000,0.0,1.0
2011-09-15,3.02,3.07,2.959,3.07,101200,3.02,3.07,2.959,3.07,101200,0.0,1.0
2011-09-16,3.18,3.21,3.01,3.05,288800,3.18,3.21,3.01,3.05,288800,0.0,1.0
2011-09-19,3.06,3.15,3.05,3.12,84200,3.06,3.15,3.05,3.12,84200,0.0,1.0
2011-09-20,2.92,3.13,2.92,3.08,152800,2.92,3.13,2.92,3.08,152800,0.0,1.0
2011-09-21,2.73,3.05,2.71,2.93,116000,2.73,3.05,2.71,2.93,116000,0.0,1.0
2011-09-22,2.57,2.74,2.51,2.62,269400,2.57,2.74,2.51,2.62,269400,0.0,1.0
2011-09-23,2.79,2.89,2.59,2.59,85600,2.79,2.89,2.59,2.59,85600,0.0,1.0
2011-09-26,2.9,2.93,2.76,2.82,89600,2.9,2.93,2.76,2.82,89600,0.0,1.0
2011-09-27,2.98,3.02,2.87,3.0,259800,2.98,3.02,2.87,3.0,259800,0.0,1.0
2011-09-28,3.02,3.11,2.94,2.99,301400,3.02,3.11,2.94,2.99,301400,0.0,1.0
2011-09-29,3.2,3.2,3.0,3.13,320500,3.2,3.2,3.0,3.13,320500,0.0,1.0
2011-09-30,3.1,3.2,3.04,3.14,177700,3.1,3.2,3.04,3.14,177700,0.0,1.0
2011-10-03,2.81,3.07,2.81,3.03,206500,2.81,3.07,2.81,3.03,206500,0.0,1.0
2011-10-04,2.99,3.06,2.7,2.78,198600,2.99,3.06,2.7,2.78,198600,0.0,1.0
2011-10-05,3.03,3.1,2.95,2.99,134400,3.03,3.1,2.95,2.99,134400,0.0,1.0
2011-10-06,3.1,3.1,2.93,3.03,157500,3.1,3.1,2.93,3.03,157500,0.0,1.0
2011-10-07,2.93,3.1,2.91,3.1,184700,2.93,3.1,2.91,3.1,184700,0.0,1.0
2011-10-10,3.1,3.11,2.94,3.0,147900,3.1,3.11,2.94,3.0,147900,0.0,1.0
2011-10-11,3.19,3.2,3.05,3.05,111100,3.19,3.2,3.05,3.05,111100,0.0,1.0
2011-10-12,3.2,3.25,3.11,3.2,247100,3.2,3.25,3.11,3.2,247100,0.0,1.0
2011-10-13,3.2,3.21,3.17,3.18,282600,3.2,3.21,3.17,3.18,282600,0.0,1.0
2011-10-14,3.2,3.23,3.14,3.23,87300,3.2,3.23,3.14,3.23,87300,0.0,1.0
2011-10-17,3.15,3.22,3.11,3.16,136100,3.15,3.22,3.11,3.16,136100,0.0,1.0
2011-10-18,3.21,3.25,3.05,3.14,130200,3.21,3.25,3.05,3.14,130200,0.0,1.0
2011-10-19,3.07,3.21,3.06,3.21,78800,3.07,3.21,3.06,3.21,78800,0.0,1.0
2011-10-20,3.02,3.099,2.92,3.07,88900,3.02,3.099,2.92,3.07,88900,0.0,1.0
2011-10-21,3.11,3.14,3.02,3.1,86300,3.11,3.14,3.02,3.1,86300,0.0,1.0
2011-10-24,3.17,3.17,3.09,3.12,114400,3.17,3.17,3.09,3.12,114400,0.0,1.0
2011-10-25,3.09,3.14,3.05,3.14,256100,3.09,3.14,3.05,3.14,256100,0.0,1.0
2011-10-26,3.14,3.15,3.02,3.13,172700,3.14,3.15,3.02,3.13,172700,0.0,1.0
2011-10-27,3.49,3.56,3.16,3.19,407700,3.49,3.56,3.16,3.19,407700,0.0,1.0
2011-10-28,3.24,3.45,3.23,3.45,206700,3.24,3.45,3.23,3.45,206700,0.0,1.0
2011-10-31,3.17,3.26,3.11,3.17,204000,3.17,3.26,3.11,3.17,204000,0.0,1.0
2011-11-01,3.15,3.219,3.01,3.06,234500,3.15,3.219,3.01,3.06,234500,0.0,1.0
2011-11-02,3.18,3.24,3.13,3.2,89900,3.18,3.24,3.13,3.2,89900,0.0,1.0
2011-11-03,3.28,3.29,3.15,3.24,166500,3.28,3.29,3.15,3.24,166500,0.0,1.0
2011-11-04,3.16,3.26,3.15,3.23,113000,3.16,3.26,3.15,3.23,113000,0.0,1.0
2011-11-07,3.11,3.16,3.03,3.16,92000,3.11,3.16,3.03,3.16,92000,0.0,1.0
2011-11-08,3.25,3.29,3.15,3.15,146800,3.25,3.29,3.15,3.15,146800,0.0,1.0
2011-11-09,3.23,3.49,3.11,3.16,191100,3.23,3.49,3.11,3.16,191100,0.0,1.0
2011-11-10,3.32,3.38,3.2,3.28,99500,3.32,3.38,3.2,3.28,99500,0.0,1.0
2011-11-11,3.43,3.46,3.3,3.35,98300,3.43,3.46,3.3,3.35,98300,0.0,1.0
2011-11-14,3.34,3.46,3.29,3.4,94300,3.34,3.46,3.29,3.4,94300,0.0,1.0
2011-11-15,3.45,3.48,3.22,3.31,102400,3.45,3.48,3.22,3.31,102400,0.0,1.0
2011-11-16,3.35,3.529,3.35,3.4,108200,3.35,3.529,3.35,3.4,108200,0.0,1.0
2011-11-17,3.45,3.48,3.35,3.37,124400,3.45,3.48,3.35,3.37,124400,0.0,1.0
2011-11-18,3.39,3.46,3.34,3.46,108000,3.39,3.46,3.34,3.46,108000,0.0,1.0
2011-11-21,3.21,3.32,3.16,3.31,141000,3.21,3.32,3.16,3.31,141000,0.0,1.0
2011-11-22,3.27,3.32,3.17,3.21,228100,3.27,3.32,3.17,3.21,228100,0.0,1.0
2011-11-23,3.07,3.34,3.07,3.25,160800,3.07,3.34,3.07,3.25,160800,0.0,1.0
2011-11-25,2.94,3.09,2.93,3.07,76600,2.94,3.09,2.93,3.07,76600,0.0,1.0
2011-11-28,3.13,3.16,2.97,3.03,248100,3.13,3.16,2.97,3.03,248100,0.0,1.0
2011-11-29,3.07,3.111,3.02,3.11,57500,3.07,3.111,3.02,3.11,57500,0.0,1.0
2011-11-30,3.16,3.21,3.1,3.21,332900,3.16,3.21,3.1,3.21,332900,0.0,1.0
2011-12-01,3.11,3.2299,3.05,3.16,159200,3.11,3.2299,3.05,3.16,159200,0.0,1.0
2011-12-02,3.2,3.219,3.16,3.16,108800,3.2,3.219,3.16,3.16,108800,0.0,1.0
2011-12-05,3.23,3.25,3.16,3.25,102200,3.23,3.25,3.16,3.25,102200,0.0,1.0
2011-12-06,3.33,3.33,3.22,3.23,97300,3.33,3.33,3.22,3.23,97300,0.0,1.0
2011-12-07,3.25,3.32,3.19,3.3,116100,3.25,3.32,3.19,3.3,116100,0.0,1.0
2011-12-08,3.1,3.24,3.1,3.22,101000,3.1,3.24,3.1,3.22,101000,0.0,1.0
2011-12-09,3.28,3.32,3.11,3.12,95000,3.28,3.32,3.11,3.12,95000,0.0,1.0
2011-12-12,3.33,3.36,3.21,3.24,114300,3.33,3.36,3.21,3.24,114300,0.0,1.0
2011-12-13,3.39,3.49,3.34,3.36,194400,3.39,3.49,3.34,3.36,194400,0.0,1.0
2011-12-14,3.49,3.49,3.32,3.34,188900,3.49,3.49,3.32,3.34,188900,0.0,1.0
2011-12-15,3.45,3.5793,3.37,3.55,130800,3.45,3.5793,3.37,3.55,130800,0.0,1.0
2011-12-16,3.4,3.48,3.34,3.48,461200,3.4,3.48,3.34,3.48,461200,0.0,1.0
2011-12-19,3.37,3.5,3.37,3.47,125600,3.37,3.5,3.37,3.47,125600,0.0,1.0
2011-12-20,3.54,3.56,3.4,3.45,220000,3.54,3.56,3.4,3.45,220000,0.0,1.0
2011-12-21,3.54,3.57,3.4699,3.57,75700,3.54,3.57,3.4699,3.57,75700,0.0,1.0
2011-12-22,3.48,3.567,3.45,3.54,141500,3.48,3.567,3.45,3.54,141500,0.0,1.0
2011-12-23,3.49,3.5,3.4001,3.5,120900,3.49,3.5,3.4001,3.5,120900,0.0,1.0
2011-12-27,3.39,3.5,3.3036,3.47,409000,3.39,3.5,3.3036,3.47,409000,0.0,1.0
2011-12-28,3.38,3.46,3.35,3.39,74800,3.38,3.46,3.35,3.39,74800,0.0,1.0
2011-12-29,3.44,3.48,3.37,3.39,65700,3.44,3.48,3.37,3.39,65700,0.0,1.0
2011-12-30,3.42,3.4701,3.38,3.45,111700,3.42,3.4701,3.38,3.45,111700,0.0,1.0
2012-01-03,3.5,3.58,3.45,3.51,130100,3.5,3.58,3.45,3.51,130100,0.0,1.0
2012-01-04,3.44,3.52,3.43,3.49,46600,3.44,3.52,3.43,3.49,46600,0.0,1.0
2012-01-05,3.44,3.47,3.37,3.38,429400,3.44,3.47,3.37,3.38,429400,0.0,1.0
2012-01-06,3.44,3.48,3.43,3.45,171600,3.44,3.48,3.43,3.45,171600,0.0,1.0
2012-01-09,3.2,3.52,3.17,3.44,267100,3.2,3.52,3.17,3.44,267100,0.0,1.0
2012-01-10,2.98,3.24,2.82,3.24,588300,2.98,3.24,2.82,3.24,588300,0.0,1.0
2012-01-11,3.0,3.01,2.72,2.93,673700,3.0,3.01,2.72,2.93,673700,0.0,1.0
2012-01-12,3.04,3.04,2.92,3.0,217000,3.04,3.04,2.92,3.0,217000,0.0,1.0
2012-01-13,3.14,3.17,3.0,3.0,233300,3.14,3.17,3.0,3.0,233300,0.0,1.0
2012-01-17,3.12,3.171,3.05,3.15,351700,3.12,3.171,3.05,3.15,351700,0.0,1.0
2012-01-18,3.4,3.405,3.135,3.24,313800,3.4,3.405,3.135,3.24,313800,0.0,1.0
2012-01-19,3.34,3.42,3.29,3.39,150900,3.34,3.42,3.29,3.39,150900,0.0,1.0
2012-01-20,3.32,3.36,3.29,3.33,138300,3.32,3.36,3.29,3.33,138300,0.0,1.0
2012-01-23,3.4,3.4,3.25,3.32,126600,3.4,3.4,3.25,3.32,126600,0.0,1.0
2012-01-24,3.48,3.5,3.25,3.38,272600,3.48,3.5,3.25,3.38,272600,0.0,1.0
2012-01-25,3.49,3.55,3.4101,3.48,610800,3.49,3.55,3.4101,3.48,610800,0.0,1.0
2012-01-26,3.53,3.55,3.47,3.49,294900,3.53,3.55,3.47,3.49,294900,0.0,1.0
2012-01-27,3.43,3.55,3.29,3.51,574200,3.43,3.55,3.29,3.51,574200,0.0,1.0
2012-01-30,3.4,3.43,3.21,3.41,310200,3.4,3.43,3.21,3.41,310200,0.0,1.0
2012-01-31,3.43,3.47,3.28,3.41,584900,3.43,3.47,3.28,3.41,584900,0.0,1.0
2012-02-01,3.25,3.67,3.16,3.46,1020900,3.25,3.67,3.16,3.46,1020900,0.0,1.0
2012-02-02,3.32,3.42,3.23,3.28,283800,3.32,3.42,3.23,3.28,283800,0.0,1.0
2012-02-03,3.29,3.45,3.25,3.41,394800,3.29,3.45,3.25,3.41,394800,0.0,1.0
2012-02-06,3.33,3.39,3.26,3.28,379800,3.33,3.39,3.26,3.28,379800,0.0,1.0
2012-02-07,3.45,3.47,3.28,3.36,515000,3.45,3.47,3.28,3.36,515000,0.0,1.0
2012-02-08,3.27,3.47,3.25,3.46,627000,3.27,3.47,3.25,3.46,627000,0.0,1.0
2012-02-09,3.08,3.31,3.06,3.26,550400,3.08,3.31,3.06,3.26,550400,0.0,1.0
2012-02-10,2.76,3.05,2.5,3.05,1538800,2.76,3.05,2.5,3.05,1538800,0.0,1.0
2012-02-13,2.83,2.84,2.7,2.8,682400,2.83,2.84,2.7,2.8,682400,0.0,1.0
2012-02-14,2.76,2.84,2.74,2.82,431700,2.76,2.84,2.74,2.82,431700,0.0,1.0
2012-02-15,2.67,2.81,2.66,2.75,310800,2.67,2.81,2.66,2.75,310800,0.0,1.0
2012-02-16,2.88,3.26,2.7,2.7,1452100,2.88,3.26,2.7,2.7,1452100,0.0,1.0
2012-02-17,3.03,3.1,2.83,2.9,1459800,3.03,3.1,2.83,2.9,1459800,0.0,1.0
2012-02-21,4.45,4.9,4.31,4.5,11892900,4.45,4.9,4.31,4.5,11892900,0.0,1.0
2012-02-22,4.08,4.52,4.0,4.41,2387200,4.08,4.52,4.0,4.41,2387200,0.0,1.0
2012-02-23,4.17,4.23,4.0,4.11,815700,4.17,4.23,4.0,4.11,815700,0.0,1.0
2012-02-24,4.348,4.41,4.02,4.16,903200,4.348,4.41,4.02,4.16,903200,0.0,1.0
2012-02-27,4.15,4.35,4.13,4.3,825300,4.15,4.35,4.13,4.3,825300,0.0,1.0
2012-02-28,4.0,4.19,3.9,4.19,865500,4.0,4.19,3.9,4.19,865500,0.0,1.0
2012-02-29,3.93,4.05,3.88,4.0,637000,3.93,4.05,3.88,4.0,637000,0.0,1.0
2012-03-01,4.03,4.07,3.8,3.96,1397000,4.03,4.07,3.8,3.96,1397000,0.0,1.0
2012-03-02,4.03,4.1,3.95,4.03,626000,4.03,4.1,3.95,4.03,626000,0.0,1.0
2012-03-05,4.02,4.07,3.93,3.98,645200,4.02,4.07,3.93,3.98,645200,0.0,1.0
2012-03-06,3.95,4.01,3.87,3.98,761100,3.95,4.01,3.87,3.98,761100,0.0,1.0
2012-03-07,3.95,4.04,3.95,3.99,513500,3.95,4.04,3.95,3.99,513500,0.0,1.0
2012-03-08,4.0,4.0,3.95,4.0,259900,4.0,4.0,3.95,4.0,259900,0.0,1.0
2012-03-09,4.0,4.05,3.97,4.03,470800,4.0,4.05,3.97,4.03,470800,0.0,1.0
2012-03-12,4.0,4.01,3.946,4.0,416400,4.0,4.01,3.946,4.0,416400,0.0,1.0
2012-03-13,4.1,4.17,3.995,4.02,656700,4.1,4.17,3.995,4.02,656700,0.0,1.0
2012-03-14,4.11,4.13,4.05,4.08,225100,4.11,4.13,4.05,4.08,225100,0.0,1.0
2012-03-15,4.11,4.12,4.05,4.11,200400,4.11,4.12,4.05,4.11,200400,0.0,1.0
2012-03-16,4.03,4.11,3.98,4.1,671600,4.03,4.11,3.98,4.1,671600,0.0,1.0
2012-03-19,3.99,4.05,3.96,4.03,473500,3.99,4.05,3.96,4.03,473500,0.0,1.0
2012-03-20,3.94,4.01,3.94,3.97,234600,3.94,4.01,3.94,3.97,234600,0.0,1.0
2012-03-21,3.91,4.03,3.9,3.95,170300,3.91,4.03,3.9,3.95,170300,0.0,1.0
2012-03-22,4.04,4.06,3.8315,3.88,298000,4.04,4.06,3.8315,3.88,298000,0.0,1.0
2012-03-23,4.05,4.05,3.92,4.03,286400,4.05,4.05,3.92,4.03,286400,0.0,1.0
2012-03-26,3.96,4.0,3.73,3.77,413600,3.96,4.0,3.73,3.77,413600,0.0,1.0
2012-03-27,3.98,4.01,3.85,3.96,376900,3.98,4.01,3.85,3.96,376900,0.0,1.0
2012-03-28,3.99,4.02,3.92,4.02,268400,3.99,4.02,3.92,4.02,268400,0.0,1.0
2012-03-29,3.94,4.0,3.86,3.97,124800,3.94,4.0,3.86,3.97,124800,0.0,1.0
2012-03-30,3.93,4.0,3.91,3.96,275800,3.93,4.0,3.91,3.96,275800,0.0,1.0
2012-04-02,4.05,4.05,3.88,3.93,334700,4.05,4.05,3.88,3.93,334700,0.0,1.0
2012-04-03,3.98,4.1,3.98,4.04,187600,3.98,4.1,3.98,4.04,187600,0.0,1.0
2012-04-04,3.94,3.97,3.9,3.96,257600,3.94,3.97,3.9,3.96,257600,0.0,1.0
2012-04-05,3.96,3.98,3.92,3.93,87900,3.96,3.98,3.92,3.93,87900,0.0,1.0
2012-04-09,3.96,4.1,3.91,3.94,384100,3.96,4.1,3.91,3.94,384100,0.0,1.0
2012-04-10,3.72,3.98,3.66,3.97,265000,3.72,3.98,3.66,3.97,265000,0.0,1.0
2012-04-11,3.73,3.82,3.71,3.75,187300,3.73,3.82,3.71,3.75,187300,0.0,1.0
2012-04-12,3.73,3.79,3.71,3.73,129000,3.73,3.79,3.71,3.73,129000,0.0,1.0
2012-04-13,3.69,3.789,3.63,3.7,178100,3.69,3.789,3.63,3.7,178100,0.0,1.0
2012-04-16,3.63,3.77,3.63,3.73,65100,3.63,3.77,3.63,3.73,65100,0.0,1.0
2012-04-17,3.77,3.87,3.63,3.66,193500,3.77,3.87,3.63,3.66,193500,0.0,1.0
2012-04-18,3.65,3.78,3.64,3.74,142900,3.65,3.78,3.64,3.74,142900,0.0,1.0
2012-04-19,3.68,3.71,3.62,3.66,194900,3.68,3.71,3.62,3.66,194900,0.0,1.0
2012-04-20,3.77,3.85,3.66,3.73,160700,3.77,3.85,3.66,3.73,160700,0.0,1.0
2012-04-23,3.66,3.74,3.54,3.7,198500,3.66,3.74,3.54,3.7,198500,0.0,1.0
2012-04-24,3.72,3.72,3.62,3.67,69600,3.72,3.72,3.62,3.67,69600,0.0,1.0
2012-04-25,3.7,3.8,3.68,3.77,95300,3.7,3.8,3.68,3.77,95300,0.0,1.0
2012-04-26,3.6,3.69,3.569,3.69,130800,3.6,3.69,3.569,3.69,130800,0.0,1.0
2012-04-27,3.74,3.83,3.59,3.59,140100,3.74,3.83,3.59,3.59,140100,0.0,1.0
2012-04-30,3.74,3.8,3.71,3.74,122000,3.74,3.8,3.71,3.74,122000,0.0,1.0
2012-05-01,3.65,3.75,3.65,3.73,148000,3.65,3.75,3.65,3.73,148000,0.0,1.0
2012-05-02,3.6,3.74,3.57,3.64,215200,3.6,3.74,3.57,3.64,215200,0.0,1.0
2012-05-03,3.68,3.73,3.58,3.58,247200,3.68,3.73,3.58,3.58,247200,0.0,1.0
2012-05-04,3.6,3.7,3.54,3.65,194300,3.6,3.7,3.54,3.65,194300,0.0,1.0
2012-05-07,3.6,3.65,3.49,3.59,222000,3.6,3.65,3.49,3.59,222000,0.0,1.0
2012-05-08,3.67,3.72,3.56,3.57,170500,3.67,3.72,3.56,3.57,170500,0.0,1.0
2012-05-09,3.8,3.82,3.63,3.64,139000,3.8,3.82,3.63,3.64,139000,0.0,1.0
2012-05-10,3.97,4.0,3.74,3.83,215000,3.97,4.0,3.74,3.83,215000,0.0,1.0
2012-05-11,4.15,4.16,3.92,3.95,431400,4.15,4.16,3.92,3.95,431400,0.0,1.0
2012-05-14,3.95,4.12,3.87,4.11,288800,3.95,4.12,3.87,4.11,288800,0.0,1.0
2012-05-15,3.99,4.02,3.89,3.95,145000,3.99,4.02,3.89,3.95,145000,0.0,1.0
2012-05-16,3.95,4.11,3.95,4.0199,224100,3.95,4.11,3.95,4.0199,224100,0.0,1.0
2012-05-17,3.93,4.0,3.9,3.96,224600,3.93,4.0,3.9,3.96,224600,0.0,1.0
2012-05-18,3.88,3.99,3.85,3.94,502900,3.88,3.99,3.85,3.94,502900,0.0,1.0
2012-05-21,4.05,4.05,3.87,3.89,201200,4.05,4.05,3.87,3.89,201200,0.0,1.0
2012-05-22,4.18,4.21,3.91,4.04,1240200,4.18,4.21,3.91,4.04,1240200,0.0,1.0
2012-05-23,4.1,4.159,3.98,4.14,504000,4.1,4.159,3.98,4.14,504000,0.0,1.0
2012-05-24,4.05,4.14,3.99,4.12,242400,4.05,4.14,3.99,4.12,242400,0.0,1.0
2012-05-25,4.04,4.16,3.98,4.04,307800,4.04,4.16,3.98,4.04,307800,0.0,1.0
2012-05-29,4.0,4.16,3.96,4.1,563500,4.0,4.16,3.96,4.1,563500,0.0,1.0
2012-05-30,4.02,4.06,3.95,3.96,540500,4.02,4.06,3.95,3.96,540500,0.0,1.0
2012-05-31,4.09,4.11,3.96,4.02,1846600,4.09,4.11,3.96,4.02,1846600,0.0,1.0
2012-06-01,4.08,4.1,4.0,4.0,193500,4.08,4.1,4.0,4.0,193500,0.0,1.0
2012-06-04,4.21,4.225,4.0701,4.1,308200,4.21,4.225,4.0701,4.1,308200,0.0,1.0
2012-06-05,4.1,4.23,4.09,4.19,511700,4.1,4.23,4.09,4.19,511700,0.0,1.0
2012-06-06,4.02,4.18,3.97,4.12,430400,4.02,4.18,3.97,4.12,430400,0.0,1.0
2012-06-07,4.06,4.09,4.005,4.06,125400,4.06,4.09,4.005,4.06,125400,0.0,1.0
2012-06-08,4.26,4.39,4.1292,4.17,560000,4.26,4.39,4.1292,4.17,560000,0.0,1.0
2012-06-11,4.05,4.34,4.04,4.34,367000,4.05,4.34,4.04,4.34,367000,0.0,1.0
2012-06-12,4.2,4.21,4.06,4.07,287200,4.2,4.21,4.06,4.07,287200,0.0,1.0
2012-06-13,4.05,4.25,4.02,4.24,229900,4.05,4.25,4.02,4.24,229900,0.0,1.0
2012-06-14,4.18,4.19,3.96,4.05,140300,4.18,4.19,3.96,4.05,140300,0.0,1.0
2012-06-15,4.22,4.22,4.08,4.17,291800,4.22,4.22,4.08,4.17,291800,0.0,1.0
2012-06-18,4.16,4.18,4.13,4.17,99700,4.16,4.18,4.13,4.17,99700,0.0,1.0
2012-06-19,4.25,4.31,4.16,4.17,290800,4.25,4.31,4.16,4.17,290800,0.0,1.0
2012-06-20,4.26,4.3,4.19,4.21,88300,4.26,4.3,4.19,4.21,88300,0.0,1.0
2012-06-21,4.095,4.27,4.08,4.27,218600,4.095,4.27,4.08,4.27,218600,0.0,1.0
2012-06-22,4.42,4.44,4.1201,4.14,657900,4.42,4.44,4.1201,4.14,657900,0.0,1.0
2012-06-25,4.4,4.5,4.325,4.33,194300,4.4,4.5,4.325,4.33,194300,0.0,1.0
2012-06-26,4.48,4.54,4.375,4.41,340400,4.48,4.54,4.375,4.41,340400,0.0,1.0
2012-06-27,4.45,4.53,4.4,4.51,160300,4.45,4.53,4.4,4.51,160300,0.0,1.0
2012-06-28,4.29,4.45,4.265,4.42,111300,4.29,4.45,4.265,4.42,111300,0.0,1.0
2012-06-29,4.49,4.55,4.42,4.45,238200,4.49,4.55,4.42,4.45,238200,0.0,1.0
2012-07-02,4.28,4.3,4.15,4.24,1403700,4.28,4.3,4.15,4.24,1403700,0.0,1.0
2012-07-03,4.3,4.3,4.24,4.26,229800,4.3,4.3,4.24,4.26,229800,0.0,1.0
2012-07-05,4.31,4.35,4.24,4.3,500600,4.31,4.35,4.24,4.3,500600,0.0,1.0
2012-07-06,4.4,4.44,4.18,4.28,297000,4.4,4.44,4.18,4.28,297000,0.0,1.0
2012-07-09,4.44,4.51,4.33,4.41,291000,4.44,4.51,4.33,4.41,291000,0.0,1.0
2012-07-10,4.41,4.5,4.39,4.45,252100,4.41,4.5,4.39,4.45,252100,0.0,1.0
2012-07-11,4.49,4.51,4.42,4.43,255100,4.49,4.51,4.42,4.43,255100,0.0,1.0
2012-07-12,4.44,4.45,4.37,4.45,144600,4.44,4.45,4.37,4.45,144600,0.0,1.0
2012-07-13,4.24,4.39,4.06,4.39,442900,4.24,4.39,4.06,4.39,442900,0.0,1.0
2012-07-16,4.18,4.21,4.145,4.21,110900,4.18,4.21,4.145,4.21,110900,0.0,1.0
2012-07-17,4.08,4.18,4.05,4.16,180300,4.08,4.18,4.05,4.16,180300,0.0,1.0
2012-07-18,4.03,4.13,4.01,4.08,473500,4.03,4.13,4.01,4.08,473500,0.0,1.0
2012-07-19,4.13,4.15,3.84,4.035,194900,4.13,4.15,3.84,4.035,194900,0.0,1.0
2012-07-20,4.05,4.14,3.99,4.07,189700,4.05,4.14,3.99,4.07,189700,0.0,1.0
2012-07-23,3.93,4.01,3.93,3.98,101700,3.93,4.01,3.93,3.98,101700,0.0,1.0
2012-07-24,3.86,3.96,3.85,3.95,66900,3.86,3.96,3.85,3.95,66900,0.0,1.0
2012-07-25,3.89,3.92,3.83,3.89,267100,3.89,3.92,3.83,3.89,267100,0.0,1.0
2012-07-26,3.95,3.98,3.9,3.93,275500,3.95,3.98,3.9,3.93,275500,0.0,1.0
2012-07-27,4.04,4.07,3.96,3.98,103900,4.04,4.07,3.96,3.98,103900,0.0,1.0
2012-07-30,3.88,4.06,3.88,4.05,106800,3.88,4.06,3.88,4.05,106800,0.0,1.0
2012-07-31,3.62,3.88,3.61,3.88,744100,3.62,3.88,3.61,3.88,744100,0.0,1.0
2012-08-01,3.56,3.66,3.53,3.65,316200,3.56,3.66,3.53,3.65,316200,0.0,1.0
2012-08-02,3.52,3.6,3.5,3.56,139700,3.52,3.6,3.5,3.56,139700,0.0,1.0
2012-08-03,3.54,3.75,3.52,3.58,195400,3.54,3.75,3.52,3.58,195400,0.0,1.0
2012-08-06,3.38,3.53,3.36,3.5,192300,3.38,3.53,3.36,3.5,192300,0.0,1.0
2012-08-07,3.32,3.38,3.0,3.06,402900,3.32,3.38,3.0,3.06,402900,0.0,1.0
2012-08-08,3.22,3.37,3.2,3.29,233600,3.22,3.37,3.2,3.29,233600,0.0,1.0
2012-08-09,3.18,3.23,3.07,3.22,277900,3.18,3.23,3.07,3.22,277900,0.0,1.0
2012-08-10,3.07,3.18,3.03,3.13,273100,3.07,3.18,3.03,3.13,273100,0.0,1.0
2012-08-13,3.13,3.14,3.01,3.08,175900,3.13,3.14,3.01,3.08,175900,0.0,1.0
2012-08-14,3.13,3.18,3.1,3.16,170100,3.13,3.18,3.1,3.16,170100,0.0,1.0
2012-08-15,3.22,3.23,3.13,3.13,130000,3.22,3.23,3.13,3.13,130000,0.0,1.0
2012-08-16,3.16,3.24,3.14,3.22,146500,3.16,3.24,3.14,3.22,146500,0.0,1.0
2012-08-17,3.05,3.16,3.04,3.16,245600,3.05,3.16,3.04,3.16,245600,0.0,1.0
2012-08-20,3.12,3.15,3.04,3.05,101500,3.12,3.15,3.04,3.05,101500,0.0,1.0
2012-08-21,2.99,3.14,2.99,3.12,100600,2.99,3.14,2.99,3.12,100600,0.0,1.0
2012-08-22,2.92,3.0,2.9,2.98,176400,2.92,3.0,2.9,2.98,176400,0.0,1.0
2012-08-23,2.98,3.0,2.88,2.93,136900,2.98,3.0,2.88,2.93,136900,0.0,1.0
2012-08-24,2.97,3.09,2.95,2.97,118900,2.97,3.09,2.95,2.97,118900,0.0,1.0
2012-08-27,2.96,2.99,2.89,2.98,51100,2.96,2.99,2.89,2.98,51100,0.0,1.0
2012-08-28,2.94,2.98,2.86,2.95,177900,2.94,2.98,2.86,2.95,177900,0.0,1.0
2012-08-29,2.89,2.98,2.85,2.95,138700,2.89,2.98,2.85,2.95,138700,0.0,1.0
2012-08-30,2.79,2.92,2.79,2.88,147400,2.79,2.92,2.79,2.88,147400,0.0,1.0
2012-08-31,2.89,2.9,2.79,2.83,165100,2.89,2.9,2.79,2.83,165100,0.0,1.0
2012-09-04,2.81,2.89,2.79,2.89,178000,2.81,2.89,2.79,2.89,178000,0.0,1.0
2012-09-05,2.89,2.9,2.72,2.79,346700,2.89,2.9,2.72,2.79,346700,0.0,1.0
2012-09-06,2.99,3.02,2.88,2.92,172000,2.99,3.02,2.88,2.92,172000,0.0,1.0
2012-09-07,2.98,3.03,2.93,3.03,148700,2.98,3.03,2.93,3.03,148700,0.0,1.0
2012-09-10,2.96,3.01,2.87,2.98,125000,2.96,3.01,2.87,2.98,125000,0.0,1.0
2012-09-11,2.86,2.96,2.77,2.92,195500,2.86,2.96,2.77,2.92,195500,0.0,1.0
2012-09-12,2.81,2.91,2.78,2.87,133500,2.81,2.91,2.78,2.87,133500,0.0,1.0
2012-09-13,2.83,2.9,2.63,2.68,282300,2.83,2.9,2.63,2.68,282300,0.0,1.0
2012-09-14,2.67,2.92,2.66,2.86,399700,2.67,2.92,2.66,2.86,399700,0.0,1.0
2012-09-17,2.62,2.67,2.53,2.65,4406200,2.62,2.67,2.53,2.65,4406200,0.0,1.0
2012-09-18,2.66,2.69,2.54,2.63,403500,2.66,2.69,2.54,2.63,403500,0.0,1.0
2012-09-19,2.67,2.71,2.55,2.66,336700,2.67,2.71,2.55,2.66,336700,0.0,1.0
2012-09-20,2.58,2.65,2.55,2.65,384200,2.58,2.65,2.55,2.65,384200,0.0,1.0
2012-09-21,2.85,2.85,2.48,2.63,655800,2.85,2.85,2.48,2.63,655800,0.0,1.0
2012-09-24,2.79,2.89,2.75,2.83,221300,2.79,2.89,2.75,2.83,221300,0.0,1.0
2012-09-25,2.71,2.89,2.7,2.82,222600,2.71,2.89,2.7,2.82,222600,0.0,1.0
2012-09-26,2.75,2.81,2.69,2.73,116100,2.75,2.81,2.69,2.73,116100,0.0,1.0
2012-09-27,2.71,2.78,2.69,2.77,146700,2.71,2.78,2.69,2.77,146700,0.0,1.0
2012-09-28,2.79,2.83,2.67,2.7,188200,2.79,2.83,2.67,2.7,188200,0.0,1.0
2012-10-01,2.75,2.84,2.73,2.82,145400,2.75,2.84,2.73,2.82,145400,0.0,1.0
2012-10-02,2.72,2.78,2.7,2.77,119900,2.72,2.78,2.7,2.77,119900,0.0,1.0
2012-10-03,2.67,2.75,2.67,2.72,76700,2.67,2.75,2.67,2.72,76700,0.0,1.0
2012-10-04,2.72,2.73,2.635,2.69,89700,2.72,2.73,2.635,2.69,89700,0.0,1.0
2012-10-05,2.68,2.77,2.65,2.72,88000,2.68,2.77,2.65,2.72,88000,0.0,1.0
2012-10-08,2.71,2.75,2.67,2.67,28800,2.71,2.75,2.67,2.67,28800,0.0,1.0
2012-10-09,2.7,2.72,2.67,2.72,43600,2.7,2.72,2.67,2.72,43600,0.0,1.0
2012-10-10,2.7,2.72,2.66,2.67,96300,2.7,2.72,2.66,2.67,96300,0.0,1.0
2012-10-11,2.68,2.75,2.67,2.71,74000,2.68,2.75,2.67,2.71,74000,0.0,1.0
2012-10-12,2.68,2.7,2.66,2.68,104900,2.68,2.7,2.66,2.68,104900,0.0,1.0
2012-10-15,2.74,2.75,2.65,2.68,94100,2.74,2.75,2.65,2.68,94100,0.0,1.0
2012-10-16,2.7,2.76,2.67,2.76,80900,2.7,2.76,2.67,2.76,80900,0.0,1.0
2012-10-17,2.75,2.76,2.67,2.67,55600,2.75,2.76,2.67,2.67,55600,0.0,1.0
2012-10-18,2.679,2.76,2.66,2.76,198600,2.679,2.76,2.66,2.76,198600,0.0,1.0
2012-10-19,2.61,2.69,2.6,2.65,156200,2.61,2.69,2.6,2.65,156200,0.0,1.0
2012-10-22,2.54,2.63,2.53,2.6,115300,2.54,2.63,2.53,2.6,115300,0.0,1.0
2012-10-23,2.56,2.59,2.43,2.55,132600,2.56,2.59,2.43,2.55,132600,0.0,1.0
2012-10-24,2.5303,2.57,2.52,2.56,56000,2.5303,2.57,2.52,2.56,56000,0.0,1.0
2012-10-25,2.58,2.58,2.535,2.56,67100,2.58,2.58,2.535,2.56,67100,0.0,1.0
2012-10-26,2.49,2.59,2.48,2.59,81800,2.49,2.59,2.48,2.59,81800,0.0,1.0
2012-10-31,2.5,2.5399,2.45,2.5,114400,2.5,2.5399,2.45,2.5,114400,0.0,1.0
2012-11-01,2.24,2.48,2.23,2.48,515600,2.24,2.48,2.23,2.48,515600,0.0,1.0
2012-11-02,1.951,2.25,1.95,2.23,608900,1.951,2.25,1.95,2.23,608900,0.0,1.0
2012-11-05,1.96,2.04,1.83,1.83,431400,1.96,2.04,1.83,1.83,431400,0.0,1.0
2012-11-06,1.9,2.01,1.86,1.96,327100,1.9,2.01,1.86,1.96,327100,0.0,1.0
2012-11-07,1.6,1.89,1.57,1.89,972000,1.6,1.89,1.57,1.89,972000,0.0,1.0
2012-11-08,1.32,1.59,1.28,1.54,1153600,1.32,1.59,1.28,1.54,1153600,0.0,1.0
2012-11-09,1.31,1.42,1.3,1.33,470600,1.31,1.42,1.3,1.33,470600,0.0,1.0
2012-11-12,1.35,1.43,1.3,1.32,802800,1.35,1.43,1.3,1.32,802800,0.0,1.0
2012-11-13,1.36,1.41,1.33,1.35,397200,1.36,1.41,1.33,1.35,397200,0.0,1.0
2012-11-14,1.33,1.37,1.33,1.36,196500,1.33,1.37,1.33,1.36,196500,0.0,1.0
2012-11-15,1.29,1.36,1.28,1.32,577700,1.29,1.36,1.28,1.32,577700,0.0,1.0
2012-11-16,1.31,1.34,1.28,1.28,410600,1.31,1.34,1.28,1.28,410600,0.0,1.0
2012-11-19,1.3,1.52,1.28,1.35,640400,1.3,1.52,1.28,1.35,640400,0.0,1.0
2012-11-20,1.39,1.41,1.27,1.3,2382100,1.39,1.41,1.27,1.3,2382100,0.0,1.0
2012-11-21,1.36,1.42,1.325,1.4,958500,1.36,1.42,1.325,1.4,958500,0.0,1.0
2012-11-23,1.4,1.415,1.35,1.35,465800,1.4,1.415,1.35,1.35,465800,0.0,1.0
2012-11-26,1.4,1.48,1.38,1.4,507300,1.4,1.48,1.38,1.4,507300,0.0,1.0
2012-11-27,1.39,1.48,1.38,1.41,493300,1.39,1.48,1.38,1.41,493300,0.0,1.0
2012-11-28,1.48,1.6,1.38,1.39,714000,1.48,1.6,1.38,1.39,714000,0.0,1.0
2012-11-29,1.5,1.6,1.47,1.53,630200,1.5,1.6,1.47,1.53,630200,0.0,1.0
2012-11-30,1.44,1.52,1.39,1.51,700200,1.44,1.52,1.39,1.51,700200,0.0,1.0
2012-12-03,1.41,1.469,1.38,1.46,540000,1.41,1.469,1.38,1.46,540000,0.0,1.0
2012-12-04,1.51,1.75,1.39,1.41,1441400,1.51,1.75,1.39,1.41,1441400,0.0,1.0
2012-12-05,1.65,1.7,1.48,1.52,1146100,1.65,1.7,1.48,1.52,1146100,0.0,1.0
2012-12-06,1.79,1.8,1.58,1.64,1073900,1.79,1.8,1.58,1.64,1073900,0.0,1.0
2012-12-07,1.58,1.85,1.52,1.81,1370300,1.58,1.85,1.52,1.81,1370300,0.0,1.0
2012-12-10,1.57,1.62,1.51,1.53,602900,1.57,1.62,1.51,1.53,602900,0.0,1.0
2012-12-11,1.59,1.64,1.55,1.6,527300,1.59,1.64,1.55,1.6,527300,0.0,1.0
2012-12-12,1.57,1.62,1.57,1.62,357000,1.57,1.62,1.57,1.62,357000,0.0,1.0
2012-12-13,1.51,1.62,1.49,1.58,384900,1.51,1.62,1.49,1.58,384900,0.0,1.0
2012-12-14,1.48,1.53,1.44,1.49,489400,1.48,1.53,1.44,1.49,489400,0.0,1.0
2012-12-17,1.54,1.54,1.46,1.46,282600,1.54,1.54,1.46,1.46,282600,0.0,1.0
2012-12-18,1.56,1.59,1.52,1.54,290700,1.56,1.59,1.52,1.54,290700,0.0,1.0
2012-12-19,1.58,1.58,1.51,1.57,343100,1.58,1.58,1.51,1.57,343100,0.0,1.0
2012-12-20,1.58,1.59,1.53,1.58,442900,1.58,1.59,1.53,1.58,442900,0.0,1.0
2012-12-21,1.54,1.59,1.48,1.59,851200,1.54,1.59,1.48,1.59,851200,0.0,1.0
2012-12-24,1.52,1.56,1.47,1.55,132100,1.52,1.56,1.47,1.55,132100,0.0,1.0
2012-12-26,1.48,1.55,1.47,1.53,320000,1.48,1.55,1.47,1.53,320000,0.0,1.0
2012-12-27,1.48,1.54,1.45,1.48,266600,1.48,1.54,1.45,1.48,266600,0.0,1.0
2012-12-28,1.45,1.5,1.45,1.48,283700,1.45,1.5,1.45,1.48,283700,0.0,1.0
2012-12-31,1.43,1.47,1.284,1.46,993500,1.43,1.47,1.284,1.46,993500,0.0,1.0
2013-01-02,1.48,1.52,1.43,1.52,591100,1.48,1.52,1.43,1.52,591100,0.0,1.0
2013-01-03,1.63,1.66,1.5,1.61,781500,1.63,1.66,1.5,1.61,781500,0.0,1.0
2013-01-04,1.87,1.89,1.7,1.78,1618800,1.87,1.89,1.7,1.78,1618800,0.0,1.0
2013-01-07,1.82,1.9,1.75,1.89,783100,1.82,1.9,1.75,1.89,783100,0.0,1.0
2013-01-08,1.76,1.85,1.73,1.82,231700,1.76,1.85,1.73,1.82,231700,0.0,1.0
2013-01-09,1.94,1.975,1.73,1.73,650300,1.94,1.975,1.73,1.73,650300,0.0,1.0
2013-01-10,1.9,2.03,1.88,1.96,591300,1.9,2.03,1.88,1.96,591300,0.0,1.0
2013-01-11,1.97,1.9999,1.88,1.92,271800,1.97,1.9999,1.88,1.92,271800,0.0,1.0
2013-01-14,2.0,2.03,1.94,2.0,460800,2.0,2.03,1.94,2.0,460800,0.0,1.0
2013-01-15,1.94,2.03,1.93,1.98,488900,1.94,2.03,1.93,1.98,488900,0.0,1.0
2013-01-16,1.94,1.99,1.92,1.97,308700,1.94,1.99,1.92,1.97,308700,0.0,1.0
2013-01-17,1.85,1.9598,1.7982,1.94,493800,1.85,1.9598,1.7982,1.94,493800,0.0,1.0
2013-01-18,1.82,1.85,1.8,1.85,347300,1.82,1.85,1.8,1.85,347300,0.0,1.0
2013-01-22,2.0,2.01,1.82,1.83,1092300,2.0,2.01,1.82,1.83,1092300,0.0,1.0
2013-01-23,2.11,2.1415,1.99,1.99,967900,2.11,2.1415,1.99,1.99,967900,0.0,1.0
2013-01-24,2.04,2.2,2.0,2.12,914700,2.04,2.2,2.0,2.12,914700,0.0,1.0
2013-01-25,2.08,2.08,1.92,2.06,806900,2.08,2.08,1.92,2.06,806900,0.0,1.0
2013-01-28,2.08,2.12,2.03,2.09,866100,2.08,2.12,2.03,2.09,866100,0.0,1.0
2013-01-29,2.09,2.1,2.01,2.09,819100,2.09,2.1,2.01,2.09,819100,0.0,1.0
2013-01-30,2.075,2.09,2.03,2.08,406400,2.075,2.09,2.03,2.08,406400,0.0,1.0
2013-01-31,2.17,2.18,2.03,2.06,502500,2.17,2.18,2.03,2.06,502500,0.0,1.0
2013-02-01,2.12,2.23,2.09,2.17,516600,2.12,2.23,2.09,2.17,516600,0.0,1.0
2013-02-04,2.08,2.14,2.03,2.14,370400,2.08,2.14,2.03,2.14,370400,0.0,1.0
2013-02-05,2.11,2.14,2.06,2.06,271700,2.11,2.14,2.06,2.06,271700,0.0,1.0
2013-02-06,2.16,2.17,2.1,2.11,139100,2.16,2.17,2.1,2.11,139100,0.0,1.0
2013-02-07,2.08,2.15,2.0299,2.15,178300,2.08,2.15,2.0299,2.15,178300,0.0,1.0
2013-02-08,2.07,2.08,2.01,2.08,195700,2.07,2.08,2.01,2.08,195700,0.0,1.0
2013-02-11,2.05,2.05,2.02,2.05,228800,2.05,2.05,2.02,2.05,228800,0.0,1.0
2013-02-12,2.03,2.06,2.02,2.03,135100,2.03,2.06,2.02,2.03,135100,0.0,1.0
2013-02-13,1.83,2.04,1.8,2.04,1012200,1.83,2.04,1.8,2.04,1012200,0.0,1.0
2013-02-14,1.81,1.88,1.8,1.82,354300,1.81,1.88,1.8,1.82,354300,0.0,1.0
2013-02-15,1.82,1.84,1.81,1.83,345500,1.82,1.84,1.81,1.83,345500,0.0,1.0
2013-02-19,1.82,1.84,1.78,1.83,475000,1.82,1.84,1.78,1.83,475000,0.0,1.0
2013-02-20,1.82,1.85,1.8,1.83,569300,1.82,1.85,1.8,1.83,569300,0.0,1.0
2013-02-21,1.8,1.84,1.78,1.8,453000,1.8,1.84,1.78,1.8,453000,0.0,1.0
2013-02-22,1.81,1.83,1.79,1.8,318400,1.81,1.83,1.79,1.8,318400,0.0,1.0
2013-02-25,1.77,1.82,1.75,1.8,168100,1.77,1.82,1.75,1.8,168100,0.0,1.0
2013-02-26,1.69,1.79,1.67,1.78,417000,1.69,1.79,1.67,1.78,417000,0.0,1.0
2013-02-27,1.72,1.765,1.68,1.7,254900,1.72,1.765,1.68,1.7,254900,0.0,1.0
2013-02-28,1.635,1.76,1.59,1.72,421800,1.635,1.76,1.59,1.72,421800,0.0,1.0
2013-03-01,1.71,1.78,1.56,1.6,351800,1.71,1.78,1.56,1.6,351800,0.0,1.0
2013-03-04,1.81,1.84,1.73,1.73,467700,1.81,1.84,1.73,1.73,467700,0.0,1.0
2013-03-05,1.8,1.84,1.78,1.8,255700,1.8,1.84,1.78,1.8,255700,0.0,1.0
2013-03-06,1.83,1.84,1.78,1.83,159900,1.83,1.84,1.78,1.83,159900,0.0,1.0
2013-03-07,1.87,1.87,1.816,1.82,260900,1.87,1.87,1.816,1.82,260900,0.0,1.0
2013-03-08,2.02,2.05,1.85,1.87,529100,2.02,2.05,1.85,1.87,529100,0.0,1.0
2013-03-11,1.99,2.04,1.97,2.0,267100,1.99,2.04,1.97,2.0,267100,0.0,1.0
2013-03-12,2.02,2.03,1.98,1.98,122200,2.02,2.03,1.98,1.98,122200,0.0,1.0
2013-03-13,2.02,2.04,1.99,2.02,177900,2.02,2.04,1.99,2.02,177900,0.0,1.0
2013-03-14,2.01,2.04,1.97,2.04,358500,2.01,2.04,1.97,2.04,358500,0.0,1.0
2013-03-15,2.06,2.08,1.99,2.0,381200,2.06,2.08,1.99,2.0,381200,0.0,1.0
2013-03-18,1.99,2.04,1.95,2.04,214700,1.99,2.04,1.95,2.04,214700,0.0,1.0
2013-03-19,1.97,2.0,1.94,1.99,243000,1.97,2.0,1.94,1.99,243000,0.0,1.0
2013-03-20,1.96,2.0,1.93,1.99,176900,1.96,2.0,1.93,1.99,176900,0.0,1.0
2013-03-21,2.04,2.06,1.94,1.94,216400,2.04,2.06,1.94,1.94,216400,0.0,1.0
2013-03-22,2.05,2.07,2.01,2.04,91900,2.05,2.07,2.01,2.04,91900,0.0,1.0
2013-03-25,2.06,2.07,2.025,2.04,135400,2.06,2.07,2.025,2.04,135400,0.0,1.0
2013-03-26,2.05,2.08,2.0183,2.08,82800,2.05,2.08,2.0183,2.08,82800,0.0,1.0
2013-03-27,1.99,2.04,1.99,2.04,48200,1.99,2.04,1.99,2.04,48200,0.0,1.0
2013-03-28,2.0,2.01,1.97,2.01,145400,2.0,2.01,1.97,2.01,145400,0.0,1.0
2013-04-01,1.91,2.01,1.9,1.99,143300,1.91,2.01,1.9,1.99,143300,0.0,1.0
2013-04-02,1.87,1.96,1.86,1.96,145400,1.87,1.96,1.86,1.96,145400,0.0,1.0
2013-04-03,1.89,1.9,1.83,1.88,116800,1.89,1.9,1.83,1.88,116800,0.0,1.0
2013-04-04,1.89,1.9064,1.86,1.9,51700,1.89,1.9064,1.86,1.9,51700,0.0,1.0
2013-04-05,1.81,1.88,1.81,1.84,110300,1.81,1.88,1.81,1.84,110300,0.0,1.0
2013-04-08,1.77,1.83,1.76,1.82,128400,1.77,1.83,1.76,1.82,128400,0.0,1.0
2013-04-09,1.74,1.77,1.74,1.77,112500,1.74,1.77,1.74,1.77,112500,0.0,1.0
2013-04-10,1.78,1.78,1.7,1.7,134600,1.78,1.78,1.7,1.7,134600,0.0,1.0
2013-04-11,1.78,1.78,1.74,1.78,82000,1.78,1.78,1.74,1.78,82000,0.0,1.0
2013-04-12,1.81,1.82,1.72,1.78,132200,1.81,1.82,1.72,1.78,132200,0.0,1.0
2013-04-15,1.7,1.84,1.7,1.79,179800,1.7,1.84,1.7,1.79,179800,0.0,1.0
2013-04-16,1.71,1.78,1.69,1.72,131100,1.71,1.78,1.69,1.72,131100,0.0,1.0
2013-04-17,1.74,1.81,1.62,1.7,148200,1.74,1.81,1.62,1.7,148200,0.0,1.0
2013-04-18,1.78,1.81,1.73,1.75,168800,1.78,1.81,1.73,1.75,168800,0.0,1.0
2013-04-19,1.91,1.915,1.769,1.77,233800,1.91,1.915,1.769,1.77,233800,0.0,1.0
2013-04-22,1.88,1.97,1.86,1.93,139900,1.88,1.97,1.86,1.93,139900,0.0,1.0
2013-04-23,1.89,1.92,1.86,1.9,155600,1.89,1.92,1.86,1.9,155600,0.0,1.0
2013-04-24,1.88,1.9,1.83,1.89,45400,1.88,1.9,1.83,1.89,45400,0.0,1.0
2013-04-25,1.87,1.89,1.85,1.89,53000,1.87,1.89,1.85,1.89,53000,0.0,1.0
2013-04-26,1.76,1.86,1.75,1.86,273300,1.76,1.86,1.75,1.86,273300,0.0,1.0
2013-04-29,1.76,1.84,1.74,1.76,107800,1.76,1.84,1.74,1.76,107800,0.0,1.0
2013-04-30,1.77,1.78,1.75,1.77,120800,1.77,1.78,1.75,1.77,120800,0.0,1.0
2013-05-01,1.7,1.81,1.7,1.77,244400,1.7,1.81,1.7,1.77,244400,0.0,1.0
2013-05-02,1.71,1.77,1.7,1.7,77500,1.71,1.77,1.7,1.7,77500,0.0,1.0
2013-05-03,1.77,1.82,1.7,1.75,144400,1.77,1.82,1.7,1.75,144400,0.0,1.0
2013-05-06,1.67,1.72,1.6,1.69,308800,1.67,1.72,1.6,1.69,308800,0.0,1.0
2013-05-07,1.64,1.6928,1.61,1.67,92400,1.64,1.6928,1.61,1.67,92400,0.0,1.0
2013-05-08,1.69,1.7,1.64,1.64,56600,1.69,1.7,1.64,1.64,56600,0.0,1.0
2013-05-09,1.71,1.73,1.65,1.69,64000,1.71,1.73,1.65,1.69,64000,0.0,1.0
2013-05-10,1.75,1.75,1.69,1.72,76100,1.75,1.75,1.69,1.72,76100,0.0,1.0
2013-05-13,1.75,1.75,1.701,1.75,63300,1.75,1.75,1.701,1.75,63300,0.0,1.0
2013-05-14,1.72,1.75,1.7,1.75,102300,1.72,1.75,1.7,1.75,102300,0.0,1.0
2013-05-15,1.71,1.74,1.64,1.71,70100,1.71,1.74,1.64,1.71,70100,0.0,1.0
2013-05-16,1.73,1.74,1.68,1.72,90800,1.73,1.74,1.68,1.72,90800,0.0,1.0
2013-05-17,1.74,1.76,1.73,1.74,106600,1.74,1.76,1.73,1.74,106600,0.0,1.0
2013-05-20,1.76,1.78,1.72,1.72,33000,1.76,1.78,1.72,1.72,33000,0.0,1.0
2013-05-21,1.88,1.89,1.76,1.76,175100,1.88,1.89,1.76,1.76,175100,0.0,1.0
2013-05-22,1.8,1.91,1.78,1.87,145500,1.8,1.91,1.78,1.87,145500,0.0,1.0
2013-05-23,1.81,1.8201,1.68,1.78,63400,1.81,1.8201,1.68,1.78,63400,0.0,1.0
2013-05-24,1.85,1.85,1.8,1.8,67900,1.85,1.85,1.8,1.8,67900,0.0,1.0
2013-05-28,1.9,1.91,1.83,1.86,105600,1.9,1.91,1.83,1.86,105600,0.0,1.0
2013-05-29,1.87,1.92,1.85,1.89,135900,1.87,1.92,1.85,1.89,135900,0.0,1.0
2013-05-30,1.9,1.94,1.86,1.8654,437300,1.9,1.94,1.86,1.8654,437300,0.0,1.0
2013-05-31,1.82,1.87,1.8,1.87,274200,1.82,1.87,1.8,1.87,274200,0.0,1.0
2013-06-03,1.9,1.9,1.8084,1.84,262500,1.9,1.9,1.8084,1.84,262500,0.0,1.0
2013-06-04,1.86,1.9,1.81,1.9,106800,1.86,1.9,1.81,1.9,106800,0.0,1.0
2013-06-05,1.8,1.9,1.8,1.87,65000,1.8,1.9,1.8,1.87,65000,0.0,1.0
2013-06-06,1.86,1.86,1.77,1.8,134600,1.86,1.86,1.77,1.8,134600,0.0,1.0
2013-06-07,1.83,1.85,1.82,1.85,59800,1.83,1.85,1.82,1.85,59800,0.0,1.0
2013-06-10,1.83,1.86,1.81,1.84,63400,1.83,1.86,1.81,1.84,63400,0.0,1.0
2013-06-11,1.84,1.87,1.8,1.8,105000,1.84,1.87,1.8,1.8,105000,0.0,1.0
2013-06-12,1.81,1.8699,1.8,1.85,47400,1.81,1.8699,1.8,1.85,47400,0.0,1.0
2013-06-13,1.83,1.9,1.81,1.81,91800,1.83,1.9,1.81,1.81,91800,0.0,1.0
2013-06-14,1.8,1.84,1.8,1.84,46500,1.8,1.84,1.8,1.84,46500,0.0,1.0
2013-06-17,1.81,1.84,1.79,1.84,115300,1.81,1.84,1.79,1.84,115300,0.0,1.0
2013-06-18,1.83,1.84,1.79,1.81,137400,1.83,1.84,1.79,1.81,137400,0.0,1.0
2013-06-19,1.79,1.825,1.78,1.81,92100,1.79,1.825,1.78,1.81,92100,0.0,1.0
2013-06-20,1.69,1.7701,1.69,1.76,128200,1.69,1.7701,1.69,1.76,128200,0.0,1.0
2013-06-21,1.79,1.79,1.69,1.7,220800,1.79,1.79,1.69,1.7,220800,0.0,1.0
2013-06-24,1.8,1.83,1.74,1.77,76500,1.8,1.83,1.74,1.77,76500,0.0,1.0
2013-06-25,1.86,1.86,1.75,1.77,128200,1.86,1.86,1.75,1.77,128200,0.0,1.0
2013-06-26,1.81,1.87,1.8,1.87,113600,1.81,1.87,1.8,1.87,113600,0.0,1.0
2013-06-27,1.79,1.8,1.75,1.8,112100,1.79,1.8,1.75,1.8,112100,0.0,1.0
2013-06-28,1.73,1.81,1.72,1.78,530300,1.73,1.81,1.72,1.78,530300,0.0,1.0
2013-07-01,1.77,1.89,1.73,1.76,139700,1.77,1.89,1.73,1.76,139700,0.0,1.0
2013-07-02,1.75,1.79,1.72,1.78,332900,1.75,1.79,1.72,1.78,332900,0.0,1.0
2013-07-03,1.74,1.77,1.72,1.77,174500,1.74,1.77,1.72,1.77,174500,0.0,1.0
2013-07-05,1.76,1.8,1.73,1.8,220700,1.76,1.8,1.73,1.8,220700,0.0,1.0
2013-07-08,1.77,1.77,1.74,1.75,174700,1.77,1.77,1.74,1.75,174700,0.0,1.0
2013-07-09,1.77,1.79,1.7418,1.77,85900,1.77,1.79,1.7418,1.77,85900,0.0,1.0
2013-07-10,1.79,1.79,1.75,1.76,172100,1.79,1.79,1.75,1.76,172100,0.0,1.0
2013-07-11,1.8,1.82,1.78,1.79,256800,1.8,1.82,1.78,1.79,256800,0.0,1.0
2013-07-12,1.8,1.81,1.75,1.81,143300,1.8,1.81,1.75,1.81,143300,0.0,1.0
2013-07-15,1.86,1.87,1.78,1.81,146800,1.86,1.87,1.78,1.81,146800,0.0,1.0
2013-07-16,1.91,1.91,1.86,1.87,216900,1.91,1.91,1.86,1.87,216900,0.0,1.0
2013-07-17,1.96,1.97,1.9,1.93,196000,1.96,1.97,1.9,1.93,196000,0.0,1.0
2013-07-18,1.99,2.0,1.96,1.98,134100,1.99,2.0,1.96,1.98,134100,0.0,1.0
2013-07-19,1.95,2.01,1.93,1.99,146500,1.95,2.01,1.93,1.99,146500,0.0,1.0
2013-07-22,1.91,1.95,1.88,1.93,129500,1.91,1.95,1.88,1.93,129500,0.0,1.0
2013-07-23,1.86,1.96,1.82,1.94,253300,1.86,1.96,1.82,1.94,253300,0.0,1.0
2013-07-24,1.86,1.89,1.83,1.86,244500,1.86,1.89,1.83,1.86,244500,0.0,1.0
2013-07-25,1.93,1.93,1.82,1.841,86000,1.93,1.93,1.82,1.841,86000,0.0,1.0
2013-07-26,1.9,1.91,1.87,1.91,48300,1.9,1.91,1.87,1.91,48300,0.0,1.0
2013-07-29,1.89,1.92,1.871,1.89,45700,1.89,1.92,1.871,1.89,45700,0.0,1.0
2013-07-30,2.09,2.119,1.91,1.91,337800,2.09,2.119,1.91,1.91,337800,0.0,1.0
2013-07-31,2.11,2.19,2.0,2.1,406100,2.11,2.19,2.0,2.1,406100,0.0,1.0
2013-08-01,2.17,2.2,2.1,2.14,242300,2.17,2.2,2.1,2.14,242300,0.0,1.0
2013-08-02,2.13,2.18,2.11,2.15,112000,2.13,2.18,2.11,2.15,112000,0.0,1.0
2013-08-05,2.14,2.18,2.1,2.14,112400,2.14,2.18,2.1,2.14,112400,0.0,1.0
2013-08-06,2.07,2.16,2.06,2.14,88200,2.07,2.16,2.06,2.14,88200,0.0,1.0
2013-08-07,1.94,2.07,1.93,2.06,208400,1.94,2.07,1.93,2.06,208400,0.0,1.0
2013-08-08,1.89,2.03,1.8775,1.95,248000,1.89,2.03,1.8775,1.95,248000,0.0,1.0
2013-08-09,1.7,1.97,1.68,1.76,532300,1.7,1.97,1.68,1.76,532300,0.0,1.0
2013-08-12,1.54,1.68,1.53,1.68,365300,1.54,1.68,1.53,1.68,365300,0.0,1.0
2013-08-13,1.57,1.69,1.51,1.69,195500,1.57,1.69,1.51,1.69,195500,0.0,1.0
2013-08-14,1.56,1.58,1.54,1.58,103400,1.56,1.58,1.54,1.58,103400,0.0,1.0
2013-08-15,1.53,1.57,1.51,1.57,152700,1.53,1.57,1.51,1.57,152700,0.0,1.0
2013-08-16,1.51,1.53,1.5,1.52,139900,1.51,1.53,1.5,1.52,139900,0.0,1.0
2013-08-19,1.5,1.56,1.47,1.52,153700,1.5,1.56,1.47,1.52,153700,0.0,1.0
2013-08-20,1.56,1.57,1.5,1.5,84700,1.56,1.57,1.5,1.5,84700,0.0,1.0
2013-08-21,1.56,1.58,1.53,1.55,195400,1.56,1.58,1.53,1.55,195400,0.0,1.0
2013-08-22,1.57,1.58,1.53,1.56,48700,1.57,1.58,1.53,1.56,48700,0.0,1.0
2013-08-23,1.56,1.57,1.55,1.57,112400,1.56,1.57,1.55,1.57,112400,0.0,1.0
2013-08-26,1.74,1.785,1.58,1.58,344400,1.74,1.785,1.58,1.58,344400,0.0,1.0
2013-08-27,1.64,1.74,1.64,1.71,141300,1.64,1.74,1.64,1.71,141300,0.0,1.0
2013-08-28,1.66,1.72,1.59,1.63,77000,1.66,1.72,1.59,1.63,77000,0.0,1.0
2013-08-29,1.75,1.77,1.66,1.66,110900,1.75,1.77,1.66,1.66,110900,0.0,1.0
2013-08-30,1.66,1.82,1.66,1.76,118700,1.66,1.82,1.66,1.76,118700,0.0,1.0
2013-09-03,1.66,1.71,1.62,1.69,90700,1.66,1.71,1.62,1.69,90700,0.0,1.0
2013-09-04,1.67,1.72,1.62,1.67,54600,1.67,1.72,1.62,1.67,54600,0.0,1.0
2013-09-05,1.7,1.71,1.591,1.66,63700,1.7,1.71,1.591,1.66,63700,0.0,1.0
2013-09-06,1.73,1.74,1.63,1.72,94100,1.73,1.74,1.63,1.72,94100,0.0,1.0
2013-09-09,1.75,1.75,1.71,1.73,77700,1.75,1.75,1.71,1.73,77700,0.0,1.0
2013-09-10,1.74,1.77,1.72,1.77,58900,1.74,1.77,1.72,1.77,58900,0.0,1.0
2013-09-11,1.71,1.75,1.68,1.73,80900,1.71,1.75,1.68,1.73,80900,0.0,1.0
2013-09-12,1.74,1.75,1.6974,1.7,47100,1.74,1.75,1.6974,1.7,47100,0.0,1.0
2013-09-13,1.75,1.77,1.717,1.75,91000,1.75,1.77,1.717,1.75,91000,0.0,1.0
2013-09-16,1.69,1.76,1.68,1.76,49600,1.69,1.76,1.68,1.76,49600,0.0,1.0
2013-09-17,1.73,1.73,1.67,1.69,56300,1.73,1.73,1.67,1.69,56300,0.0,1.0
2013-09-18,1.71,1.75,1.6838,1.73,126400,1.71,1.75,1.6838,1.73,126400,0.0,1.0
2013-09-19,1.65,1.73,1.62,1.71,135600,1.65,1.73,1.62,1.71,135600,0.0,1.0
2013-09-20,1.64,1.68,1.59,1.65,216400,1.64,1.68,1.59,1.65,216400,0.0,1.0
2013-09-23,1.69,1.69,1.63,1.64,58900,1.69,1.69,1.63,1.64,58900,0.0,1.0
2013-09-24,1.68,1.68,1.56,1.68,79400,1.68,1.68,1.56,1.68,79400,0.0,1.0
2013-09-25,1.68,1.68,1.62,1.67,68300,1.68,1.68,1.62,1.67,68300,0.0,1.0
2013-09-26,1.61,1.69,1.59,1.69,155200,1.61,1.69,1.59,1.69,155200,0.0,1.0
2013-09-27,1.61,1.63,1.6,1.6,149800,1.61,1.63,1.6,1.6,149800,0.0,1.0
2013-09-30,1.59,1.62,1.59,1.6,255600,1.59,1.62,1.59,1.6,255600,0.0,1.0
2013-10-01,1.61,1.61,1.57,1.6,129700,1.61,1.61,1.57,1.6,129700,0.0,1.0
2013-10-02,1.6,1.61,1.6,1.6,238200,1.6,1.61,1.6,1.6,238200,0.0,1.0
2013-10-03,1.61,1.63,1.59,1.59,79200,1.61,1.63,1.59,1.59,79200,0.0,1.0
2013-10-04,1.65,1.66,1.6,1.6,63900,1.65,1.66,1.6,1.6,63900,0.0,1.0
2013-10-07,1.66,1.67,1.61,1.63,70300,1.66,1.67,1.61,1.63,70300,0.0,1.0
2013-10-08,1.64,1.69,1.64,1.67,77200,1.64,1.69,1.64,1.67,77200,0.0,1.0
2013-10-09,1.63,1.66,1.62,1.66,56500,1.63,1.66,1.62,1.66,56500,0.0,1.0
2013-10-10,1.65,1.68,1.61,1.63,99900,1.65,1.68,1.61,1.63,99900,0.0,1.0
2013-10-11,1.72,1.73,1.63,1.63,71400,1.72,1.73,1.63,1.63,71400,0.0,1.0
2013-10-14,1.74,1.75,1.7001,1.71,70200,1.74,1.75,1.7001,1.71,70200,0.0,1.0
2013-10-15,1.71,1.77,1.71,1.75,97500,1.71,1.77,1.71,1.75,97500,0.0,1.0
2013-10-16,1.72,1.76,1.7,1.73,114400,1.72,1.76,1.7,1.73,114400,0.0,1.0
2013-10-17,1.7,1.73,1.69,1.7,122300,1.7,1.73,1.69,1.7,122300,0.0,1.0
2013-10-18,1.69,1.71,1.65,1.71,183400,1.69,1.71,1.65,1.71,183400,0.0,1.0
2013-10-21,1.75,1.75,1.67,1.7,222300,1.75,1.75,1.67,1.7,222300,0.0,1.0
2013-10-22,1.74,1.76,1.71,1.76,77600,1.74,1.76,1.71,1.76,77600,0.0,1.0
2013-10-23,1.74,1.75,1.71,1.73,65400,1.74,1.75,1.71,1.73,65400,0.0,1.0
2013-10-24,1.82,1.85,1.73,1.73,164600,1.82,1.85,1.73,1.73,164600,0.0,1.0
2013-10-25,1.85,1.855,1.765,1.84,174200,1.85,1.855,1.765,1.84,174200,0.0,1.0
2013-10-28,1.83,1.87,1.81,1.84,104700,1.83,1.87,1.81,1.84,104700,0.0,1.0
2013-10-29,1.77,1.85,1.77,1.85,61800,1.77,1.85,1.77,1.85,61800,0.0,1.0
2013-10-30,1.71,1.8,1.7,1.78,135700,1.71,1.8,1.7,1.78,135700,0.0,1.0
2013-10-31,1.69,1.7299,1.67,1.7,93700,1.69,1.7299,1.67,1.7,93700,0.0,1.0
2013-11-01,1.67,1.71,1.61,1.68,209100,1.67,1.71,1.61,1.68,209100,0.0,1.0
2013-11-04,1.67,1.7,1.64,1.7,75900,1.67,1.7,1.64,1.7,75900,0.0,1.0
2013-11-05,1.66,1.722,1.65,1.67,29800,1.66,1.722,1.65,1.67,29800,0.0,1.0
2013-11-06,1.64,1.68,1.62,1.68,30200,1.64,1.68,1.62,1.68,30200,0.0,1.0
2013-11-07,1.6,1.67,1.6,1.67,77300,1.6,1.67,1.6,1.67,77300,0.0,1.0
2013-11-08,1.65,1.78,1.6,1.6,283100,1.65,1.78,1.6,1.6,283100,0.0,1.0
2013-11-11,1.78,1.8,1.63,1.63,129800,1.78,1.8,1.63,1.63,129800,0.0,1.0
2013-11-12,1.8,1.8,1.73,1.76,77300,1.8,1.8,1.73,1.76,77300,0.0,1.0
2013-11-13,1.81,1.81,1.75,1.8,81400,1.81,1.81,1.75,1.8,81400,0.0,1.0
2013-11-14,1.73,1.82,1.66,1.8,116400,1.73,1.82,1.66,1.8,116400,0.0,1.0
2013-11-15,1.92,1.94,1.72,1.72,265900,1.92,1.94,1.72,1.72,265900,0.0,1.0
2013-11-18,1.86,1.97,1.84,1.89,199900,1.86,1.97,1.84,1.89,199900,0.0,1.0
2013-11-19,1.92,1.96,1.86,1.87,111200,1.92,1.96,1.86,1.87,111200,0.0,1.0
2013-11-20,1.89,2.06,1.86,1.94,634300,1.89,2.06,1.86,1.94,634300,0.0,1.0
2013-11-21,1.99,2.0,1.88,1.91,214900,1.99,2.0,1.88,1.91,214900,0.0,1.0
2013-11-22,2.05,2.09,1.97,1.98,311500,2.05,2.09,1.97,1.98,311500,0.0,1.0
2013-11-25,2.04,2.07,1.99,2.06,137200,2.04,2.07,1.99,2.06,137200,0.0,1.0
2013-11-26,2.05,2.08,2.0,2.03,491100,2.05,2.08,2.0,2.03,491100,0.0,1.0
2013-11-27,2.1,2.1,2.01,2.06,149400,2.1,2.1,2.01,2.06,149400,0.0,1.0
2013-11-29,2.15,2.16,2.1,2.1,98000,2.15,2.16,2.1,2.1,98000,0.0,1.0
2013-12-02,2.1,2.16,2.0501,2.16,255000,2.1,2.16,2.0501,2.16,255000,0.0,1.0
2013-12-03,2.08,2.15,2.08,2.1,120800,2.08,2.15,2.08,2.1,120800,0.0,1.0
2013-12-04,2.07,2.1,2.02,2.08,150400,2.07,2.1,2.02,2.08,150400,0.0,1.0
2013-12-05,2.06,2.1,2.05,2.06,118800,2.06,2.1,2.05,2.06,118800,0.0,1.0
2013-12-06,2.06,2.1,2.05,2.09,112600,2.06,2.1,2.05,2.09,112600,0.0,1.0
2013-12-09,2.0,2.08,1.97,2.05,175200,2.0,2.08,1.97,2.05,175200,0.0,1.0
2013-12-10,2.06,2.08,2.0,2.0,105600,2.06,2.08,2.0,2.0,105600,0.0,1.0
2013-12-11,2.25,2.27,2.01,2.05,394100,2.25,2.27,2.01,2.05,394100,0.0,1.0
2013-12-12,2.54,2.74,2.26,2.26,2123600,2.54,2.74,2.26,2.26,2123600,0.0,1.0
2013-12-13,2.54,2.62,2.4,2.53,1283100,2.54,2.62,2.4,2.53,1283100,0.0,1.0
2013-12-16,2.51,2.58,2.44,2.56,492100,2.51,2.58,2.44,2.56,492100,0.0,1.0
2013-12-17,2.44,2.545,2.43,2.52,986200,2.44,2.545,2.43,2.52,986200,0.0,1.0
2013-12-18,2.5,2.53,2.4,2.42,517500,2.5,2.53,2.4,2.42,517500,0.0,1.0
2013-12-19,2.53,2.55,2.45,2.51,232900,2.53,2.55,2.45,2.51,232900,0.0,1.0
2013-12-20,2.83,2.85,2.55,2.55,1008200,2.83,2.85,2.55,2.55,1008200,0.0,1.0
2013-12-23,2.9,2.99,2.82,2.94,556300,2.9,2.99,2.82,2.94,556300,0.0,1.0
2013-12-24,3.15,3.22,2.92,2.93,387300,3.15,3.22,2.92,2.93,387300,0.0,1.0
2013-12-26,3.06,3.2,2.96,3.18,333100,3.06,3.2,2.96,3.18,333100,0.0,1.0
2013-12-27,3.11,3.17,3.06,3.09,159800,3.11,3.17,3.06,3.09,159800,0.0,1.0
2013-12-30,3.17,3.24,3.04,3.12,319900,3.17,3.24,3.04,3.12,319900,0.0,1.0
2013-12-31,3.21,3.24,3.16,3.2,218800,3.21,3.24,3.16,3.2,218800,0.0,1.0
2014-01-02,3.37,3.38,3.15,3.22,349900,3.37,3.38,3.15,3.22,349900,0.0,1.0
2014-01-03,3.39,3.4,3.2,3.36,401700,3.39,3.4,3.2,3.36,401700,0.0,1.0
2014-01-06,3.4,3.46,3.33,3.45,370200,3.4,3.46,3.33,3.45,370200,0.0,1.0
2014-01-07,3.58,3.6,3.33,3.45,431900,3.58,3.6,3.33,3.45,431900,0.0,1.0
2014-01-08,3.55,3.63,3.5299,3.59,232300,3.55,3.63,3.5299,3.59,232300,0.0,1.0
2014-01-09,3.82,3.83,3.56,3.56,502100,3.82,3.83,3.56,3.56,502100,0.0,1.0
2014-01-10,3.75,3.816,3.7,3.81,290900,3.75,3.816,3.7,3.81,290900,0.0,1.0
2014-01-13,3.26,3.52,3.153,3.51,1151500,3.26,3.52,3.153,3.51,1151500,0.0,1.0
2014-01-14,3.2,3.25,3.0216,3.25,666900,3.2,3.25,3.0216,3.25,666900,0.0,1.0
2014-01-15,3.1,3.197,3.05,3.18,481600,3.1,3.197,3.05,3.18,481600,0.0,1.0
2014-01-16,3.29,3.3,3.08,3.08,380700,3.29,3.3,3.08,3.08,380700,0.0,1.0
2014-01-17,3.19,3.29,3.1424,3.28,252900,3.19,3.29,3.1424,3.28,252900,0.0,1.0
2014-01-21,3.29,3.29,3.17,3.24,676600,3.29,3.29,3.17,3.24,676600,0.0,1.0
2014-01-22,3.17,3.27,3.11,3.27,549700,3.17,3.27,3.11,3.27,549700,0.0,1.0
2014-01-23,3.14,3.17,3.07,3.14,486200,3.14,3.17,3.07,3.14,486200,0.0,1.0
2014-01-24,3.04,3.13,2.98,3.1,287900,3.04,3.13,2.98,3.1,287900,0.0,1.0
2014-01-27,2.8,3.06,2.7,3.04,644500,2.8,3.06,2.7,3.04,644500,0.0,1.0
2014-01-28,2.95,2.98,2.76,2.78,278800,2.95,2.98,2.76,2.78,278800,0.0,1.0
2014-01-29,3.04,3.11,2.87,2.93,294300,3.04,3.11,2.87,2.93,294300,0.0,1.0
2014-01-30,3.73,3.76,3.03,3.06,1055200,3.73,3.76,3.03,3.06,1055200,0.0,1.0
2014-01-31,3.44,3.978,3.22,3.97,1141200,3.44,3.978,3.22,3.97,1141200,0.0,1.0
2014-02-03,3.03,3.46,2.99,3.45,832000,3.03,3.46,2.99,3.45,832000,0.0,1.0
2014-02-04,3.06,3.175,2.975,3.02,522700,3.06,3.175,2.975,3.02,522700,0.0,1.0
2014-02-05,3.04,3.06,2.75,3.06,485400,3.04,3.06,2.75,3.06,485400,0.0,1.0
2014-02-06,3.02,3.09,2.98,3.04,157100,3.02,3.09,2.98,3.04,157100,0.0,1.0
2014-02-07,3.09,3.22,2.97,3.03,243600,3.09,3.22,2.97,3.03,243600,0.0,1.0
2014-02-10,3.09,3.16,3.0,3.1,271800,3.09,3.16,3.0,3.1,271800,0.0,1.0
2014-02-11,3.04,3.18,3.03,3.09,174600,3.04,3.18,3.03,3.09,174600,0.0,1.0
2014-02-12,3.05,3.25,3.0,3.06,1580300,3.05,3.25,3.0,3.06,1580300,0.0,1.0
2014-02-13,3.28,3.3,3.02,3.03,381600,3.28,3.3,3.02,3.03,381600,0.0,1.0
2014-02-14,3.09,3.26,3.06,3.24,169100,3.09,3.26,3.06,3.24,169100,0.0,1.0
2014-02-18,3.32,3.3999,3.06,3.11,402900,3.32,3.3999,3.06,3.11,402900,0.0,1.0
2014-02-19,3.13,3.36,3.13,3.29,254500,3.13,3.36,3.13,3.29,254500,0.0,1.0
2014-02-20,3.36,3.41,3.13,3.15,316000,3.36,3.41,3.13,3.15,316000,0.0,1.0
2014-02-21,3.37,3.41,3.25,3.39,362400,3.37,3.41,3.25,3.39,362400,0.0,1.0
2014-02-24,3.42,3.63,3.37,3.37,381900,3.42,3.63,3.37,3.37,381900,0.0,1.0
2014-02-25,3.37,3.4899,3.348,3.43,130600,3.37,3.4899,3.348,3.43,130600,0.0,1.0
2014-02-26,3.4,3.58,3.34,3.39,304000,3.4,3.58,3.34,3.39,304000,0.0,1.0
2014-02-27,3.5,3.51,3.3,3.38,227900,3.5,3.51,3.3,3.38,227900,0.0,1.0
2014-02-28,3.28,3.47,3.23,3.46,427200,3.28,3.47,3.23,3.46,427200,0.0,1.0
2014-03-03,3.37,3.42,3.15,3.26,310400,3.37,3.42,3.15,3.26,310400,0.0,1.0
2014-03-04,3.9,3.99,3.4,3.42,1598900,3.9,3.99,3.4,3.42,1598900,0.0,1.0
2014-03-05,4.0,4.11,3.75,3.89,888400,4.0,4.11,3.75,3.89,888400,0.0,1.0
2014-03-06,3.955,4.02,3.8,4.0,816500,3.955,4.02,3.8,4.0,816500,0.0,1.0
2014-03-07,4.08,4.19,3.92,4.0,812500,4.08,4.19,3.92,4.0,812500,0.0,1.0
2014-03-10,4.06,4.12,3.97,4.06,551400,4.06,4.12,3.97,4.06,551400,0.0,1.0
2014-03-11,3.95,4.08,3.79,4.01,980100,3.95,4.08,3.79,4.01,980100,0.0,1.0
2014-03-12,3.79,4.01,3.73,3.91,655000,3.79,4.01,3.73,3.91,655000,0.0,1.0
2014-03-13,3.66,3.9,3.54,3.8,637000,3.66,3.9,3.54,3.8,637000,0.0,1.0
2014-03-14,3.76,3.795,3.55,3.63,410600,3.76,3.795,3.55,3.63,410600,0.0,1.0
2014-03-17,3.69,3.77,3.66,3.76,277900,3.69,3.77,3.66,3.76,277900,0.0,1.0
2014-03-18,4.01,4.0306,3.69,3.69,436700,4.01,4.0306,3.69,3.69,436700,0.0,1.0
2014-03-19,4.02,4.09,3.85,4.02,459300,4.02,4.09,3.85,4.02,459300,0.0,1.0
2014-03-20,4.1,4.2206,3.98,4.02,487300,4.1,4.2206,3.98,4.02,487300,0.0,1.0
2014-03-21,4.12,4.15,3.965,4.1,834500,4.12,4.15,3.965,4.1,834500,0.0,1.0
2014-03-24,3.99,4.14,3.8,4.14,337200,3.99,4.14,3.8,4.14,337200,0.0,1.0
2014-03-25,3.99,4.2,3.92,4.03,343600,3.99,4.2,3.92,4.03,343600,0.0,1.0
2014-03-26,3.99,4.1,3.86,4.04,412200,3.99,4.1,3.86,4.04,412200,0.0,1.0
2014-03-27,3.86,4.08,3.7699,4.01,341500,3.86,4.08,3.7699,4.01,341500,0.0,1.0
2014-03-28,4.07,4.4,3.87,3.87,1059100,4.07,4.4,3.87,3.87,1059100,0.0,1.0
2014-03-31,4.36,4.4654,4.14,4.33,1202600,4.36,4.4654,4.14,4.33,1202600,0.0,1.0
2014-04-01,4.2,4.48,4.15,4.41,1270800,4.2,4.48,4.15,4.41,1270800,0.0,1.0
2014-04-02,4.44,4.45,4.21,4.21,699700,4.44,4.45,4.21,4.21,699700,0.0,1.0
2014-04-03,4.25,4.49,4.14,4.43,770400,4.25,4.49,4.14,4.43,770400,0.0,1.0
2014-04-04,4.07,4.4,4.0,4.34,612400,4.07,4.4,4.0,4.34,612400,0.0,1.0
2014-04-07,4.06,4.19,3.9,4.03,666600,4.06,4.19,3.9,4.03,666600,0.0,1.0
2014-04-08,4.18,4.24,3.9126,4.05,410100,4.18,4.24,3.9126,4.05,410100,0.0,1.0
2014-04-09,4.26,4.33,4.11,4.17,355300,4.26,4.33,4.11,4.17,355300,0.0,1.0
2014-04-10,3.85,4.26,3.84,4.24,710000,3.85,4.26,3.84,4.24,710000,0.0,1.0
2014-04-11,3.63,3.91,3.6,3.79,500900,3.63,3.91,3.6,3.79,500900,0.0,1.0
2014-04-14,3.65,3.79,3.5121,3.7,412100,3.65,3.79,3.5121,3.7,412100,0.0,1.0
2014-04-15,3.4,3.75,3.36,3.68,1271300,3.4,3.75,3.36,3.68,1271300,0.0,1.0
2014-04-16,3.62,3.64,3.36,3.44,351300,3.62,3.64,3.36,3.44,351300,0.0,1.0
2014-04-17,3.83,3.87,3.55,3.62,421700,3.83,3.87,3.55,3.62,421700,0.0,1.0
2014-04-21,3.82,3.86,3.67,3.85,351300,3.82,3.86,3.67,3.85,351300,0.0,1.0
2014-04-22,4.28,4.4,3.84,3.84,984100,4.28,4.4,3.84,3.84,984100,0.0,1.0
2014-04-23,4.02,4.27,3.99,4.27,532200,4.02,4.27,3.99,4.27,532200,0.0,1.0
2014-04-24,4.11,4.125,3.82,4.06,531600,4.11,4.125,3.82,4.06,531600,0.0,1.0
2014-04-25,3.84,4.071,3.83,4.07,461200,3.84,4.071,3.83,4.07,461200,0.0,1.0
2014-04-28,3.94,4.045,3.79,3.87,471800,3.94,4.045,3.79,3.87,471800,0.0,1.0
2014-04-29,4.12,4.19,3.915,3.98,311100,4.12,4.19,3.915,3.98,311100,0.0,1.0
2014-04-30,4.42,4.45,3.96,4.09,546300,4.42,4.45,3.96,4.09,546300,0.0,1.0
2014-05-01,4.1,4.36,4.06,4.36,692000,4.1,4.36,4.06,4.36,692000,0.0,1.0
2014-05-02,3.95,4.13,3.95,4.04,719700,3.95,4.13,3.95,4.04,719700,0.0,1.0
2014-05-05,4.15,4.15,3.8,3.93,335700,4.15,4.15,3.8,3.93,335700,0.0,1.0
2014-05-06,4.02,4.148,3.98,4.14,655600,4.02,4.148,3.98,4.14,655600,0.0,1.0
2014-05-07,1.99,2.16,1.91,2.0,4655300,1.99,2.16,1.91,2.0,4655300,0.0,1.0
2014-05-08,1.74,2.0,1.73,1.97,1940600,1.74,2.0,1.73,1.97,1940600,0.0,1.0
2014-05-09,1.84,1.93,1.69,1.72,1581700,1.84,1.93,1.69,1.72,1581700,0.0,1.0
2014-05-12,1.85,1.91,1.75,1.85,597200,1.85,1.91,1.75,1.85,597200,0.0,1.0
2014-05-13,1.85,2.05,1.82,2.0,1055600,1.85,2.05,1.82,2.0,1055600,0.0,1.0
2014-05-14,1.94,1.97,1.84,1.85,473300,1.94,1.97,1.84,1.85,473300,0.0,1.0
2014-05-15,1.92,1.95,1.84,1.93,349400,1.92,1.95,1.84,1.93,349400,0.0,1.0
2014-05-16,2.0,2.0,1.91,1.91,868900,2.0,2.0,1.91,1.91,868900,0.0,1.0
2014-05-19,1.94,2.0,1.91,1.99,467700,1.94,2.0,1.91,1.99,467700,0.0,1.0
2014-05-20,1.94,2.0,1.87,1.92,716900,1.94,2.0,1.87,1.92,716900,0.0,1.0
2014-05-21,1.94,1.97,1.92,1.95,365200,1.94,1.97,1.92,1.95,365200,0.0,1.0
2014-05-22,1.9,2.02,1.88,1.93,723500,1.9,2.02,1.88,1.93,723500,0.0,1.0
2014-05-23,1.88,1.92,1.84,1.89,510400,1.88,1.92,1.84,1.89,510400,0.0,1.0
2014-05-27,1.96,1.99,1.87,1.88,546000,1.96,1.99,1.87,1.88,546000,0.0,1.0
2014-05-28,2.23,2.27,1.92,1.97,1346700,2.23,2.27,1.92,1.97,1346700,0.0,1.0
2014-05-29,2.25,2.26,2.1,2.24,742700,2.25,2.26,2.1,2.24,742700,0.0,1.0
2014-05-30,2.26,2.3,2.18,2.26,554500,2.26,2.3,2.18,2.26,554500,0.0,1.0
2014-06-02,2.14,2.2499,2.1,2.24,382800,2.14,2.2499,2.1,2.24,382800,0.0,1.0
2014-06-03,2.21,2.23,2.08,2.12,503000,2.21,2.23,2.08,2.12,503000,0.0,1.0
2014-06-04,2.2,2.23,2.15,2.19,257400,2.2,2.23,2.15,2.19,257400,0.0,1.0
2014-06-05,2.34,2.38,2.17,2.22,784500,2.34,2.38,2.17,2.22,784500,0.0,1.0
2014-06-06,2.28,2.39,2.25,2.37,308100,2.28,2.39,2.25,2.37,308100,0.0,1.0
2014-06-09,2.33,2.37,2.26,2.27,165900,2.33,2.37,2.26,2.27,165900,0.0,1.0
2014-06-10,2.32,2.34,2.27,2.33,165400,2.32,2.34,2.27,2.33,165400,0.0,1.0
2014-06-11,2.29,2.33,2.22,2.3,263400,2.29,2.33,2.22,2.3,263400,0.0,1.0
2014-06-12,2.58,2.68,2.25,2.29,646900,2.58,2.68,2.25,2.29,646900,0.0,1.0
2014-06-13,2.45,2.7,2.38,2.57,392600,2.45,2.7,2.38,2.57,392600,0.0,1.0
2014-06-16,2.28,2.4482,2.23,2.44,449800,2.28,2.4482,2.23,2.44,449800,0.0,1.0
2014-06-17,2.49,2.51,2.25,2.34,365300,2.49,2.51,2.25,2.34,365300,0.0,1.0
2014-06-18,2.48,2.52,2.3,2.5,392000,2.48,2.52,2.3,2.5,392000,0.0,1.0
2014-06-19,2.5,2.54,2.42,2.5,203200,2.5,2.54,2.42,2.5,203200,0.0,1.0
2014-06-20,2.56,2.59,2.44,2.53,592300,2.56,2.59,2.44,2.53,592300,0.0,1.0
2014-06-23,2.91,2.94,2.5,2.56,591400,2.91,2.94,2.5,2.56,591400,0.0,1.0
2014-06-24,2.78,2.97,2.73,2.86,481900,2.78,2.97,2.73,2.86,481900,0.0,1.0
2014-06-25,2.87,2.88,2.7101,2.75,175100,2.87,2.88,2.7101,2.75,175100,0.0,1.0
2014-06-26,2.73,2.93,2.7,2.88,215700,2.73,2.93,2.7,2.88,215700,0.0,1.0
2014-06-27,2.75,2.77,2.55,2.7,501800,2.75,2.77,2.55,2.7,501800,0.0,1.0
2014-06-30,2.8,2.83,2.6601,2.73,262000,2.8,2.83,2.6601,2.73,262000,0.0,1.0
2014-07-01,2.83,2.94,2.8,2.83,208100,2.83,2.94,2.8,2.83,208100,0.0,1.0
2014-07-02,2.9,2.94,2.81,2.81,120300,2.9,2.94,2.81,2.81,120300,0.0,1.0
2014-07-03,2.93,2.94,2.85,2.93,70500,2.93,2.94,2.85,2.93,70500,0.0,1.0
2014-07-07,2.7,2.94,2.65,2.91,383500,2.7,2.94,2.65,2.91,383500,0.0,1.0
2014-07-08,2.5,2.7,2.44,2.7,524900,2.5,2.7,2.44,2.7,524900,0.0,1.0
2014-07-09,2.5,2.53,2.4,2.5,129900,2.5,2.53,2.4,2.5,129900,0.0,1.0
2014-07-10,2.44,2.5,2.32,2.41,100600,2.44,2.5,2.32,2.41,100600,0.0,1.0
2014-07-11,2.49,2.63,2.42,2.42,99600,2.49,2.63,2.42,2.42,99600,0.0,1.0
2014-07-14,2.56,2.57,2.4128,2.53,71600,2.56,2.57,2.4128,2.53,71600,0.0,1.0
2014-07-15,2.39,2.58,2.361,2.54,188000,2.39,2.58,2.361,2.54,188000,0.0,1.0
2014-07-16,2.38,2.44,2.3,2.41,277400,2.38,2.44,2.3,2.41,277400,0.0,1.0
2014-07-17,2.33,2.39,2.3,2.35,210500,2.33,2.39,2.3,2.35,210500,0.0,1.0
2014-07-18,2.41,2.5,2.27,2.3,215700,2.41,2.5,2.27,2.3,215700,0.0,1.0
2014-07-21,2.35,2.45,2.32,2.38,295100,2.35,2.45,2.32,2.38,295100,0.0,1.0
2014-07-22,2.44,2.45,2.35,2.37,167300,2.44,2.45,2.35,2.37,167300,0.0,1.0
2014-07-23,2.46,2.49,2.4,2.46,103700,2.46,2.49,2.4,2.46,103700,0.0,1.0
2014-07-24,2.44,2.66,2.42,2.49,174100,2.44,2.66,2.42,2.49,174100,0.0,1.0
2014-07-25,2.41,2.47,2.29,2.39,157300,2.41,2.47,2.29,2.39,157300,0.0,1.0
2014-07-28,2.39,2.43,2.28,2.4,381200,2.39,2.43,2.28,2.4,381200,0.0,1.0
2014-07-29,2.44,2.51,2.39,2.4,77400,2.44,2.51,2.39,2.4,77400,0.0,1.0
2014-07-30,2.47,2.53,2.46,2.48,107900,2.47,2.53,2.46,2.48,107900,0.0,1.0
2014-07-31,2.39,2.51,2.38,2.42,207300,2.39,2.51,2.38,2.42,207300,0.0,1.0
2014-08-01,2.41,2.43,2.36,2.41,113500,2.41,2.43,2.36,2.41,113500,0.0,1.0
2014-08-04,2.4,2.45,2.35,2.44,189500,2.4,2.45,2.35,2.44,189500,0.0,1.0
2014-08-05,2.33,2.42,2.32,2.36,197800,2.33,2.42,2.32,2.36,197800,0.0,1.0
2014-08-06,2.74,3.02,2.36,2.36,1076700,2.74,3.02,2.36,2.36,1076700,0.0,1.0
2014-08-07,2.61,2.78,2.56,2.69,325000,2.61,2.78,2.56,2.69,325000,0.0,1.0
2014-08-08,2.54,2.67,2.51,2.6,171800,2.54,2.67,2.51,2.6,171800,0.0,1.0
2014-08-11,2.74,2.92,2.56,2.59,301200,2.74,2.92,2.56,2.59,301200,0.0,1.0
2014-08-12,2.53,2.78,2.5,2.72,252300,2.53,2.78,2.5,2.72,252300,0.0,1.0
2014-08-13,2.77,2.82,2.55,2.55,288500,2.77,2.82,2.55,2.55,288500,0.0,1.0
2014-08-14,2.71,2.84,2.63,2.78,194600,2.71,2.84,2.63,2.78,194600,0.0,1.0
2014-08-15,2.76,2.78,2.61,2.76,336600,2.76,2.78,2.61,2.76,336600,0.0,1.0
2014-08-18,2.8,2.9199,2.77,2.78,280100,2.8,2.9199,2.77,2.78,280100,0.0,1.0
2014-08-19,2.83,2.83,2.78,2.79,92700,2.83,2.83,2.78,2.79,92700,0.0,1.0
2014-08-20,2.95,2.99,2.8,2.81,238000,2.95,2.99,2.8,2.81,238000,0.0,1.0
2014-08-21,2.74,2.93,2.6401,2.93,313300,2.74,2.93,2.6401,2.93,313300,0.0,1.0
2014-08-22,2.7,2.78,2.65,2.72,142700,2.7,2.78,2.65,2.72,142700,0.0,1.0
2014-08-25,2.81,2.88,2.68,2.7,196000,2.81,2.88,2.68,2.7,196000,0.0,1.0
2014-08-26,2.8,2.87,2.76,2.81,228200,2.8,2.87,2.76,2.81,228200,0.0,1.0
2014-08-27,2.86,2.9,2.783,2.81,114000,2.86,2.9,2.783,2.81,114000,0.0,1.0
2014-08-28,2.77,2.85,2.74,2.84,203500,2.77,2.85,2.74,2.84,203500,0.0,1.0
2014-08-29,2.76,2.84,2.75,2.77,113300,2.76,2.84,2.75,2.77,113300,0.0,1.0
2014-09-02,2.8,2.845,2.7207,2.76,160800,2.8,2.845,2.7207,2.76,160800,0.0,1.0
2014-09-03,2.755,2.9318,2.72,2.81,220000,2.755,2.9318,2.72,2.81,220000,0.0,1.0
2014-09-04,2.65,2.79,2.64,2.77,118300,2.65,2.79,2.64,2.77,118300,0.0,1.0
2014-09-05,2.69,2.74,2.592,2.63,104600,2.69,2.74,2.592,2.63,104600,0.0,1.0
2014-09-08,2.79,2.79,2.68,2.7,116300,2.79,2.79,2.68,2.7,116300,0.0,1.0
2014-09-09,2.72,2.79,2.65,2.79,178300,2.72,2.79,2.65,2.79,178300,0.0,1.0
2014-09-10,2.8,2.81,2.69,2.73,81800,2.8,2.81,2.69,2.73,81800,0.0,1.0
2014-09-11,2.81,2.83,2.75,2.77,105700,2.81,2.83,2.75,2.77,105700,0.0,1.0
2014-09-12,2.74,2.83,2.74,2.81,72600,2.74,2.83,2.74,2.81,72600,0.0,1.0
2014-09-15,2.74,2.78,2.62,2.75,167000,2.74,2.78,2.62,2.75,167000,0.0,1.0
2014-09-16,2.71,2.75,2.69,2.74,45500,2.71,2.75,2.69,2.74,45500,0.0,1.0
2014-09-17,2.78,2.82,2.69,2.71,62600,2.78,2.82,2.69,2.71,62600,0.0,1.0
2014-09-18,2.7,2.8299,2.669,2.78,112400,2.7,2.8299,2.669,2.78,112400,0.0,1.0
2014-09-19,2.83,2.89,2.71,2.71,404900,2.83,2.89,2.71,2.71,404900,0.0,1.0
2014-09-22,2.75,2.81,2.68,2.79,119600,2.75,2.81,2.68,2.79,119600,0.0,1.0
2014-09-23,2.71,2.81,2.66,2.73,141500,2.71,2.81,2.66,2.73,141500,0.0,1.0
2014-09-24,2.8,2.86,2.71,2.73,106697,2.8,2.86,2.71,2.73,106697,0.0,1.0
2014-09-25,2.72,2.8,2.679,2.78,123693,2.72,2.8,2.679,2.78,123693,0.0,1.0
2014-09-26,2.76,2.78,2.62,2.72,89336,2.76,2.78,2.62,2.72,89336,0.0,1.0
2014-09-29,2.77,2.78,2.712,2.72,89536,2.77,2.78,2.712,2.72,89536,0.0,1.0
2014-09-30,2.68,2.795,2.67,2.76,210272,2.68,2.795,2.67,2.76,210272,0.0,1.0
2014-10-01,2.62,2.73,2.62,2.69,151356,2.62,2.73,2.62,2.69,151356,0.0,1.0
2014-10-02,2.71,2.76,2.59,2.63,136532,2.71,2.76,2.59,2.63,136532,0.0,1.0
2014-10-03,2.81,2.84,2.73,2.76,209753,2.81,2.84,2.73,2.76,209753,0.0,1.0
2014-10-06,2.73,2.88,2.73,2.79,117056,2.73,2.88,2.73,2.79,117056,0.0,1.0
2014-10-07,2.67,2.79,2.64,2.73,111360,2.67,2.79,2.64,2.73,111360,0.0,1.0
2014-10-08,2.84,2.88,2.62,2.68,167290,2.84,2.88,2.62,2.68,167290,0.0,1.0
2014-10-09,2.78,2.89,2.77,2.83,179716,2.78,2.89,2.77,2.83,179716,0.0,1.0
2014-10-10,2.8,2.9,2.72,2.74,143227,2.8,2.9,2.72,2.74,143227,0.0,1.0
2014-10-13,2.82,2.91,2.6974,2.78,177989,2.82,2.91,2.6974,2.78,177989,0.0,1.0
2014-10-14,3.0,3.25,2.88,2.88,676899,3.0,3.25,2.88,2.88,676899,0.0,1.0
2014-10-15,3.0,3.09,2.8401,2.96,384261,3.0,3.09,2.8401,2.96,384261,0.0,1.0
2014-10-16,3.19,3.25,2.88,2.97,309263,3.19,3.25,2.88,2.97,309263,0.0,1.0
2014-10-17,2.92,3.33,2.92,3.24,860745,2.92,3.33,2.92,3.24,860745,0.0,1.0
2014-10-20,3.0,3.08,2.88,2.88,183706,3.0,3.08,2.88,2.88,183706,0.0,1.0
2014-10-21,3.01,3.07,2.96,3.0,182609,3.01,3.07,2.96,3.0,182609,0.0,1.0
2014-10-22,2.96,3.08,2.92,3.01,193114,2.96,3.08,2.92,3.01,193114,0.0,1.0
2014-10-23,3.02,3.15,2.924,2.99,146544,3.02,3.15,2.924,2.99,146544,0.0,1.0
2014-10-24,3.03,3.11,2.99,3.04,128263,3.03,3.11,2.99,3.04,128263,0.0,1.0
2014-10-27,3.12,3.17,2.96,2.99,98902,3.12,3.17,2.96,2.99,98902,0.0,1.0
2014-10-28,3.18,3.19,3.05,3.08,190655,3.18,3.19,3.05,3.08,190655,0.0,1.0
2014-10-29,3.19,3.24,3.09,3.21,210061,3.19,3.24,3.09,3.21,210061,0.0,1.0
2014-10-30,3.46,3.47,3.15,3.15,334576,3.46,3.47,3.15,3.15,334576,0.0,1.0
2014-10-31,3.25,3.5,3.17,3.5,290157,3.25,3.5,3.17,3.5,290157,0.0,1.0
2014-11-03,3.28,3.37,3.16,3.29,209803,3.28,3.37,3.16,3.29,209803,0.0,1.0
2014-11-04,3.21,3.3816,3.21,3.31,170216,3.21,3.3816,3.21,3.31,170216,0.0,1.0
2014-11-05,2.91,3.25,2.88,3.25,382817,2.91,3.25,2.88,3.25,382817,0.0,1.0
2014-11-06,3.09,3.13,2.88,2.9,251140,3.09,3.13,2.88,2.9,251140,0.0,1.0
2014-11-07,3.01,3.08,2.93,3.08,117626,3.01,3.08,2.93,3.08,117626,0.0,1.0
2014-11-10,3.11,3.12,2.9,3.02,102792,3.11,3.12,2.9,3.02,102792,0.0,1.0
2014-11-11,3.07,3.13,3.013,3.12,105924,3.07,3.13,3.013,3.12,105924,0.0,1.0
2014-11-12,3.06,3.11,2.96,3.04,99964,3.06,3.11,2.96,3.04,99964,0.0,1.0
2014-11-13,3.05,3.1,2.97,3.04,157695,3.05,3.1,2.97,3.04,157695,0.0,1.0
2014-11-14,3.02,3.07,2.93,3.07,101495,3.02,3.07,2.93,3.07,101495,0.0,1.0
2014-11-17,3.12,3.14,3.01,3.01,100082,3.12,3.14,3.01,3.01,100082,0.0,1.0
2014-11-18,3.05,3.13,3.02,3.12,78836,3.05,3.13,3.02,3.12,78836,0.0,1.0
2014-11-19,2.98,3.05,2.91,3.03,204028,2.98,3.05,2.91,3.03,204028,0.0,1.0
2014-11-20,3.03,3.12,2.87,2.96,171184,3.03,3.12,2.87,2.96,171184,0.0,1.0
2014-11-21,2.99,3.12,2.98,3.06,167552,2.99,3.12,2.98,3.06,167552,0.0,1.0
2014-11-24,3.05,3.05,2.94,3.04,238690,3.05,3.05,2.94,3.04,238690,0.0,1.0
2014-11-25,3.1,3.15,2.98,3.05,218106,3.1,3.15,2.98,3.05,218106,0.0,1.0
2014-11-26,3.15,3.18,3.08,3.09,102271,3.15,3.18,3.08,3.09,102271,0.0,1.0
2014-11-28,3.03,3.17,3.0,3.17,63641,3.03,3.17,3.0,3.17,63641,0.0,1.0
2014-12-01,2.95,3.04,2.935,3.04,114713,2.95,3.04,2.935,3.04,114713,0.0,1.0
2014-12-02,3.04,3.055,2.97,2.97,146744,3.04,3.055,2.97,2.97,146744,0.0,1.0
2014-12-03,3.1,3.16,3.03,3.03,180757,3.1,3.16,3.03,3.03,180757,0.0,1.0
2014-12-04,3.11,3.16,3.03,3.11,97806,3.11,3.16,3.03,3.11,97806,0.0,1.0
2014-12-05,3.24,3.29,3.07,3.11,233171,3.24,3.29,3.07,3.11,233171,0.0,1.0
2014-12-08,3.24,3.42,3.23,3.24,119380,3.24,3.42,3.23,3.24,119380,0.0,1.0
2014-12-09,3.32,3.35,3.08,3.18,144119,3.32,3.35,3.08,3.18,144119,0.0,1.0
2014-12-10,3.28,3.5,3.24,3.32,150689,3.28,3.5,3.24,3.32,150689,0.0,1.0
2014-12-11,3.4,3.46,3.3,3.3,162546,3.4,3.46,3.3,3.3,162546,0.0,1.0
2014-12-12,3.43,3.56,3.32,3.32,163813,3.43,3.56,3.32,3.32,163813,0.0,1.0
2014-12-15,2.97,3.47,2.92,3.4,228031,2.97,3.47,2.92,3.4,228031,0.0,1.0
2014-12-16,3.09,3.2,2.91,2.91,149464,3.09,3.2,2.91,2.91,149464,0.0,1.0
2014-12-17,3.2,3.41,3.09,3.12,264806,3.2,3.41,3.09,3.12,264806,0.0,1.0
2014-12-18,3.2,3.34,3.15,3.29,180941,3.2,3.34,3.15,3.29,180941,0.0,1.0
2014-12-19,3.16,3.25,3.13,3.17,368207,3.16,3.25,3.13,3.17,368207,0.0,1.0
2014-12-22,3.08,3.16,3.05,3.15,116587,3.08,3.16,3.05,3.15,116587,0.0,1.0
2014-12-23,2.88,3.16,2.7799,3.16,492640,2.88,3.16,2.7799,3.16,492640,0.0,1.0
2014-12-24,2.94,2.97,2.8105,2.9,71416,2.94,2.97,2.8105,2.9,71416,0.0,1.0
2014-12-26,3.04,3.04,2.92,2.97,69404,3.04,3.04,2.92,2.97,69404,0.0,1.0
2014-12-29,3.06,3.08,2.9,3.01,124574,3.06,3.08,2.9,3.01,124574,0.0,1.0
2014-12-30,2.96,3.08,2.92,3.04,106601,2.96,3.08,2.92,3.04,106601,0.0,1.0
2014-12-31,3.0,3.07,2.95,2.99,112745,3.0,3.07,2.95,2.99,112745,0.0,1.0
2015-01-02,3.12,3.14,2.99,3.01,72445,3.12,3.14,2.99,3.01,72445,0.0,1.0
2015-01-05,3.03,3.18,3.02,3.09,130801,3.03,3.18,3.02,3.09,130801,0.0,1.0
2015-01-06,2.94,3.08,2.9,3.02,74426,2.94,3.08,2.9,3.02,74426,0.0,1.0
2015-01-07,3.0,3.02,2.92,2.96,70008,3.0,3.02,2.92,2.96,70008,0.0,1.0
2015-01-08,3.08,3.1,2.98,3.04,60473,3.08,3.1,2.98,3.04,60473,0.0,1.0
2015-01-09,3.06,3.1,2.95,3.07,55447,3.06,3.1,2.95,3.07,55447,0.0,1.0
2015-01-12,3.01,3.06,2.955,3.0,77608,3.01,3.06,2.955,3.0,77608,0.0,1.0
2015-01-13,2.97,3.06,2.92,3.05,108404,2.97,3.06,2.92,3.05,108404,0.0,1.0
2015-01-14,3.06,3.08,2.95,2.95,34959,3.06,3.08,2.95,2.95,34959,0.0,1.0
2015-01-15,2.9,3.06,2.9,3.06,96768,2.9,3.06,2.9,3.06,96768,0.0,1.0
2015-01-16,3.03,3.05,2.88,2.88,105268,3.03,3.05,2.88,2.88,105268,0.0,1.0
2015-01-20,2.94,3.07,2.88,2.9,138422,2.94,3.07,2.88,2.9,138422,0.0,1.0
2015-01-21,2.89,2.97,2.82,2.92,68718,2.89,2.97,2.82,2.92,68718,0.0,1.0
2015-01-22,2.98,2.99,2.6935,2.92,143352,2.98,2.99,2.6935,2.92,143352,0.0,1.0
2015-01-23,2.89,2.99,2.88,2.99,49352,2.89,2.99,2.88,2.99,49352,0.0,1.0
2015-01-26,2.89,2.96,2.86,2.91,96298,2.89,2.96,2.86,2.91,96298,0.0,1.0
2015-01-27,2.85,2.94,2.83,2.86,86839,2.85,2.94,2.83,2.86,86839,0.0,1.0
2015-01-28,2.81,2.89,2.73,2.88,109153,2.81,2.89,2.73,2.88,109153,0.0,1.0
2015-01-29,2.95,2.99,2.76,2.8,139773,2.95,2.99,2.76,2.8,139773,0.0,1.0
2015-01-30,2.91,3.01,2.83,2.91,156115,2.91,3.01,2.83,2.91,156115,0.0,1.0
2015-02-02,2.98,3.03,2.84,2.9,118523,2.98,3.03,2.84,2.9,118523,0.0,1.0
2015-02-03,3.0,3.03,2.92,3.01,105760,3.0,3.03,2.92,3.01,105760,0.0,1.0
2015-02-04,3.02,3.07,2.96,3.01,165743,3.02,3.07,2.96,3.01,165743,0.0,1.0
2015-02-05,3.14,3.19,3.0343,3.04,152823,3.14,3.19,3.0343,3.04,152823,0.0,1.0
2015-02-06,3.07,3.2,3.02,3.15,210657,3.07,3.2,3.02,3.15,210657,0.0,1.0
2015-02-09,3.12,3.25,3.05,3.08,139938,3.12,3.25,3.05,3.08,139938,0.0,1.0
2015-02-10,3.12,3.17,3.07,3.16,205447,3.12,3.17,3.07,3.16,205447,0.0,1.0
2015-02-11,3.06,3.22,3.02,3.1,118699,3.06,3.22,3.02,3.1,118699,0.0,1.0
2015-02-12,3.14,3.16,3.04,3.06,92209,3.14,3.16,3.04,3.06,92209,0.0,1.0
2015-02-13,3.15,3.21,3.1,3.16,100237,3.15,3.21,3.1,3.16,100237,0.0,1.0
2015-02-17,3.24,3.3,3.05,3.05,142986,3.24,3.3,3.05,3.05,142986,0.0,1.0
2015-02-18,3.29,3.3,3.19,3.22,46318,3.29,3.3,3.19,3.22,46318,0.0,1.0
2015-02-19,3.31,3.42,3.246,3.29,138142,3.31,3.42,3.246,3.29,138142,0.0,1.0
2015-02-20,3.37,3.4,3.27,3.33,62776,3.37,3.4,3.27,3.33,62776,0.0,1.0
2015-02-23,3.42,3.45,3.33,3.35,164429,3.42,3.45,3.33,3.35,164429,0.0,1.0
2015-02-24,3.39,3.45,3.35,3.43,84114,3.39,3.45,3.35,3.43,84114,0.0,1.0
2015-02-25,3.4,3.42,3.33,3.335,113206,3.4,3.42,3.33,3.335,113206,0.0,1.0
2015-02-26,3.38,3.5,3.37,3.41,72811,3.38,3.5,3.37,3.41,72811,0.0,1.0
2015-02-27,3.31,3.43,3.31,3.36,47549,3.31,3.43,3.31,3.36,47549,0.0,1.0
2015-03-02,3.51,3.53,3.31,3.31,131112,3.51,3.53,3.31,3.31,131112,0.0,1.0
2015-03-03,3.44,3.51,3.38,3.5,117533,3.44,3.51,3.38,3.5,117533,0.0,1.0
2015-03-04,3.48,3.52,3.4,3.4,94394,3.48,3.52,3.4,3.4,94394,0.0,1.0
2015-03-05,3.61,3.79,3.42,3.5,130218,3.61,3.79,3.42,3.5,130218,0.0,1.0
2015-03-06,3.42,3.6,3.41,3.57,105678,3.42,3.6,3.41,3.57,105678,0.0,1.0
2015-03-09,3.47,3.47,3.35,3.45,118433,3.47,3.47,3.35,3.45,118433,0.0,1.0
2015-03-10,3.37,3.44,3.33,3.42,144498,3.37,3.44,3.33,3.42,144498,0.0,1.0
2015-03-11,3.86,4.01,3.76,3.95,742012,3.86,4.01,3.76,3.95,742012,0.0,1.0
2015-03-12,3.94,4.28,3.89,4.04,566592,3.94,4.28,3.89,4.04,566592,0.0,1.0
2015-03-13,4.0,4.0465,3.91,3.91,174871,4.0,4.0465,3.91,3.91,174871,0.0,1.0
2015-03-16,4.2,4.25,4.0,4.04,294117,4.2,4.25,4.0,4.04,294117,0.0,1.0
2015-03-17,4.4,4.47,4.173,4.2,298616,4.4,4.47,4.173,4.2,298616,0.0,1.0
2015-03-18,5.22,5.25,4.35,4.44,827725,5.22,5.25,4.35,4.44,827725,0.0,1.0
2015-03-19,5.85,6.34,5.17,5.2,1773572,5.85,6.34,5.17,5.2,1773572,0.0,1.0
2015-03-20,5.6,6.02,5.42,5.8,1055359,5.6,6.02,5.42,5.8,1055359,0.0,1.0
2015-03-23,5.65,6.1,5.5,5.61,515074,5.65,6.1,5.5,5.61,515074,0.0,1.0
2015-03-24,5.74,5.8,5.56,5.65,412967,5.74,5.8,5.56,5.65,412967,0.0,1.0
2015-03-25,5.5,5.85,5.37,5.7,440685,5.5,5.85,5.37,5.7,440685,0.0,1.0
2015-03-26,5.55,5.63,5.43,5.44,600265,5.55,5.63,5.43,5.44,600265,0.0,1.0
2015-03-27,5.58,5.7,5.49,5.56,384627,5.58,5.7,5.49,5.56,384627,0.0,1.0
2015-03-30,5.62,5.82,5.54,5.6,371970,5.62,5.82,5.54,5.6,371970,0.0,1.0
2015-03-31,5.6,5.99,5.5,5.59,1532002,5.6,5.99,5.5,5.59,1532002,0.0,1.0
2015-04-01,5.65,5.71,5.5,5.55,341789,5.65,5.71,5.5,5.55,341789,0.0,1.0
2015-04-02,5.77,5.9,5.67,5.7,376734,5.77,5.9,5.67,5.7,376734,0.0,1.0
2015-04-06,5.75,6.2,5.71,5.8,609952,5.75,6.2,5.71,5.8,609952,0.0,1.0
2015-04-07,6.04,6.19,5.77,5.78,492847,6.04,6.19,5.77,5.78,492847,0.0,1.0
2015-04-08,6.38,6.55,6.11,6.14,621968,6.38,6.55,6.11,6.14,621968,0.0,1.0
2015-04-09,6.33,6.65,6.17,6.42,422373,6.33,6.65,6.17,6.42,422373,0.0,1.0
2015-04-10,6.47,6.51,6.18,6.28,332105,6.47,6.51,6.18,6.28,332105,0.0,1.0
2015-04-13,6.45,6.59,6.39,6.51,270508,6.45,6.59,6.39,6.51,270508,0.0,1.0
2015-04-14,6.39,6.5,6.28,6.5,279589,6.39,6.5,6.28,6.5,279589,0.0,1.0
2015-04-15,6.35,6.43,6.3,6.42,276881,6.35,6.43,6.3,6.42,276881,0.0,1.0
2015-04-16,6.03,6.37,5.94,6.28,507069,6.03,6.37,5.94,6.28,507069,0.0,1.0
2015-04-17,5.96,6.03,5.8201,5.93,336546,5.96,6.03,5.8201,5.93,336546,0.0,1.0
2015-04-20,5.98,6.04,5.89,6.02,214813,5.98,6.04,5.89,6.02,214813,0.0,1.0
2015-04-21,6.06,6.45,6.03,6.38,482460,6.06,6.45,6.03,6.38,482460,0.0,1.0
2015-04-22,6.44,6.46,5.95,6.1,693680,6.44,6.46,5.95,6.1,693680,0.0,1.0
2015-04-23,6.44,6.49,6.19,6.39,419967,6.44,6.49,6.19,6.39,419967,0.0,1.0
2015-04-24,6.32,6.6,6.29,6.47,471588,6.32,6.6,6.29,6.47,471588,0.0,1.0
2015-04-27,6.19,6.53,6.07,6.36,332920,6.19,6.53,6.07,6.36,332920,0.0,1.0
2015-04-28,6.19,6.35,5.92,6.16,308036,6.19,6.35,5.92,6.16,308036,0.0,1.0
2015-04-29,6.05,6.27,6.03,6.18,156935,6.05,6.27,6.03,6.18,156935,0.0,1.0
2015-04-30,5.77,6.06,5.7,5.96,424143,5.77,6.06,5.7,5.96,424143,0.0,1.0
2015-05-01,5.99,6.16,5.76,5.83,324497,5.99,6.16,5.76,5.83,324497,0.0,1.0
2015-05-04,5.83,6.07,5.8,5.95,290656,5.83,6.07,5.8,5.95,290656,0.0,1.0
2015-05-05,5.66,5.81,5.61,5.79,217657,5.66,5.81,5.61,5.79,217657,0.0,1.0
2015-05-06,5.78,5.89,5.5,5.89,204464,5.78,5.89,5.5,5.89,204464,0.0,1.0
2015-05-07,5.86,5.91,5.63,5.69,223022,5.86,5.91,5.63,5.69,223022,0.0,1.0
2015-05-08,5.5,5.98,5.401,5.51,467464,5.5,5.98,5.401,5.51,467464,0.0,1.0
2015-05-11,5.71,5.77,5.43,5.43,244086,5.71,5.77,5.43,5.43,244086,0.0,1.0
2015-05-12,5.71,5.8,5.6,5.8,294802,5.71,5.8,5.6,5.8,294802,0.0,1.0
2015-05-13,5.67,5.84,5.66,5.71,276413,5.67,5.84,5.66,5.71,276413,0.0,1.0
2015-05-14,5.74,5.8,5.66,5.73,345784,5.74,5.8,5.66,5.73,345784,0.0,1.0
2015-05-15,5.75,5.76,5.61,5.67,222770,5.75,5.76,5.61,5.67,222770,0.0,1.0
2015-05-18,5.89,6.1,5.705,5.74,415977,5.89,6.1,5.705,5.74,415977,0.0,1.0
2015-05-19,5.68,6.02,5.48,5.96,443668,5.68,6.02,5.48,5.96,443668,0.0,1.0
2015-05-20,5.86,5.9,5.65,5.72,250513,5.86,5.9,5.65,5.72,250513,0.0,1.0
2015-05-21,5.88,5.96,5.75,5.86,232403,5.88,5.96,5.75,5.86,232403,0.0,1.0
2015-05-22,5.84,5.93,5.74,5.88,200641,5.84,5.93,5.74,5.88,200641,0.0,1.0
2015-05-26,5.78,5.9,5.7,5.8,229096,5.78,5.9,5.7,5.8,229096,0.0,1.0
2015-05-27,5.81,5.94,5.7,5.82,382461,5.81,5.94,5.7,5.82,382461,0.0,1.0
2015-05-28,5.89,5.958,5.73,5.78,217257,5.89,5.958,5.73,5.78,217257,0.0,1.0
2015-05-29,6.12,6.17,5.87,5.97,805373,6.12,6.17,5.87,5.97,805373,0.0,1.0
2015-06-01,6.21,6.22,6.0,6.11,350939,6.21,6.22,6.0,6.11,350939,0.0,1.0
2015-06-02,6.28,6.55,6.21,6.21,398643,6.28,6.55,6.21,6.21,398643,0.0,1.0
2015-06-03,6.31,6.43,6.24,6.36,244982,6.31,6.43,6.24,6.36,244982,0.0,1.0
2015-06-04,6.16,6.28,6.03,6.24,214418,6.16,6.28,6.03,6.24,214418,0.0,1.0
2015-06-05,6.32,6.33,6.04,6.12,140804,6.32,6.33,6.04,6.12,140804,0.0,1.0
2015-06-08,6.35,6.41,6.22,6.35,200857,6.35,6.41,6.22,6.35,200857,0.0,1.0
2015-06-09,6.17,6.45,6.11,6.34,122220,6.17,6.45,6.11,6.34,122220,0.0,1.0
2015-06-10,6.73,6.85,6.13,6.19,752990,6.73,6.85,6.13,6.19,752990,0.0,1.0
2015-06-11,6.67,6.93,6.59,6.82,485624,6.67,6.93,6.59,6.82,485624,0.0,1.0
2015-06-12,6.66,6.73,6.42,6.61,164769,6.66,6.73,6.42,6.61,164769,0.0,1.0
2015-06-15,6.45,6.71,6.42,6.66,451085,6.45,6.71,6.42,6.66,451085,0.0,1.0
2015-06-16,6.46,6.55,6.3601,6.47,265908,6.46,6.55,6.3601,6.47,265908,0.0,1.0
2015-06-17,6.44,6.615,6.35,6.45,282338,6.44,6.615,6.35,6.45,282338,0.0,1.0
2015-06-18,6.55,6.7,6.4,6.4,316893,6.55,6.7,6.4,6.4,316893,0.0,1.0
2015-06-19,6.87,6.9,6.502,6.63,870950,6.87,6.9,6.502,6.63,870950,0.0,1.0
2015-06-22,7.16,7.6662,6.8,6.85,1310351,7.16,7.6662,6.8,6.85,1310351,0.0,1.0
2015-06-23,6.795,7.375,6.77,7.16,559940,6.795,7.375,6.77,7.16,559940,0.0,1.0
2015-06-24,6.48,6.79,6.43,6.74,438301,6.48,6.79,6.43,6.74,438301,0.0,1.0
2015-06-25,6.39,6.6,6.0,6.49,1067486,6.39,6.6,6.0,6.49,1067486,0.0,1.0
2015-06-26,5.96,6.4,5.94,6.32,1475466,5.96,6.4,5.94,6.32,1475466,0.0,1.0
2015-06-29,5.82,6.08,5.81,5.89,398855,5.82,6.08,5.81,5.89,398855,0.0,1.0
2015-06-30,6.01,6.06,5.7838,5.87,447554,6.01,6.06,5.7838,5.87,447554,0.0,1.0
2015-07-01,6.0,6.125,5.95,6.05,450116,6.0,6.125,5.95,6.05,450116,0.0,1.0
2015-07-02,6.0,6.09,5.91,6.02,389888,6.0,6.09,5.91,6.02,389888,0.0,1.0
2015-07-06,6.03,6.15,5.91,6.02,287531,6.03,6.15,5.91,6.02,287531,0.0,1.0
2015-07-07,6.06,6.11,5.9,6.02,319860,6.06,6.11,5.9,6.02,319860,0.0,1.0
2015-07-08,5.7,6.09,5.59,5.98,300399,5.7,6.09,5.59,5.98,300399,0.0,1.0
2015-07-09,5.74,5.87,5.71,5.77,201635,5.74,5.87,5.71,5.77,201635,0.0,1.0
2015-07-10,5.88,5.96,5.75,5.75,160845,5.88,5.96,5.75,5.75,160845,0.0,1.0
2015-07-13,5.82,6.01,5.8,5.88,234636,5.82,6.01,5.8,5.88,234636,0.0,1.0
2015-07-14,5.83,5.96,5.81,5.85,198911,5.83,5.96,5.81,5.85,198911,0.0,1.0
2015-07-15,5.52,5.88,5.459,5.88,278042,5.52,5.88,5.459,5.88,278042,0.0,1.0
2015-07-16,5.7,5.83,5.55,5.56,268096,5.7,5.83,5.55,5.56,268096,0.0,1.0
2015-07-17,5.57,5.78,5.53,5.73,151463,5.57,5.78,5.53,5.73,151463,0.0,1.0
2015-07-20,5.25,5.6,5.13,5.55,359785,5.25,5.6,5.13,5.55,359785,0.0,1.0
2015-07-21,5.0,5.39,4.76,5.2,535744,5.0,5.39,4.76,5.2,535744,0.0,1.0
2015-07-22,5.22,5.26,4.91,4.95,332421,5.22,5.26,4.91,4.95,332421,0.0,1.0
2015-07-23,4.94,5.2,4.88,5.2,202544,4.94,5.2,4.88,5.2,202544,0.0,1.0
2015-07-24,4.71,4.9892,4.7,4.9,202003,4.71,4.9892,4.7,4.9,202003,0.0,1.0
2015-07-27,4.92,4.94,4.6,4.7,229364,4.92,4.94,4.6,4.7,229364,0.0,1.0
2015-07-28,4.99,5.17,4.7,4.97,300756,4.99,5.17,4.7,4.97,300756,0.0,1.0
2015-07-29,5.02,5.1,4.81,4.99,274919,5.02,5.1,4.81,4.99,274919,0.0,1.0
2015-07-30,5.0,5.04,4.86,4.99,213992,5.0,5.04,4.86,4.99,213992,0.0,1.0
2015-07-31,5.04,5.05,4.92,5.04,227932,5.04,5.05,4.92,5.04,227932,0.0,1.0
2015-08-03,4.76,5.14,4.61,5.01,422639,4.76,5.14,4.61,5.01,422639,0.0,1.0
2015-08-04,4.85,4.93,4.73,4.75,145041,4.85,4.93,4.73,4.75,145041,0.0,1.0
2015-08-05,4.91,4.94,4.65,4.87,148528,4.91,4.94,4.65,4.87,148528,0.0,1.0
2015-08-06,5.25,5.66,4.93,5.0,612895,5.25,5.66,4.93,5.0,612895,0.0,1.0
2015-08-07,5.31,5.36,5.04,5.2,264058,5.31,5.36,5.04,5.2,264058,0.0,1.0
2015-08-10,5.32,5.61,5.21,5.33,282165,5.32,5.61,5.21,5.33,282165,0.0,1.0
2015-08-11,5.42,5.43,5.16,5.3,328381,5.42,5.43,5.16,5.3,328381,0.0,1.0
2015-08-12,5.4,5.4599,5.18,5.45,245138,5.4,5.4599,5.18,5.45,245138,0.0,1.0
2015-08-13,5.27,5.38,5.19,5.29,304865,5.27,5.38,5.19,5.29,304865,0.0,1.0
2015-08-14,5.29,5.29,5.06,5.24,218281,5.29,5.29,5.06,5.24,218281,0.0,1.0
2015-08-17,5.48,5.55,5.21,5.3,300428,5.48,5.55,5.21,5.3,300428,0.0,1.0
2015-08-18,5.34,5.5499,5.31,5.5,153313,5.34,5.5499,5.31,5.5,153313,0.0,1.0
2015-08-19,5.1,5.34,5.0,5.33,371955,5.1,5.34,5.0,5.33,371955,0.0,1.0
2015-08-20,4.74,5.11,4.74,5.1,299682,4.74,5.11,4.74,5.1,299682,0.0,1.0
2015-08-21,4.57,4.8551,4.52,4.56,515308,4.57,4.8551,4.52,4.56,515308,0.0,1.0
2015-08-24,4.44,4.75,4.14,4.5,485289,4.44,4.75,4.14,4.5,485289,0.0,1.0
2015-08-25,4.51,4.705,4.44,4.64,308716,4.51,4.705,4.44,4.64,308716,0.0,1.0
2015-08-26,5.0,5.09,4.37,4.6,783436,5.0,5.09,4.37,4.6,783436,0.0,1.0
2015-08-27,5.07,5.12,4.87,5.12,456743,5.07,5.12,4.87,5.12,456743,0.0,1.0
2015-08-28,5.18,5.18,4.95,5.07,365756,5.18,5.18,4.95,5.07,365756,0.0,1.0
2015-08-31,5.0,5.1525,4.77,5.14,403364,5.0,5.1525,4.77,5.14,403364,0.0,1.0
2015-09-01,4.83,4.9501,4.77,4.9,381404,4.83,4.9501,4.77,4.9,381404,0.0,1.0
2015-09-02,5.04,5.08,4.84,4.91,367311,5.04,5.08,4.84,4.91,367311,0.0,1.0
2015-09-03,4.91,5.06,4.81,5.02,333286,4.91,5.06,4.81,5.02,333286,0.0,1.0
2015-09-04,4.9,5.02,4.78,4.82,223801,4.9,5.02,4.78,4.82,223801,0.0,1.0
2015-09-08,5.01,5.1,4.89,5.0,324937,5.01,5.1,4.89,5.0,324937,0.0,1.0
2015-09-09,4.95,5.13,4.9,5.1,358607,4.95,5.13,4.9,5.1,358607,0.0,1.0
2015-09-10,5.05,5.07,4.89,4.94,133172,5.05,5.07,4.89,4.94,133172,0.0,1.0
2015-09-11,5.06,5.14,4.91,4.99,157627,5.06,5.14,4.91,4.99,157627,0.0,1.0
2015-09-14,5.09,5.11,4.9,5.05,198698,5.09,5.11,4.9,5.05,198698,0.0,1.0
2015-09-15,5.0,5.1,4.93,5.07,168549,5.0,5.1,4.93,5.07,168549,0.0,1.0
2015-09-16,4.9,5.02,4.75,5.0,317513,4.9,5.02,4.75,5.0,317513,0.0,1.0
2015-09-17,5.07,5.12,4.85,4.93,436794,5.07,5.12,4.85,4.93,436794,0.0,1.0
2015-09-18,5.08,5.2701,5.01,5.01,551803,5.08,5.2701,5.01,5.01,551803,0.0,1.0
2015-09-21,4.88,5.19,4.8,5.19,245194,4.88,5.19,4.8,5.19,245194,0.0,1.0
2015-09-22,4.61,4.87,4.52,4.74,314558,4.61,4.87,4.52,4.74,314558,0.0,1.0
2015-09-23,4.69,4.74,4.54,4.63,176210,4.69,4.74,4.54,4.63,176210,0.0,1.0
2015-09-24,4.47,4.64,4.28,4.63,259940,4.47,4.64,4.28,4.63,259940,0.0,1.0
2015-09-25,4.05,4.55,3.95,4.55,359048,4.05,4.55,3.95,4.55,359048,0.0,1.0
2015-09-28,3.78,4.11,3.73,4.06,422971,3.78,4.11,3.73,4.06,422971,0.0,1.0
2015-09-29,3.51,3.84,3.362,3.75,570245,3.51,3.84,3.362,3.75,570245,0.0,1.0
2015-09-30,3.76,3.83,3.57,3.61,587668,3.76,3.83,3.57,3.61,587668,0.0,1.0
2015-10-01,3.75,3.84,3.61,3.84,153951,3.75,3.84,3.61,3.84,153951,0.0,1.0
2015-10-02,3.89,3.94,3.65,3.75,341837,3.89,3.94,3.65,3.75,341837,0.0,1.0
2015-10-05,3.93,4.0,3.77,3.94,235905,3.93,4.0,3.77,3.94,235905,0.0,1.0
2015-10-06,3.825,3.9,3.5701,3.89,331686,3.825,3.9,3.5701,3.89,331686,0.0,1.0
2015-10-07,3.76,4.0,3.73,3.87,522044,3.76,4.0,3.73,3.87,522044,0.0,1.0
2015-10-08,3.79,3.8182,3.61,3.76,245946,3.79,3.8182,3.61,3.76,245946,0.0,1.0
2015-10-09,3.74,3.9,3.74,3.8,188305,3.74,3.9,3.74,3.8,188305,0.0,1.0
2015-10-12,3.75,3.78,3.65,3.78,159668,3.75,3.78,3.65,3.78,159668,0.0,1.0
2015-10-13,3.78,3.87,3.71,3.73,336218,3.78,3.87,3.71,3.73,336218,0.0,1.0
2015-10-14,3.64,3.89,3.61,3.78,199582,3.64,3.89,3.61,3.78,199582,0.0,1.0
2015-10-15,3.95,3.96,3.615,3.63,246335,3.95,3.96,3.615,3.63,246335,0.0,1.0
2015-10-16,3.91,4.02,3.74,3.97,218917,3.91,4.02,3.74,3.97,218917,0.0,1.0
2015-10-19,3.84,4.0,3.75,3.87,155360,3.84,4.0,3.75,3.87,155360,0.0,1.0
2015-10-20,3.6,3.86,3.58,3.83,356924,3.6,3.86,3.58,3.83,356924,0.0,1.0
2015-10-21,3.66,3.72,3.45,3.63,328658,3.66,3.72,3.45,3.63,328658,0.0,1.0
2015-10-22,3.6,3.74,3.492,3.67,202305,3.6,3.74,3.492,3.67,202305,0.0,1.0
2015-10-23,3.9,3.92,3.51,3.64,177531,3.9,3.92,3.51,3.64,177531,0.0,1.0
2015-10-26,3.69,3.935,3.68,3.9,158835,3.69,3.935,3.68,3.9,158835,0.0,1.0
2015-10-27,3.64,3.79,3.61,3.69,125409,3.64,3.79,3.61,3.69,125409,0.0,1.0
2015-10-28,3.93,3.93,3.61,3.7,191363,3.93,3.93,3.61,3.7,191363,0.0,1.0
2015-10-29,3.79,4.01,3.75,3.91,129636,3.79,4.01,3.75,3.91,129636,0.0,1.0
2015-10-30,3.69,3.84,3.66,3.81,182396,3.69,3.84,3.66,3.81,182396,0.0,1.0
2015-11-02,4.05,4.08,3.61,3.7,278308,4.05,4.08,3.61,3.7,278308,0.0,1.0
2015-11-03,4.15,4.17,3.93,4.01,382786,4.15,4.17,3.93,4.01,382786,0.0,1.0
2015-11-04,4.2,4.21,3.87,4.15,283933,4.2,4.21,3.87,4.15,283933,0.0,1.0
2015-11-05,4.18,4.21,4.08,4.2,136229,4.18,4.21,4.08,4.2,136229,0.0,1.0
2015-11-06,4.54,4.6,4.08,4.49,242579,4.54,4.6,4.08,4.49,242579,0.0,1.0
2015-11-09,4.76,5.0,4.55,4.55,370635,4.76,5.0,4.55,4.55,370635,0.0,1.0
2015-11-10,4.9,4.93,4.65,4.74,273037,4.9,4.93,4.65,4.74,273037,0.0,1.0
2015-11-11,4.93,5.03,4.82,4.91,353874,4.93,5.03,4.82,4.91,353874,0.0,1.0
2015-11-12,4.84,5.03,4.76,4.9,243482,4.84,5.03,4.76,4.9,243482,0.0,1.0
2015-11-13,4.8,5.03,4.76,4.78,181303,4.8,5.03,4.76,4.78,181303,0.0,1.0
2015-11-16,4.79,4.83,4.62,4.78,276270,4.79,4.83,4.62,4.78,276270,0.0,1.0
2015-11-17,4.85,5.0,4.61,4.68,215214,4.85,5.0,4.61,4.68,215214,0.0,1.0
2015-11-18,5.14,5.21,4.83,4.87,352754,5.14,5.21,4.83,4.87,352754,0.0,1.0
2015-11-19,5.03,5.23,4.92,5.15,230987,5.03,5.23,4.92,5.15,230987,0.0,1.0
2015-11-20,4.93,5.16,4.91,5.05,415543,4.93,5.16,4.91,5.05,415543,0.0,1.0
2015-11-23,4.95,5.045,4.9,4.93,332130,4.95,5.045,4.9,4.93,332130,0.0,1.0
2015-11-24,5.08,5.19,4.95,4.95,238337,5.08,5.19,4.95,4.95,238337,0.0,1.0
2015-11-25,5.25,5.27,5.08,5.1,156132,5.25,5.27,5.08,5.1,156132,0.0,1.0
2015-11-27,5.24,5.28,5.18,5.25,82517,5.24,5.28,5.18,5.25,82517,0.0,1.0
2015-11-30,5.28,5.41,5.16,5.3,555624,5.28,5.41,5.16,5.3,555624,0.0,1.0
2015-12-01,5.34,5.4,5.1,5.28,433784,5.34,5.4,5.1,5.28,433784,0.0,1.0
2015-12-02,5.36,5.48,5.27,5.34,231503,5.36,5.48,5.27,5.34,231503,0.0,1.0
2015-12-03,5.23,5.41,5.135,5.4,162174,5.23,5.41,5.135,5.4,162174,0.0,1.0
2015-12-04,5.29,5.305,5.15,5.22,144619,5.29,5.305,5.15,5.22,144619,0.0,1.0
2015-12-07,5.2,5.32,5.14,5.26,195058,5.2,5.32,5.14,5.26,195058,0.0,1.0
2015-12-08,4.99,5.3,4.98,5.16,329638,4.99,5.3,4.98,5.16,329638,0.0,1.0
2015-12-09,4.9,5.0,4.69,4.69,327103,4.9,5.0,4.69,4.69,327103,0.0,1.0
2015-12-10,4.96,4.99,4.7,4.84,247788,4.96,4.99,4.7,4.84,247788,0.0,1.0
2015-12-11,4.76,4.92,4.72,4.8,185580,4.76,4.92,4.72,4.8,185580,0.0,1.0
2015-12-14,4.59,4.99,4.33,4.97,552074,4.59,4.99,4.33,4.97,552074,0.0,1.0
2015-12-15,4.51,4.64,4.47,4.6,828795,4.51,4.64,4.47,4.6,828795,0.0,1.0
2015-12-16,4.74,4.75,4.515,4.58,368592,4.74,4.75,4.515,4.58,368592,0.0,1.0
2015-12-17,4.9,5.1,4.83,4.88,313747,4.9,5.1,4.83,4.88,313747,0.0,1.0
2015-12-18,4.75,5.03,4.73,4.9,362880,4.75,5.03,4.73,4.9,362880,0.0,1.0
2015-12-21,4.84,4.97,4.72,4.82,189213,4.84,4.97,4.72,4.82,189213,0.0,1.0
2015-12-22,4.89,4.98,4.76,4.93,170050,4.89,4.98,4.76,4.93,170050,0.0,1.0
2015-12-23,4.82,4.95,4.71,4.91,245108,4.82,4.95,4.71,4.91,245108,0.0,1.0
2015-12-24,5.22,5.33,4.86,4.86,242917,5.22,5.33,4.86,4.86,242917,0.0,1.0
2015-12-28,5.07,5.2,4.95,5.17,299772,5.07,5.2,4.95,5.17,299772,0.0,1.0
2015-12-29,5.24,5.71,4.92,5.13,514761,5.24,5.71,4.92,5.13,514761,0.0,1.0
2015-12-30,5.14,5.31,5.11,5.25,288538,5.14,5.31,5.11,5.25,288538,0.0,1.0
2015-12-31,4.98,5.2,4.95,5.12,718450,4.98,5.2,4.95,5.12,718450,0.0,1.0
2016-01-04,4.66,4.915,4.5068,4.85,369565,4.66,4.915,4.5068,4.85,369565,0.0,1.0
2016-01-05,4.65,4.75,4.57,4.72,144422,4.65,4.75,4.57,4.72,144422,0.0,1.0
2016-01-06,4.24,4.57,4.1501,4.57,300704,4.24,4.57,4.1501,4.57,300704,0.0,1.0
2016-01-07,3.97,4.22,3.92,4.08,292092,3.97,4.22,3.92,4.08,292092,0.0,1.0
2016-01-08,3.78,4.06,3.75,4.01,374448,3.78,4.06,3.75,4.01,374448,0.0,1.0
2016-01-11,3.62,3.91,3.48,3.76,524897,3.62,3.91,3.48,3.76,524897,0.0,1.0
2016-01-12,3.73,3.8348,3.56,3.69,250178,3.73,3.8348,3.56,3.69,250178,0.0,1.0
2016-01-13,3.52,4.008,3.5,3.77,241406,3.52,4.008,3.5,3.77,241406,0.0,1.0
2016-01-14,3.81,3.92,3.41,3.58,384403,3.81,3.92,3.41,3.58,384403,0.0,1.0
2016-01-15,3.59,3.71,3.5,3.68,318640,3.59,3.71,3.5,3.68,318640,0.0,1.0
2016-01-19,3.53,3.77,3.435,3.63,224876,3.53,3.77,3.435,3.63,224876,0.0,1.0
2016-01-20,3.83,3.87,3.358,3.46,248768,3.83,3.87,3.358,3.46,248768,0.0,1.0
2016-01-21,3.62,3.9,3.61,3.81,243819,3.62,3.9,3.61,3.81,243819,0.0,1.0
2016-01-22,3.82,3.91,3.62,3.91,238402,3.82,3.91,3.62,3.91,238402,0.0,1.0
2016-01-25,3.69,3.89,3.67,3.81,157582,3.69,3.89,3.67,3.81,157582,0.0,1.0
2016-01-26,3.81,3.85,3.56,3.72,243368,3.81,3.85,3.56,3.72,243368,0.0,1.0
2016-01-27,3.5,3.79,3.48,3.79,309270,3.5,3.79,3.48,3.79,309270,0.0,1.0
2016-01-28,3.28,3.55,3.22,3.55,355949,3.28,3.55,3.22,3.55,355949,0.0,1.0
2016-01-29,3.65,3.65,3.31,3.31,583859,3.65,3.65,3.31,3.31,583859,0.0,1.0
2016-02-01,3.56,3.65,3.4,3.65,360784,3.56,3.65,3.4,3.65,360784,0.0,1.0
2016-02-02,3.5,3.555,3.33,3.51,231297,3.5,3.555,3.33,3.51,231297,0.0,1.0
2016-02-03,3.52,3.53,3.365,3.51,219435,3.52,3.53,3.365,3.51,219435,0.0,1.0
2016-02-04,3.55,3.61,3.43,3.49,199873,3.55,3.61,3.43,3.49,199873,0.0,1.0
2016-02-05,3.39,3.56,3.38,3.53,391993,3.39,3.56,3.38,3.53,391993,0.0,1.0
2016-02-08,3.44,3.48,3.27,3.35,331763,3.44,3.48,3.27,3.35,331763,0.0,1.0
2016-02-09,3.5,3.56,3.33,3.45,273312,3.5,3.56,3.33,3.45,273312,0.0,1.0
2016-02-10,3.49,3.7,3.48,3.54,173203,3.49,3.7,3.48,3.54,173203,0.0,1.0
2016-02-11,3.75,3.8,3.34,3.41,279600,3.75,3.8,3.34,3.41,279600,0.0,1.0
2016-02-12,3.86,3.9,3.7,3.81,271944,3.86,3.9,3.7,3.81,271944,0.0,1.0
2016-02-16,3.81,4.0,3.75,3.91,160454,3.81,4.0,3.75,3.91,160454,0.0,1.0
2016-02-17,3.9,3.95,3.79,3.83,274661,3.9,3.95,3.79,3.83,274661,0.0,1.0
2016-02-18,3.79,3.95,3.77,3.9,132781,3.79,3.95,3.77,3.9,132781,0.0,1.0
2016-02-19,3.93,3.945,3.705,3.78,157070,3.93,3.945,3.705,3.78,157070,0.0,1.0
2016-02-22,3.96,4.08,3.91,4.0,266098,3.96,4.08,3.91,4.0,266098,0.0,1.0
2016-02-23,3.82,4.0,3.8,3.95,170708,3.82,4.0,3.8,3.95,170708,0.0,1.0
2016-02-24,3.86,3.865,3.52,3.72,115254,3.86,3.865,3.52,3.72,115254,0.0,1.0
2016-02-25,3.81,3.87,3.71,3.86,99411,3.81,3.87,3.71,3.86,99411,0.0,1.0
2016-02-26,3.88,3.98,3.78,3.85,121001,3.88,3.98,3.78,3.85,121001,0.0,1.0
2016-02-29,3.82,3.95,3.78,3.87,174666,3.82,3.95,3.78,3.87,174666,0.0,1.0
2016-03-01,3.95,3.99,3.8,3.85,103365,3.95,3.99,3.8,3.85,103365,0.0,1.0
2016-03-02,4.02,4.09,3.9,3.93,203646,4.02,4.09,3.9,3.93,203646,0.0,1.0
2016-03-03,4.09,4.13,4.0,4.03,225165,4.09,4.13,4.0,4.03,225165,0.0,1.0
2016-03-04,4.13,4.2794,3.97,4.08,134332,4.13,4.2794,3.97,4.08,134332,0.0,1.0
2016-03-07,4.17,4.29,4.025,4.13,199994,4.17,4.29,4.025,4.13,199994,0.0,1.0
2016-03-08,4.0,4.38,3.98,4.18,257060,4.0,4.38,3.98,4.18,257060,0.0,1.0
2016-03-09,4.02,4.03,3.9,4.0,94667,4.02,4.03,3.9,4.0,94667,0.0,1.0
2016-03-10,3.91,4.13,3.85,4.07,193445,3.91,4.13,3.85,4.07,193445,0.0,1.0
2016-03-11,4.07,4.08,3.88,3.96,170778,4.07,4.08,3.88,3.96,170778,0.0,1.0
2016-03-14,4.01,4.15,3.96,4.09,140226,4.01,4.15,3.96,4.09,140226,0.0,1.0
2016-03-15,3.87,4.12,3.85,4.0,204482,3.87,4.12,3.85,4.0,204482,0.0,1.0
2016-03-16,3.95,4.04,3.85,3.85,121914,3.95,4.04,3.85,3.85,121914,0.0,1.0
2016-03-17,4.08,4.14,3.87,3.96,265446,4.08,4.14,3.87,3.96,265446,0.0,1.0
2016-03-18,4.35,4.38,4.01,4.13,362981,4.35,4.38,4.01,4.13,362981,0.0,1.0
2016-03-21,4.17,4.4999,4.15,4.33,142470,4.17,4.4999,4.15,4.33,142470,0.0,1.0
2016-03-22,4.48,4.49,4.17,4.18,232528,4.48,4.49,4.17,4.18,232528,0.0,1.0
2016-03-23,4.19,4.4896,4.19,4.48,170995,4.19,4.4896,4.19,4.48,170995,0.0,1.0
2016-03-24,4.29,4.3,4.09,4.18,109154,4.29,4.3,4.09,4.18,109154,0.0,1.0
2016-03-28,4.21,4.2986,4.14,4.25,218987,4.21,4.2986,4.14,4.25,218987,0.0,1.0
2016-03-29,4.28,4.34,4.12,4.21,202248,4.28,4.34,4.12,4.21,202248,0.0,1.0
2016-03-30,4.27,4.41,4.23,4.34,199373,4.27,4.41,4.23,4.34,199373,0.0,1.0
2016-03-31,4.68,4.78,4.31,4.31,613846,4.68,4.78,4.31,4.31,613846,0.0,1.0
2016-04-01,4.72,4.8,4.55,4.68,223751,4.72,4.8,4.55,4.68,223751,0.0,1.0
2016-04-04,4.68,4.86,4.65,4.74,167081,4.68,4.86,4.65,4.74,167081,0.0,1.0
2016-04-05,4.91,4.98,4.56,4.56,312374,4.91,4.98,4.56,4.56,312374,0.0,1.0
2016-04-06,4.97,5.15,4.87,4.94,245411,4.97,5.15,4.87,4.94,245411,0.0,1.0
2016-04-07,4.91,5.0,4.77,4.92,142620,4.91,5.0,4.77,4.92,142620,0.0,1.0
2016-04-08,4.91,4.99,4.75,4.96,135547,4.91,4.99,4.75,4.96,135547,0.0,1.0
2016-04-11,4.85,5.0,4.83,4.93,141210,4.85,5.0,4.83,4.93,141210,0.0,1.0
2016-04-12,4.82,4.93,4.76,4.84,130241,4.82,4.93,4.76,4.84,130241,0.0,1.0
2016-04-13,4.85,4.95,4.68,4.86,208649,4.85,4.95,4.68,4.86,208649,0.0,1.0
2016-04-14,4.87,4.9,4.76,4.87,139341,4.87,4.9,4.76,4.87,139341,0.0,1.0
2016-04-15,4.9,5.03,4.8,4.86,225650,4.9,5.03,4.8,4.86,225650,0.0,1.0
2016-04-18,4.95,5.05,4.825,4.9,153244,4.95,5.05,4.825,4.9,153244,0.0,1.0
2016-04-19,5.06,5.1,4.92,5.0,127705,5.06,5.1,4.92,5.0,127705,0.0,1.0
2016-04-20,5.05,5.25,5.03,5.04,232202,5.05,5.25,5.03,5.04,232202,0.0,1.0
2016-04-21,5.1,5.14,5.02,5.02,217053,5.1,5.14,5.02,5.02,217053,0.0,1.0
2016-04-22,5.15,5.19,5.06,5.1,152870,5.15,5.19,5.06,5.1,152870,0.0,1.0
2016-04-25,5.12,5.18,5.09,5.09,170370,5.12,5.18,5.09,5.09,170370,0.0,1.0
2016-04-26,5.09,5.21,5.0,5.15,123330,5.09,5.21,5.0,5.15,123330,0.0,1.0
2016-04-27,5.0,5.09,4.94,5.09,137177,5.0,5.09,4.94,5.09,137177,0.0,1.0
2016-04-28,5.07,5.13,4.88,4.99,179623,5.07,5.13,4.88,4.99,179623,0.0,1.0
2016-04-29,4.77,5.08,4.704,5.08,199859,4.77,5.08,4.704,5.08,199859,0.0,1.0
2016-05-02,5.05,5.1,4.7201,4.75,267193,5.05,5.1,4.7201,4.75,267193,0.0,1.0
2016-05-03,4.83,5.0064,4.71,4.9,239446,4.83,5.0064,4.71,4.9,239446,0.0,1.0
2016-05-04,4.75,4.99,4.665,4.99,232363,4.75,4.99,4.665,4.99,232363,0.0,1.0
2016-05-05,4.82,4.9,4.67,4.82,140817,4.82,4.9,4.67,4.82,140817,0.0,1.0
2016-05-06,4.78,4.87,4.69,4.77,146342,4.78,4.87,4.69,4.77,146342,0.0,1.0
2016-05-09,4.96,5.09,4.7,4.75,210624,4.96,5.09,4.7,4.75,210624,0.0,1.0
2016-05-10,5.03,5.03,4.92,5.01,182841,5.03,5.03,4.92,5.01,182841,0.0,1.0
2016-05-11,4.81,5.12,4.78,5.03,267501,4.81,5.12,4.78,5.03,267501,0.0,1.0
2016-05-12,4.79,4.91,4.6,4.82,234386,4.79,4.91,4.6,4.82,234386,0.0,1.0
2016-05-13,4.93,4.97,4.78,4.78,168194,4.93,4.97,4.78,4.78,168194,0.0,1.0
2016-05-16,5.11,5.15,4.95,4.95,576301,5.11,5.15,4.95,4.95,576301,0.0,1.0
2016-05-17,5.11,5.41,4.97,5.12,425627,5.11,5.41,4.97,5.12,425627,0.0,1.0
2016-05-18,5.28,5.29,5.09,5.09,173156,5.28,5.29,5.09,5.09,173156,0.0,1.0
2016-05-19,5.24,5.3,5.14,5.26,139154,5.24,5.3,5.14,5.26,139154,0.0,1.0
2016-05-20,5.35,5.35,5.25,5.27,229907,5.35,5.35,5.25,5.27,229907,0.0,1.0
2016-05-23,5.28,5.39,5.2,5.35,251957,5.28,5.39,5.2,5.35,251957,0.0,1.0
2016-05-24,5.48,5.5,5.29,5.29,394703,5.48,5.5,5.29,5.29,394703,0.0,1.0
2016-05-25,5.48,5.57,5.42,5.5,364988,5.48,5.57,5.42,5.5,364988,0.0,1.0
2016-05-26,5.44,5.51,5.26,5.51,161026,5.44,5.51,5.26,5.51,161026,0.0,1.0
2016-05-27,5.4,5.5,5.33,5.42,232798,5.4,5.5,5.33,5.42,232798,0.0,1.0
2016-05-31,5.95,6.0,5.5,5.61,1364990,5.95,6.0,5.5,5.61,1364990,0.0,1.0
2016-06-01,6.02,6.06,5.81,5.93,2351893,6.02,6.06,5.81,5.93,2351893,0.0,1.0
2016-06-02,6.25,6.33,5.89,5.89,644568,6.25,6.33,5.89,5.89,644568,0.0,1.0
2016-06-03,5.82,6.21,5.515,6.21,819585,5.82,6.21,5.515,6.21,819585,0.0,1.0
2016-06-06,5.73,5.92,5.58,5.92,275834,5.73,5.92,5.58,5.92,275834,0.0,1.0
2016-06-07,5.62,5.815,5.55,5.68,367260,5.62,5.815,5.55,5.68,367260,0.0,1.0
2016-06-08,5.64,5.68,5.6,5.61,289233,5.64,5.68,5.6,5.61,289233,0.0,1.0
2016-06-09,5.47,5.64,5.35,5.62,438666,5.47,5.64,5.35,5.62,438666,0.0,1.0
2016-06-10,5.6,5.65,5.2691,5.39,289425,5.6,5.65,5.2691,5.39,289425,0.0,1.0
2016-06-13,5.38,5.75,5.32,5.54,310281,5.38,5.75,5.32,5.54,310281,0.0,1.0
2016-06-14,5.29,5.47,5.21,5.36,316615,5.29,5.47,5.21,5.36,316615,0.0,1.0
2016-06-15,5.41,5.44,5.205,5.34,293626,5.41,5.44,5.205,5.34,293626,0.0,1.0
2016-06-16,5.44,5.5,5.35,5.38,299079,5.44,5.5,5.35,5.38,299079,0.0,1.0
2016-06-17,5.28,5.49,5.27,5.46,697444,5.28,5.49,5.27,5.46,697444,0.0,1.0
2016-06-20,5.57,5.75,5.37,5.43,511534,5.57,5.75,5.37,5.43,511534,0.0,1.0
2016-06-21,5.41,5.61,5.25,5.58,307490,5.41,5.61,5.25,5.58,307490,0.0,1.0
2016-06-22,5.3,5.58,5.25,5.54,292390,5.3,5.58,5.25,5.54,292390,0.0,1.0
2016-06-23,5.47,5.49,5.28,5.36,298405,5.47,5.49,5.28,5.36,298405,0.0,1.0
2016-06-24,5.22,5.29,4.95,5.18,1958388,5.22,5.29,4.95,5.18,1958388,0.0,1.0
2016-06-27,5.11,5.23,5.03,5.17,322248,5.11,5.23,5.03,5.17,322248,0.0,1.0
2016-06-28,5.33,5.43,5.17,5.17,211924,5.33,5.43,5.17,5.17,211924,0.0,1.0
2016-06-29,5.48,5.58,5.39,5.44,293603,5.48,5.58,5.39,5.44,293603,0.0,1.0
2016-06-30,5.46,5.55,5.33,5.5,438899,5.46,5.55,5.33,5.5,438899,0.0,1.0
2016-07-01,5.55,5.6,5.4101,5.43,272497,5.55,5.6,5.4101,5.43,272497,0.0,1.0
2016-07-05,5.58,5.65,5.43,5.55,253219,5.58,5.65,5.43,5.55,253219,0.0,1.0
2016-07-06,5.78,5.79,5.5,5.51,239536,5.78,5.79,5.5,5.51,239536,0.0,1.0
2016-07-07,5.87,5.89,5.76,5.79,202147,5.87,5.89,5.76,5.79,202147,0.0,1.0
2016-07-08,6.01,6.0399,5.82,5.9,270361,6.01,6.0399,5.82,5.9,270361,0.0,1.0
2016-07-11,6.02,6.13,5.8456,6.04,300061,6.02,6.13,5.8456,6.04,300061,0.0,1.0
2016-07-12,6.03,6.15,5.96,6.09,406024,6.03,6.15,5.96,6.09,406024,0.0,1.0
2016-07-13,5.88,6.13,5.8401,6.07,149211,5.88,6.13,5.8401,6.07,149211,0.0,1.0
2016-07-14,5.96,5.99,5.79,5.93,225386,5.96,5.99,5.79,5.93,225386,0.0,1.0
2016-07-15,5.73,6.05,5.69,6.02,508140,5.73,6.05,5.69,6.02,508140,0.0,1.0
2016-07-18,5.88,6.01,5.631,5.74,275686,5.88,6.01,5.631,5.74,275686,0.0,1.0
2016-07-19,5.68,5.875,5.53,5.87,183121,5.68,5.875,5.53,5.87,183121,0.0,1.0
2016-07-20,5.79,5.84,5.66,5.71,180684,5.79,5.84,5.66,5.71,180684,0.0,1.0
2016-07-21,5.86,5.95,5.76,5.76,272192,5.86,5.95,5.76,5.76,272192,0.0,1.0
2016-07-22,5.83,5.92,5.81,5.87,104486,5.83,5.92,5.81,5.87,104486,0.0,1.0
2016-07-25,5.95,5.97,5.8,5.91,178425,5.95,5.97,5.8,5.91,178425,0.0,1.0
2016-07-26,5.82,6.0,5.8,5.95,147106,5.82,6.0,5.8,5.95,147106,0.0,1.0
2016-07-27,5.92,5.95,5.8,5.81,211937,5.92,5.95,5.8,5.81,211937,0.0,1.0
2016-07-28,5.86,5.94,5.8,5.92,181879,5.86,5.94,5.8,5.92,181879,0.0,1.0
2016-07-29,5.8,5.91,5.78,5.85,199999,5.8,5.91,5.78,5.85,199999,0.0,1.0
2016-08-01,5.77,5.91,5.73,5.83,211819,5.77,5.91,5.73,5.83,211819,0.0,1.0
2016-08-02,5.55,5.9,5.53,5.81,291517,5.55,5.9,5.53,5.81,291517,0.0,1.0
2016-08-03,5.87,5.95,5.55,5.71,399228,5.87,5.95,5.55,5.71,399228,0.0,1.0
2016-08-04,5.71,5.91,5.68,5.9,386995,5.71,5.91,5.68,5.9,386995,0.0,1.0
2016-08-05,5.84,5.87,5.68,5.75,395882,5.84,5.87,5.68,5.75,395882,0.0,1.0
2016-08-08,5.83,5.87,5.73,5.82,216307,5.83,5.87,5.73,5.82,216307,0.0,1.0
2016-08-09,6.05,6.13,5.75,5.79,725195,6.05,6.13,5.75,5.79,725195,0.0,1.0
2016-08-10,5.68,6.16,5.6,6.05,392124,5.68,6.16,5.6,6.05,392124,0.0,1.0
2016-08-11,5.82,5.84,5.69,5.7,283087,5.82,5.84,5.69,5.7,283087,0.0,1.0
2016-08-12,5.77,5.85,5.71,5.78,123868,5.77,5.85,5.71,5.78,123868,0.0,1.0
2016-08-15,5.81,5.9,5.73,5.77,345048,5.81,5.9,5.73,5.77,345048,0.0,1.0
2016-08-16,5.69,5.77,5.66,5.76,186567,5.69,5.77,5.66,5.76,186567,0.0,1.0
2016-08-17,5.69,5.79,5.65,5.7,184044,5.69,5.79,5.65,5.7,184044,0.0,1.0
2016-08-18,5.62,5.76,5.57,5.69,253569,5.62,5.76,5.57,5.69,253569,0.0,1.0
2016-08-19,5.53,5.6341,5.35,5.61,325690,5.53,5.6341,5.35,5.61,325690,0.0,1.0
2016-08-22,5.65,5.66,5.48,5.51,278839,5.65,5.66,5.48,5.51,278839,0.0,1.0
2016-08-23,5.64,5.75,5.576,5.64,247368,5.64,5.75,5.576,5.64,247368,0.0,1.0
2016-08-24,5.5,5.8199,5.49,5.64,222585,5.5,5.8199,5.49,5.64,222585,0.0,1.0
2016-08-25,5.45,5.65,5.41,5.5,132895,5.45,5.65,5.41,5.5,132895,0.0,1.0
2016-08-26,5.5,5.55,5.37,5.44,120082,5.5,5.55,5.37,5.44,120082,0.0,1.0
2016-08-29,5.4,5.53,5.39,5.53,130773,5.4,5.53,5.39,5.53,130773,0.0,1.0
2016-08-30,5.41,5.49,5.35,5.39,226396,5.41,5.49,5.35,5.39,226396,0.0,1.0
2016-08-31,5.33,5.42,5.31,5.42,268760,5.33,5.42,5.31,5.42,268760,0.0,1.0
2016-09-01,5.35,5.45,5.24,5.33,133962,5.35,5.45,5.24,5.33,133962,0.0,1.0
2016-09-02,5.31,5.41,5.25,5.38,101127,5.31,5.41,5.25,5.38,101127,0.0,1.0
2016-09-06,5.48,5.5,5.31,5.35,208407,5.48,5.5,5.31,5.35,208407,0.0,1.0
2016-09-07,5.71,5.73,5.4562,5.49,264103,5.71,5.73,5.4562,5.49,264103,0.0,1.0
2016-09-08,5.7,5.75,5.65,5.75,151251,5.7,5.75,5.65,5.75,151251,0.0,1.0
2016-09-09,5.48,5.69,5.47,5.63,166215,5.48,5.69,5.47,5.63,166215,0.0,1.0
2016-09-12,5.75,5.75,5.42,5.42,232983,5.75,5.75,5.42,5.42,232983,0.0,1.0
2016-09-13,5.74,5.75,5.56,5.66,200538,5.74,5.75,5.56,5.66,200538,0.0,1.0
2016-09-14,5.75,5.85,5.68,5.73,223305,5.75,5.85,5.68,5.73,223305,0.0,1.0
2016-09-15,5.75,5.8,5.7,5.76,262736,5.75,5.8,5.7,5.76,262736,0.0,1.0
2016-09-16,5.76,5.8,5.68,5.78,1075474,5.76,5.8,5.68,5.78,1075474,0.0,1.0
2016-09-19,5.99,6.0,5.77,5.78,468917,5.99,6.0,5.77,5.78,468917,0.0,1.0
2016-09-20,5.96,6.09,5.85,6.0,299705,5.96,6.09,5.85,6.0,299705,0.0,1.0
2016-09-21,6.22,6.25,5.94,5.95,430367,6.22,6.25,5.94,5.95,430367,0.0,1.0
2016-09-22,6.49,6.6,6.2,6.25,610004,6.49,6.6,6.2,6.25,610004,0.0,1.0
2016-09-23,6.49,6.56,6.36,6.48,301279,6.49,6.56,6.36,6.48,301279,0.0,1.0
2016-09-26,6.5,6.72,6.45,6.6,270369,6.5,6.72,6.45,6.6,270369,0.0,1.0
2016-09-27,6.55,6.6,6.39,6.5,357460,6.55,6.6,6.39,6.5,357460,0.0,1.0
2016-09-28,6.5,6.66,6.46,6.53,277031,6.5,6.66,6.46,6.53,277031,0.0,1.0
2016-09-29,6.3,6.48,6.24,6.46,296231,6.3,6.48,6.24,6.46,296231,0.0,1.0
2016-09-30,6.5,6.55,6.26,6.3,580965,6.5,6.55,6.26,6.3,580965,0.0,1.0
2016-10-03,6.68,6.69,6.3,6.31,363544,6.68,6.69,6.3,6.31,363544,0.0,1.0
2016-10-04,6.78,6.805,6.5301,6.7,442376,6.78,6.805,6.5301,6.7,442376,0.0,1.0
2016-10-05,6.69,6.88,6.64,6.88,384030,6.69,6.88,6.64,6.88,384030,0.0,1.0
2016-10-06,6.55,6.695,6.41,6.65,319511,6.55,6.695,6.41,6.65,319511,0.0,1.0
2016-10-07,6.58,6.61,6.47,6.53,219734,6.58,6.61,6.47,6.53,219734,0.0,1.0
2016-10-10,6.71,6.9,6.59,6.61,431470,6.71,6.9,6.59,6.61,431470,0.0,1.0
2016-10-11,6.44,6.73,6.37,6.73,247622,6.44,6.73,6.37,6.73,247622,0.0,1.0
2016-10-12,6.32,6.48,6.301,6.45,139037,6.32,6.48,6.301,6.45,139037,0.0,1.0
2016-10-13,6.36,6.47,6.28,6.28,173630,6.36,6.47,6.28,6.28,173630,0.0,1.0
2016-10-14,6.26,6.39,6.13,6.38,341336,6.26,6.39,6.13,6.38,341336,0.0,1.0
2016-10-17,6.4,6.42,6.11,6.22,232020,6.4,6.42,6.11,6.22,232020,0.0,1.0
2016-10-18,6.5,6.54,6.43,6.47,186467,6.5,6.54,6.43,6.47,186467,0.0,1.0
2016-10-19,6.72,6.78,6.41,6.5,535051,6.72,6.78,6.41,6.5,535051,0.0,1.0
2016-10-20,6.88,6.89,6.686,6.72,511297,6.88,6.89,6.686,6.72,511297,0.0,1.0
2016-10-21,6.94,6.96,6.71,6.82,425860,6.94,6.96,6.71,6.82,425860,0.0,1.0
2016-10-24,7.01,7.095,6.9,6.94,408096,7.01,7.095,6.9,6.94,408096,0.0,1.0
2016-10-25,7.08,7.12,6.9,7.04,609931,7.08,7.12,6.9,7.04,609931,0.0,1.0
2016-10-26,7.01,7.18,6.97,7.06,310059,7.01,7.18,6.97,7.06,310059,0.0,1.0
2016-10-27,6.92,7.1,6.89,7.08,246354,6.92,7.1,6.89,7.08,246354,0.0,1.0
2016-10-28,6.91,6.95,6.68,6.89,276613,6.91,6.95,6.68,6.89,276613,0.0,1.0
2016-10-31,6.94,7.05,6.78,6.97,460373,6.94,7.05,6.78,6.97,460373,0.0,1.0
2016-11-01,6.92,6.975,6.8,6.97,397347,6.92,6.975,6.8,6.97,397347,0.0,1.0
2016-11-02,7.51,7.6,6.91,7.0,1511018,7.51,7.6,6.91,7.0,1511018,0.0,1.0
2016-11-03,7.89,8.19,7.55,7.6,1574210,7.89,8.19,7.55,7.6,1574210,0.0,1.0
2016-11-04,8.02,8.09,7.767,7.79,914994,8.02,8.09,7.767,7.79,914994,0.0,1.0
2016-11-07,8.2,8.25,8.0381,8.17,733744,8.2,8.25,8.0381,8.17,733744,0.0,1.0
2016-11-08,8.14,8.21,8.0,8.2,505072,8.14,8.21,8.0,8.2,505072,0.0,1.0
2016-11-09,8.32,8.39,8.08,8.14,1531659,8.32,8.39,8.08,8.14,1531659,0.0,1.0
2016-11-10,8.86,9.04,8.5596,8.64,1610338,8.86,9.04,8.5596,8.64,1610338,0.0,1.0
2016-11-11,9.72,9.83,8.7,8.99,1803218,9.72,9.83,8.7,8.99,1803218,0.0,1.0
2016-11-14,9.74,10.0,9.66,9.9,1590738,9.74,10.0,9.66,9.9,1590738,0.0,1.0
2016-11-15,9.51,9.81,8.96,9.72,1181909,9.51,9.81,8.96,9.72,1181909,0.0,1.0
2016-11-16,9.46,9.59,9.2,9.59,788413,9.46,9.59,9.2,9.59,788413,0.0,1.0
2016-11-17,9.56,9.81,9.53,9.53,1230062,9.56,9.81,9.53,9.53,1230062,0.0,1.0
2016-11-18,9.45,9.68,9.37,9.62,890476,9.45,9.68,9.37,9.62,890476,0.0,1.0
2016-11-21,9.35,9.5,9.29,9.45,654294,9.35,9.5,9.29,9.45,654294,0.0,1.0
2016-11-22,9.05,9.38,8.9,9.35,819265,9.05,9.38,8.9,9.35,819265,0.0,1.0
2016-11-23,9.29,9.345,8.86,8.98,630943,9.29,9.345,8.86,8.98,630943,0.0,1.0
2016-11-25,9.18,9.54,9.105,9.3,357529,9.18,9.54,9.105,9.3,357529,0.0,1.0
2016-11-28,9.09,9.21,8.8,9.16,558893,9.09,9.21,8.8,9.16,558893,0.0,1.0
2016-11-29,8.43,9.0,8.4,9.0,1785222,8.43,9.0,8.4,9.0,1785222,0.0,1.0
2016-11-30,8.39,8.645,8.32,8.43,1017569,8.39,8.645,8.32,8.43,1017569,0.0,1.0
2016-12-01,7.95,8.47,7.89,8.4,716277,7.95,8.47,7.89,8.4,716277,0.0,1.0
2016-12-02,8.0,8.14,7.58,7.9,1006195,8.0,8.14,7.58,7.9,1006195,0.0,1.0
2016-12-05,8.0,8.24,7.91,8.04,595756,8.0,8.24,7.91,8.04,595756,0.0,1.0
2016-12-06,8.12,8.28,7.86,8.06,627227,8.12,8.28,7.86,8.06,627227,0.0,1.0
2016-12-07,7.97,8.2,7.68,8.17,584746,7.97,8.2,7.68,8.17,584746,0.0,1.0
2016-12-08,7.91,7.99,7.83,7.9,805510,7.91,7.99,7.83,7.9,805510,0.0,1.0
2016-12-09,8.28,8.47,7.99,7.99,864016,8.28,8.47,7.99,7.99,864016,0.0,1.0
2016-12-12,8.47,8.69,8.42,8.5,896922,8.47,8.69,8.42,8.5,896922,0.0,1.0
2016-12-13,8.24,8.58,8.1436,8.5,573551,8.24,8.58,8.1436,8.5,573551,0.0,1.0
2016-12-14,8.27,8.415,8.18,8.3,574777,8.27,8.415,8.18,8.3,574777,0.0,1.0
2016-12-15,8.51,8.56,8.31,8.31,869897,8.51,8.56,8.31,8.31,869897,0.0,1.0
2016-12-16,8.36,8.565,8.24,8.52,2988938,8.36,8.565,8.24,8.52,2988938,0.0,1.0
2016-12-19,8.47,8.54,8.39,8.41,374968,8.47,8.54,8.39,8.41,374968,0.0,1.0
2016-12-20,8.33,8.5,7.785,8.32,1186184,8.33,8.5,7.785,8.32,1186184,0.0,1.0
2016-12-21,7.93,8.3,7.92,8.3,799987,7.93,8.3,7.92,8.3,799987,0.0,1.0
2016-12-22,7.91,8.01,7.7701,7.93,590064,7.91,8.01,7.7701,7.93,590064,0.0,1.0
2016-12-23,8.12,8.145,7.87,7.87,330669,8.12,8.145,7.87,7.87,330669,0.0,1.0
2016-12-27,7.86,8.16,7.85,8.09,309737,7.86,8.16,7.85,8.09,309737,0.0,1.0
2016-12-28,7.63,7.9469,7.575,7.91,344408,7.63,7.9469,7.575,7.91,344408,0.0,1.0
2016-12-29,7.29,7.6,7.2642,7.6,600790,7.29,7.6,7.2642,7.6,600790,0.0,1.0
2016-12-30,7.26,7.38,7.184,7.28,941552,7.26,7.38,7.184,7.28,941552,0.0,1.0
2017-01-03,7.36,7.41,7.2,7.29,797101,7.36,7.41,7.2,7.29,797101,0.0,1.0
2017-01-04,7.6,7.61,7.32,7.38,671310,7.6,7.61,7.32,7.38,671310,0.0,1.0
2017-01-05,7.81,7.849,7.56,7.58,513826,7.81,7.849,7.56,7.58,513826,0.0,1.0
2017-01-06,7.85,7.875,7.7,7.84,501742,7.85,7.875,7.7,7.84,501742,0.0,1.0
2017-01-09,8.13,8.18,7.77,7.89,680954,8.13,8.18,7.77,7.89,680954,0.0,1.0
2017-01-10,8.36,8.39,8.05,8.17,665240,8.36,8.39,8.05,8.17,665240,0.0,1.0
2017-01-11,8.12,8.4,7.95,8.35,591828,8.12,8.4,7.95,8.35,591828,0.0,1.0
2017-01-12,8.16,8.21,7.88,8.12,376445,8.16,8.21,7.88,8.12,376445,0.0,1.0
2017-01-13,8.17,8.34,8.1396,8.14,373127,8.17,8.34,8.1396,8.14,373127,0.0,1.0
2017-01-17,7.75,8.205,7.73,8.08,744617,7.75,8.205,7.73,8.08,744617,0.0,1.0
2017-01-18,7.72,7.82,7.63,7.78,309559,7.72,7.82,7.63,7.78,309559,0.0,1.0
2017-01-19,7.6,7.86,7.6,7.71,285564,7.6,7.86,7.6,7.71,285564,0.0,1.0
2017-01-20,7.4,7.65,7.4,7.56,259907,7.4,7.65,7.4,7.56,259907,0.0,1.0
2017-01-23,7.24,7.4449,7.2,7.37,378787,7.24,7.4449,7.2,7.37,378787,0.0,1.0
2017-01-24,7.27,7.3,6.8701,7.2,558066,7.27,7.3,6.8701,7.2,558066,0.0,1.0
2017-01-25,7.6,7.63,7.1264,7.26,728370,7.6,7.63,7.1264,7.26,728370,0.0,1.0
2017-01-26,7.4,7.63,7.37,7.6,554899,7.4,7.63,7.37,7.6,554899,0.0,1.0
2017-01-27,7.51,7.54,7.32,7.39,329658,7.51,7.54,7.32,7.39,329658,0.0,1.0
2017-01-30,7.4,7.53,7.27,7.53,548157,7.4,7.53,7.27,7.53,548157,0.0,1.0
2017-01-31,7.11,7.35,6.7,7.19,1388426,7.11,7.35,6.7,7.19,1388426,0.0,1.0
2017-02-01,7.22,7.33,7.02,7.02,721623,7.22,7.33,7.02,7.02,721623,0.0,1.0
2017-02-02,7.54,7.87,7.26,7.45,1119482,7.54,7.87,7.26,7.45,1119482,0.0,1.0
2017-02-03,7.97,7.98,7.52,7.61,709734,7.97,7.98,7.52,7.61,709734,0.0,1.0
2017-02-06,7.76,8.12,7.72,7.91,659920,7.76,8.12,7.72,7.91,659920,0.0,1.0
2017-02-07,7.76,7.93,7.65,7.8,455461,7.76,7.93,7.65,7.8,455461,0.0,1.0
2017-02-08,7.85,7.93,7.58,7.68,471673,7.85,7.93,7.58,7.68,471673,0.0,1.0
2017-02-09,8.11,8.2,7.86,7.87,640220,8.11,8.2,7.86,7.87,640220,0.0,1.0
2017-02-10,8.27,8.29,8.07,8.1,600531,8.27,8.29,8.07,8.1,600531,0.0,1.0
2017-02-13,8.46,8.46,8.25,8.35,587252,8.46,8.46,8.25,8.35,587252,0.0,1.0
2017-02-14,8.2,8.48,8.18,8.41,378690,8.2,8.48,8.18,8.41,378690,0.0,1.0
2017-02-15,8.47,8.49,8.23,8.23,367313,8.47,8.49,8.23,8.23,367313,0.0,1.0
2017-02-16,8.35,8.5,8.27,8.38,339286,8.35,8.5,8.27,8.38,339286,0.0,1.0
2017-02-17,8.3,8.4,8.2,8.36,270657,8.3,8.4,8.2,8.36,270657,0.0,1.0
2017-02-21,8.24,8.45,8.14,8.31,290450,8.24,8.45,8.14,8.31,290450,0.0,1.0
2017-02-22,8.51,8.6,8.19,8.3,1437601,8.51,8.6,8.19,8.3,1437601,0.0,1.0
2017-02-23,8.65,8.73,8.37,8.5,895595,8.65,8.73,8.37,8.5,895595,0.0,1.0
2017-02-24,8.85,8.87,8.5,8.57,434606,8.85,8.87,8.5,8.57,434606,0.0,1.0
2017-02-27,9.03,9.32,8.84,8.84,1033195,9.03,9.32,8.84,8.84,1033195,0.0,1.0
2017-02-28,8.99,9.15,8.9,9.02,808817,8.99,9.15,8.9,9.02,808817,0.0,1.0
2017-03-01,9.31,9.39,8.9,9.07,997642,9.31,9.39,8.9,9.07,997642,0.0,1.0
2017-03-02,9.52,9.66,9.31,9.31,679525,9.52,9.66,9.31,9.31,679525,0.0,1.0
2017-03-03,9.74,9.82,9.51,9.51,624822,9.74,9.82,9.51,9.51,624822,0.0,1.0
2017-03-06,9.27,9.99,9.15,9.95,949236,9.27,9.99,9.15,9.95,949236,0.0,1.0
2017-03-07,9.43,9.59,9.21,9.21,698473,9.43,9.59,9.21,9.21,698473,0.0,1.0
2017-03-08,9.72,10.1,9.46,9.46,1723501,9.72,10.1,9.46,9.46,1723501,0.0,1.0
2017-03-09,9.95,10.04,9.59,9.74,739424,9.95,10.04,9.59,9.74,739424,0.0,1.0
2017-03-10,10.87,10.96,9.91,10.14,1609760,10.87,10.96,9.91,10.14,1609760,0.0,1.0
2017-03-13,10.77,11.4,10.6,11.23,1840171,10.77,11.4,10.6,11.23,1840171,0.0,1.0
2017-03-14,9.93,10.75,9.55,10.7,1868218,9.93,10.75,9.55,10.7,1868218,0.0,1.0
2017-03-15,10.21,10.36,10.09,10.09,1170543,10.21,10.36,10.09,10.09,1170543,0.0,1.0
2017-03-16,9.88,10.39,9.85,10.25,1173795,9.88,10.39,9.85,10.25,1173795,0.0,1.0
2017-03-17,9.9,9.97,9.61,9.7,1712459,9.9,9.97,9.61,9.7,1712459,0.0,1.0
2017-03-20,10.39,10.45,9.76,9.8,1015565,10.39,10.45,9.76,9.8,1015565,0.0,1.0
2017-03-21,10.02,10.53,9.88,10.43,1189516,10.02,10.53,9.88,10.43,1189516,0.0,1.0
2017-03-22,9.97,10.24,9.81,10.05,677162,9.97,10.24,9.81,10.05,677162,0.0,1.0
2017-03-23,9.99,10.07,9.9,9.9,565142,9.99,10.07,9.9,9.9,565142,0.0,1.0
2017-03-24,10.12,10.25,9.88,9.98,597845,10.12,10.25,9.88,9.98,597845,0.0,1.0
2017-03-27,10.65,10.69,9.81,9.98,1009259,10.65,10.69,9.81,9.98,1009259,0.0,1.0
2017-03-28,11.19,11.19,10.65,10.67,1283998,11.19,11.19,10.65,10.67,1283998,0.0,1.0
2017-03-29,11.27,11.58,11.19,11.26,1399077,11.27,11.58,11.19,11.26,1399077,0.0,1.0
2017-03-30,11.38,11.45,11.12,11.23,777393,11.38,11.45,11.12,11.23,777393,0.0,1.0
2017-03-31,10.96,11.4,10.95,11.3,1242639,10.96,11.4,10.95,11.3,1242639,0.0,1.0
2017-04-03,10.83,11.0,10.64,11.0,803872,10.83,11.0,10.64,11.0,803872,0.0,1.0
2017-04-04,11.13,11.24,10.85,10.85,737052,11.13,11.24,10.85,10.85,737052,0.0,1.0
2017-04-05,10.57,11.24,10.57,11.15,990323,10.57,11.24,10.57,11.15,990323,0.0,1.0
2017-04-06,10.59,10.75,10.36,10.56,1031292,10.59,10.75,10.36,10.56,1031292,0.0,1.0
2017-04-07,10.65,10.71,10.45,10.6,1115477,10.65,10.71,10.45,10.6,1115477,0.0,1.0
2017-04-10,10.68,10.92,10.56,10.73,473383,10.68,10.92,10.56,10.73,473383,0.0,1.0
2017-04-11,10.5,10.85,10.48,10.66,478329,10.5,10.85,10.48,10.66,478329,0.0,1.0
2017-04-12,10.48,10.66,10.45,10.52,453515,10.48,10.66,10.45,10.52,453515,0.0,1.0
2017-04-13,10.62,10.75,10.47,10.47,472790,10.62,10.75,10.47,10.47,472790,0.0,1.0
2017-04-17,11.1,11.16,10.64,10.64,924908,11.1,11.16,10.64,10.64,924908,0.0,1.0
2017-04-18,10.82,11.24,10.69,11.17,666546,10.82,11.24,10.69,11.17,666546,0.0,1.0
2017-04-19,10.08,10.89,9.95,10.84,1542641,10.08,10.89,9.95,10.84,1542641,0.0,1.0
2017-04-20,9.99,10.26,9.85,10.16,1039345,9.99,10.26,9.85,10.16,1039345,0.0,1.0
2017-04-21,9.11,10.01,8.9,10.0,2831857,9.11,10.01,8.9,10.0,2831857,0.0,1.0
2017-04-24,9.2,9.47,9.14,9.21,737450,9.2,9.47,9.14,9.21,737450,0.0,1.0
2017-04-25,9.27,9.43,9.22,9.25,836193,9.27,9.43,9.22,9.25,836193,0.0,1.0
2017-04-26,9.26,9.44,9.19,9.38,682650,9.26,9.44,9.19,9.38,682650,0.0,1.0
2017-04-27,9.34,9.42,9.21,9.27,528149,9.34,9.42,9.21,9.27,528149,0.0,1.0
2017-04-28,9.54,9.65,9.32,9.32,818917,9.54,9.65,9.32,9.32,818917,0.0,1.0
2017-05-01,9.67,9.82,9.56,9.56,1295542,9.67,9.82,9.56,9.56,1295542,0.0,1.0
2017-05-02,9.07,10.53,8.99,10.53,2225189,9.07,10.53,8.99,10.53,2225189,0.0,1.0
2017-05-03,9.65,9.69,9.05,9.05,1177087,9.65,9.69,9.05,9.05,1177087,0.0,1.0
2017-05-04,9.74,9.84,9.53,9.68,856566,9.74,9.84,9.53,9.68,856566,0.0,1.0
2017-05-05,9.4,9.91,9.39,9.77,671760,9.4,9.91,9.39,9.77,671760,0.0,1.0
2017-05-08,9.29,9.42,9.24,9.34,546734,9.29,9.42,9.24,9.34,546734,0.0,1.0
2017-05-09,10.25,10.5,9.59,9.61,1770439,10.25,10.5,9.59,9.61,1770439,0.0,1.0
2017-05-10,9.9,10.25,9.87,10.22,833749,9.9,10.25,9.87,10.22,833749,0.0,1.0
2017-05-11,10.04,10.2,9.9,9.9,753780,10.04,10.2,9.9,9.9,753780,0.0,1.0
2017-05-12,10.47,10.51,9.92,10.05,826110,10.47,10.51,9.92,10.05,826110,0.0,1.0
2017-05-15,10.68,10.92,10.62,10.62,760856,10.68,10.92,10.62,10.62,760856,0.0,1.0
2017-05-16,10.86,10.87,10.57,10.68,515699,10.86,10.87,10.57,10.68,515699,0.0,1.0
2017-05-17,10.58,10.96,10.48,10.71,875420,10.58,10.96,10.48,10.71,875420,0.0,1.0
2017-05-18,11.41,11.49,10.41,10.56,1427054,11.41,11.49,10.41,10.56,1427054,0.0,1.0
2017-05-19,11.78,11.89,11.43,11.47,1389196,11.78,11.89,11.43,11.47,1389196,0.0,1.0
2017-05-22,11.89,12.23,11.64,11.86,1205825,11.89,12.23,11.64,11.86,1205825,0.0,1.0
2017-05-23,11.86,12.03,11.67,11.96,622281,11.86,12.03,11.67,11.96,622281,0.0,1.0
2017-05-24,12.13,12.4,11.77,11.85,1596494,12.13,12.4,11.77,11.85,1596494,0.0,1.0
2017-05-25,11.66,12.34,11.41,12.26,968437,11.66,12.34,11.41,12.26,968437,0.0,1.0
2017-05-26,12.29,12.36,11.78,11.78,1254295,12.29,12.36,11.78,11.78,1254295,0.0,1.0
2017-05-30,11.49,12.49,11.49,12.27,1117043,11.49,12.49,11.49,12.27,1117043,0.0,1.0
2017-05-31,11.31,11.83,11.12,11.49,3175559,11.31,11.83,11.12,11.49,3175559,0.0,1.0
2017-06-01,11.5,11.67,11.12,11.32,748437,11.5,11.67,11.12,11.32,748437,0.0,1.0
2017-06-02,12.02,12.08,11.48,11.53,767959,12.02,12.08,11.48,11.53,767959,0.0,1.0
2017-06-05,12.0,12.02,11.65,12.02,767990,12.0,12.02,11.65,12.02,767990,0.0,1.0
2017-06-06,12.16,12.23,11.83,12.0,719663,12.16,12.23,11.83,12.0,719663,0.0,1.0
2017-06-07,12.48,12.51,11.96,12.14,905146,12.48,12.51,11.96,12.14,905146,0.0,1.0
2017-06-08,11.51,11.82,11.25,11.76,2078503,11.51,11.82,11.25,11.76,2078503,0.0,1.0
2017-06-09,11.52,11.8,11.36,11.58,1017336,11.52,11.8,11.36,11.58,1017336,0.0,1.0
2017-06-12,10.97,11.71,10.93,11.47,1175324,10.97,11.71,10.93,11.47,1175324,0.0,1.0
2017-06-13,10.88,11.16,10.63,11.02,816920,10.88,11.16,10.63,11.02,816920,0.0,1.0
2017-06-14,10.55,10.9,10.49,10.89,1264726,10.55,10.9,10.49,10.89,1264726,0.0,1.0
2017-06-15,10.69,10.76,10.4,10.5,651869,10.69,10.76,10.4,10.5,651869,0.0,1.0
2017-06-16,10.66,10.81,10.5,10.59,1069300,10.66,10.81,10.5,10.59,1069300,0.0,1.0
2017-06-19,10.96,11.19,10.71,10.75,512195,10.96,11.19,10.71,10.75,512195,0.0,1.0
2017-06-20,11.23,11.37,10.92,10.98,587400,11.23,11.37,10.92,10.98,587400,0.0,1.0
2017-06-21,12.07,12.12,11.22,11.34,963305,12.07,12.12,11.22,11.34,963305,0.0,1.0
2017-06-22,12.09,12.57,12.03,12.06,808430,12.09,12.57,12.03,12.06,808430,0.0,1.0
2017-06-23,12.53,12.55,11.85,12.15,2148241,12.53,12.55,11.85,12.15,2148241,0.0,1.0
2017-06-26,12.36,12.74,12.33,12.67,1246768,12.36,12.74,12.33,12.67,1246768,0.0,1.0
2017-06-27,11.69,12.41,11.67,12.36,743994,11.69,12.41,11.67,12.36,743994,0.0,1.0
2017-06-28,11.98,12.1,11.62,11.76,781597,11.98,12.1,11.62,11.76,781597,0.0,1.0
2017-06-29,11.95,12.0,11.5,11.98,609830,11.95,12.0,11.5,11.98,609830,0.0,1.0
2017-06-30,11.8,12.0,11.78,11.97,467371,11.8,12.0,11.78,11.97,467371,0.0,1.0
2017-07-03,11.96,12.0,11.75,11.83,200508,11.96,12.0,11.75,11.83,200508,0.0,1.0
2017-07-05,11.99,12.14,11.95,11.98,525865,11.99,12.14,11.95,11.98,525865,0.0,1.0
2017-07-06,11.9,12.0,11.53,11.87,478353,11.9,12.0,11.53,11.87,478353,0.0,1.0
2017-07-07,12.03,12.06,11.86,11.95,534712,12.03,12.06,11.86,11.95,534712,0.0,1.0
2017-07-10,12.02,12.07,11.83,12.01,431606,12.02,12.07,11.83,12.01,431606,0.0,1.0
2017-07-11,12.19,12.44,12.01,12.02,651914,12.19,12.44,12.01,12.02,651914,0.0,1.0
2017-07-12,12.43,12.5,12.1,12.26,685286,12.43,12.5,12.1,12.26,685286,0.0,1.0
2017-07-13,12.35,12.56,12.17,12.51,625825,12.35,12.56,12.17,12.51,625825,0.0,1.0
2017-07-14,12.31,12.5,12.19,12.38,280812,12.31,12.5,12.19,12.38,280812,0.0,1.0
2017-07-17,12.16,12.35,12.01,12.3,451578,12.16,12.35,12.01,12.3,451578,0.0,1.0
2017-07-18,12.41,12.5392,12.28,12.3,544131,12.41,12.5392,12.28,12.3,544131,0.0,1.0
2017-07-19,12.88,13.25,12.37,12.5,1912830,12.88,13.25,12.37,12.5,1912830,0.0,1.0
2017-07-20,12.95,13.22,12.63,12.99,923819,12.95,13.22,12.63,12.99,923819,0.0,1.0
2017-07-21,12.97,13.16,12.8,13.0,650642,12.97,13.16,12.8,13.0,650642,0.0,1.0
2017-07-24,12.53,13.1,12.0,13.0,1178691,12.53,13.1,12.0,13.0,1178691,0.0,1.0
2017-07-25,12.34,12.61,12.13,12.61,656088,12.34,12.61,12.13,12.61,656088,0.0,1.0
2017-07-26,12.2,12.34,12.03,12.3,639193,12.2,12.34,12.03,12.3,639193,0.0,1.0
2017-07-27,12.12,12.65,11.92,12.24,658029,12.12,12.65,11.92,12.24,658029,0.0,1.0
2017-07-28,12.17,12.25,11.88,12.07,554346,12.17,12.25,11.88,12.07,554346,0.0,1.0
2017-07-31,12.47,12.53,12.15,12.2,849937,12.47,12.53,12.15,12.2,849937,0.0,1.0
2017-08-01,12.3,12.51,11.98,12.5,720288,12.3,12.51,11.98,12.5,720288,0.0,1.0
2017-08-02,13.38,14.34,12.86,13.18,4041862,13.38,14.34,12.86,13.18,4041862,0.0,1.0
2017-08-03,14.2,14.63,13.47,13.67,1936553,14.2,14.63,13.47,13.67,1936553,0.0,1.0
2017-08-04,14.34,14.48,13.79,14.25,1135139,14.34,14.48,13.79,14.25,1135139,0.0,1.0
2017-08-07,15.08,15.08,14.26,14.39,1224511,15.08,15.08,14.26,14.39,1224511,0.0,1.0
2017-08-08,14.26,15.26,14.26,15.26,1569545,14.26,15.26,14.26,15.26,1569545,0.0,1.0
2017-08-09,14.27,14.68,13.94,14.1,821273,14.27,14.68,13.94,14.1,821273,0.0,1.0
2017-08-10,13.68,14.23,13.65,14.14,1040538,13.68,14.23,13.65,14.14,1040538,0.0,1.0
2017-08-11,14.07,14.18,13.72,13.72,982098,14.07,14.18,13.72,13.72,982098,0.0,1.0
2017-08-14,14.0,14.42,13.99,14.2,996589,14.0,14.42,13.99,14.2,996589,0.0,1.0
2017-08-15,14.87,15.13,13.95,14.12,1609488,14.87,15.13,13.95,14.12,1609488,0.0,1.0
2017-08-16,15.37,15.58,14.96,14.98,1711177,15.37,15.58,14.96,14.98,1711177,0.0,1.0
2017-08-17,14.6,15.49,14.38,15.43,1362090,14.6,15.49,14.38,15.43,1362090,0.0,1.0
2017-08-18,14.52,14.72,14.43,14.51,632238,14.52,14.72,14.43,14.51,632238,0.0,1.0
2017-08-21,14.36,14.92,14.17,14.52,672422,14.36,14.92,14.17,14.52,672422,0.0,1.0
2017-08-22,14.54,14.55,14.21,14.37,603076,14.54,14.55,14.21,14.37,603076,0.0,1.0
2017-08-23,14.55,14.65,14.33,14.48,450678,14.55,14.65,14.33,14.48,450678,0.0,1.0
2017-08-24,14.43,14.66,14.26,14.63,479011,14.43,14.66,14.26,14.63,479011,0.0,1.0
2017-08-25,14.03,14.49,14.02,14.44,690470,14.03,14.49,14.02,14.44,690470,0.0,1.0
2017-08-28,14.69,14.82,14.06,14.17,2096976,14.69,14.82,14.06,14.17,2096976,0.0,1.0
2017-08-29,15.1,15.5455,14.6011,14.7,1762471,15.1,15.5455,14.6011,14.7,1762471,0.0,1.0
2017-08-30,15.54,15.98,15.32,15.32,2116938,15.54,15.98,15.32,15.32,2116938,0.0,1.0
2017-08-31,16.67,17.06,15.8,15.9,3026396,16.67,17.06,15.8,15.9,3026396,0.0,1.0
2017-09-01,16.8,17.07,15.98,17.0,1877602,16.8,17.07,15.98,17.0,1877602,0.0,1.0
2017-09-05,17.05,17.24,16.31,16.96,2212012,17.05,17.24,16.31,16.96,2212012,0.0,1.0
2017-09-06,16.99,17.2,16.66,17.16,1363247,16.99,17.2,16.66,17.16,1363247,0.0,1.0
2017-09-07,16.99,17.11,16.77,17.04,1512909,16.99,17.11,16.77,17.04,1512909,0.0,1.0
2017-09-08,17.26,17.5,16.66,16.95,1550227,17.26,17.5,16.66,16.95,1550227,0.0,1.0
2017-09-11,17.79,17.95,16.97,17.73,2009664,17.79,17.95,16.97,17.73,2009664,0.0,1.0
2017-09-12,17.95,18.25,17.63,17.99,1272358,17.95,18.25,17.63,17.99,1272358,0.0,1.0
2017-09-13,18.04,18.12,17.77,17.93,859339,18.04,18.12,17.77,17.93,859339,0.0,1.0
2017-09-14,18.06,18.31,17.78,17.95,869756,18.06,18.31,17.78,17.95,869756,0.0,1.0
2017-09-15,17.81,18.11,17.67,18.1,1204901,17.81,18.11,17.67,18.1,1204901,0.0,1.0
2017-09-18,18.43,18.54,17.81,18.0,1302037,18.43,18.54,17.81,18.0,1302037,0.0,1.0
2017-09-19,17.98,18.47,17.82,18.44,1030698,17.98,18.47,17.82,18.44,1030698,0.0,1.0
2017-09-20,17.88,18.18,17.74,17.87,1521506,17.88,18.18,17.74,17.87,1521506,0.0,1.0
2017-09-21,17.51,17.95,17.4,17.95,878268,17.51,17.95,17.4,17.95,878268,0.0,1.0
2017-09-22,18.2,18.42,17.27,17.41,1527319,18.2,18.42,17.27,17.41,1527319,0.0,1.0
2017-09-25,19.13,19.36,18.26,18.49,2328684,19.13,19.36,18.26,18.49,2328684,0.0,1.0
2017-09-26,18.73,19.55,18.25,19.45,2036678,18.73,19.55,18.25,19.45,2036678,0.0,1.0
2017-09-27,19.26,19.6,18.76,18.86,1717414,19.26,19.6,18.76,18.86,1717414,0.0,1.0
2017-09-28,18.94,19.4,18.91,19.3,1086786,18.94,19.4,18.91,19.3,1086786,0.0,1.0
2017-09-29,19.3,19.58,18.89,19.0,994764,19.3,19.58,18.89,19.0,994764,0.0,1.0
2017-10-02,19.73,19.81,19.21,19.5,1300776,19.73,19.81,19.21,19.5,1300776,0.0,1.0
2017-10-03,19.55,19.83,19.36,19.71,768540,19.55,19.83,19.36,19.71,768540,0.0,1.0
2017-10-04,19.57,19.74,19.41,19.55,947167,19.57,19.74,19.41,19.55,947167,0.0,1.0
2017-10-05,20.72,20.77,19.58,19.6,1806069,20.72,20.77,19.58,19.6,1806069,0.0,1.0
2017-10-06,20.37,20.76,20.05,20.7,1189328,20.37,20.76,20.05,20.7,1189328,0.0,1.0
2017-10-09,19.87,20.47,19.76,20.37,1474323,19.87,20.47,19.76,20.37,1474323,0.0,1.0
2017-10-10,18.69,20.03,16.05,19.91,6603187,18.69,20.03,16.05,19.91,6603187,0.0,1.0
2017-10-11,20.07,20.11,18.5,18.99,2275192,20.07,20.11,18.5,18.99,2275192,0.0,1.0
2017-10-12,18.68,20.01,18.5,19.95,1934857,18.68,20.01,18.5,19.95,1934857,0.0,1.0
2017-10-13,17.92,18.66,17.79,18.6,1535087,17.92,18.66,17.79,18.6,1535087,0.0,1.0
2017-10-16,18.87,18.88,18.16,18.19,1438822,18.87,18.88,18.16,18.19,1438822,0.0,1.0
2017-10-17,18.29,18.77,18.11,18.72,1484332,18.29,18.77,18.11,18.72,1484332,0.0,1.0
2017-10-18,18.47,18.68,17.94,18.37,1351269,18.47,18.68,17.94,18.37,1351269,0.0,1.0
2017-10-19,18.3,18.47,17.96,18.47,655608,18.3,18.47,17.96,18.47,655608,0.0,1.0
2017-10-20,18.39,18.61,18.25,18.47,660905,18.39,18.61,18.25,18.47,660905,0.0,1.0
2017-10-23,19.09,19.53,18.4,18.47,1608656,19.09,19.53,18.4,18.47,1608656,0.0,1.0
2017-10-24,18.99,19.39,18.8,19.2,1053430,18.99,19.39,18.8,19.2,1053430,0.0,1.0
2017-10-25,18.97,19.23,18.8,18.93,857509,18.97,19.23,18.8,18.93,857509,0.0,1.0
2017-10-26,18.25,19.09,18.14,18.88,1919523,18.25,19.09,18.14,18.88,1919523,0.0,1.0
2017-10-27,18.64,18.84,18.1,18.12,955131,18.64,18.84,18.1,18.12,955131,0.0,1.0
2017-10-30,18.9,19.01,18.52,18.61,895373,18.9,19.01,18.52,18.61,895373,0.0,1.0
2017-10-31,19.69,19.91,18.98,19.19,1598454,19.69,19.91,18.98,19.19,1598454,0.0,1.0
2017-11-01,19.1,19.93,18.73,19.75,1163298,19.1,19.93,18.73,19.75,1163298,0.0,1.0
2017-11-02,19.71,19.75,18.65,18.85,1457986,19.71,19.75,18.65,18.85,1457986,0.0,1.0
2017-11-03,17.32,19.63,16.25,19.63,3408299,17.32,19.63,16.25,19.63,3408299,0.0,1.0
2017-11-06,18.2,18.36,16.71,17.3,1663735,18.2,18.36,16.71,17.3,1663735,0.0,1.0
2017-11-07,17.41,18.54,17.2,18.27,1355579,17.41,18.54,17.2,18.27,1355579,0.0,1.0
2017-11-08,17.91,18.02,17.26,17.38,1189214,17.91,18.02,17.26,17.38,1189214,0.0,1.0
2017-11-09,17.76,17.9,17.38,17.71,962677,17.76,17.9,17.38,17.71,962677,0.0,1.0
2017-11-10,17.72,18.14,17.53,17.61,718641,17.72,18.14,17.53,17.61,718641,0.0,1.0
2017-11-13,17.75,17.92,17.46,17.64,544826,17.75,17.92,17.46,17.64,544826,0.0,1.0
2017-11-14,18.2,18.27,17.46,17.62,797848,18.2,18.27,17.46,17.62,797848,0.0,1.0
2017-11-15,18.45,18.6,17.69,17.9,1019460,18.45,18.6,17.69,17.9,1019460,0.0,1.0
2017-11-16,19.05,19.5,18.51,19.11,1282974,19.05,19.5,18.51,19.11,1282974,0.0,1.0
2017-11-17,18.39,19.14,18.21,18.96,892917,18.39,19.14,18.21,18.96,892917,0.0,1.0
2017-11-20,17.09,18.38,16.93,18.2,2205138,17.09,18.38,16.93,18.2,2205138,0.0,1.0
2017-11-21,17.58,17.72,17.22,17.22,1237772,17.58,17.72,17.22,17.22,1237772,0.0,1.0
2017-11-22,17.75,17.82,17.08,17.68,810106,17.75,17.82,17.08,17.68,810106,0.0,1.0
2017-11-24,17.58,17.95,17.34,17.75,531106,17.58,17.95,17.34,17.75,531106,0.0,1.0
2017-11-27,17.95,18.14,17.61,17.67,1395219,17.95,18.14,17.61,17.67,1395219,0.0,1.0
2017-11-28,18.13,18.38,17.95,18.0,1616581,18.13,18.38,17.95,18.0,1616581,0.0,1.0
2017-11-29,17.43,18.25,16.88,18.15,1973896,17.43,18.25,16.88,18.15,1973896,0.0,1.0
2017-11-30,17.94,18.02,17.39,17.54,1168680,17.94,18.02,17.39,17.54,1168680,0.0,1.0
2017-12-01,18.2,18.22,17.4,17.97,1182952,18.2,18.22,17.4,17.97,1182952,0.0,1.0
2017-12-04,16.68,19.62,16.68,18.4,1865573,16.68,19.62,16.68,18.4,1865573,0.0,1.0
2017-12-05,16.68,17.3,16.43,16.58,1425447,16.68,17.3,16.43,16.58,1425447,0.0,1.0
2017-12-06,16.21,16.75,15.35,16.67,1914756,16.21,16.75,15.35,16.67,1914756,0.0,1.0
2017-12-07,16.52,16.77,15.81,16.21,1408439,16.52,16.77,15.81,16.21,1408439,0.0,1.0
2017-12-08,16.79,16.99,16.445,16.67,838839,16.79,16.99,16.445,16.67,838839,0.0,1.0
2017-12-11,17.03,17.34,16.77,16.78,955246,17.03,17.34,16.77,16.78,955246,0.0,1.0
2017-12-12,17.16,17.42,17.0,17.05,809028,17.16,17.42,17.0,17.05,809028,0.0,1.0
2017-12-13,17.28,17.42,16.9,17.07,1165053,17.28,17.42,16.9,17.07,1165053,0.0,1.0
2017-12-14,17.27,17.77,17.08,17.24,1187799,17.27,17.77,17.08,17.24,1187799,0.0,1.0
2017-12-15,16.61,17.43,16.1,17.31,2239205,16.61,17.43,16.1,17.31,2239205,0.0,1.0
2017-12-18,16.55,16.55,15.5,15.72,1505194,16.55,16.55,15.5,15.72,1505194,0.0,1.0
2017-12-19,15.77,16.39,15.3,16.39,1879703,15.77,16.39,15.3,16.39,1879703,0.0,1.0
2017-12-20,15.8,16.1,15.63,15.77,1358307,15.8,16.1,15.63,15.77,1358307,0.0,1.0
2017-12-21,17.51,18.57,17.2,17.29,5142719,17.51,18.57,17.2,17.29,5142719,0.0,1.0
2017-12-22,17.89,18.05,17.22,17.58,2360486,17.89,18.05,17.22,17.58,2360486,0.0,1.0
2017-12-26,18.79,19.15,17.8,17.9,13878128,18.79,19.15,17.8,17.9,13878128,0.0,1.0
2017-12-27,17.62,18.8,17.25,18.8,3174835,17.62,18.8,17.25,18.8,3174835,0.0,1.0
2017-12-28,18.16,18.185,17.275,17.76,1976250,18.16,18.185,17.275,17.76,1976250,0.0,1.0
2017-12-29,18.06,18.24,17.74,18.15,2037509,18.06,18.24,17.74,18.15,2037509,0.0,1.0
2018-01-02,18.14,18.45,17.85,18.07,1525955,18.14,18.45,17.85,18.07,1525955,0.0,1.0
2018-01-03,18.42,18.555,17.89,18.13,1154954,18.42,18.555,17.89,18.13,1154954,0.0,1.0
2018-01-04,18.83,19.09,18.25,18.46,1990588,18.83,19.09,18.25,18.46,1990588,0.0,1.0
2018-01-05,18.73,18.98,18.565,18.87,1046015,18.73,18.98,18.565,18.87,1046015,0.0,1.0
2018-01-08,18.8,18.91,18.28,18.71,1147508,18.8,18.91,18.28,18.71,1147508,0.0,1.0
2018-01-09,19.94,20.33,18.76,18.8,2908682,19.94,20.33,18.76,18.8,2908682,0.0,1.0
2018-01-10,20.81,20.94,19.68,19.98,1469455,20.81,20.94,19.68,19.98,1469455,0.0,1.0
2018-01-11,20.85,20.93,20.11,20.67,1859661,20.85,20.93,20.11,20.67,1859661,0.0,1.0
2018-01-12,20.65,21.0,20.55,21.0,1266145,20.65,21.0,20.55,21.0,1266145,0.0,1.0
2018-01-16,21.31,21.75,21.02,21.06,1606853,21.31,21.75,21.02,21.06,1606853,0.0,1.0
2018-01-17,22.19,22.45,20.359,21.4,4511448,22.19,22.45,20.359,21.4,4511448,0.0,1.0
2018-01-18,23.58,23.77,21.92,22.4,3074477,23.58,23.77,21.92,22.4,3074477,0.0,1.0
2018-01-19,23.98,24.02,23.15,23.68,1963372,23.98,24.02,23.15,23.68,1963372,0.0,1.0
2018-01-22,24.7,25.12,24.1201,24.2,2367350,24.7,25.12,24.1201,24.2,2367350,0.0,1.0
2018-01-23,25.44,25.7,24.88,25.25,2422665,25.44,25.7,24.88,25.25,2422665,0.0,1.0
2018-01-24,25.08,25.76,24.59,25.76,1826997,25.08,25.76,24.59,25.76,1826997,0.0,1.0
2018-01-25,25.06,25.15,24.52,25.13,1590639,25.06,25.15,24.52,25.13,1590639,0.0,1.0
2018-01-26,25.1,25.24,24.81,25.07,1044973,25.1,25.24,24.81,25.07,1044973,0.0,1.0
2018-01-29,25.5,25.96,24.8,25.12,1523545,25.5,25.96,24.8,25.12,1523545,0.0,1.0
2018-01-30,23.68,25.15,19.57,24.95,2371814,23.68,25.15,19.57,24.95,2371814,0.0,1.0
2018-01-31,23.015,24.29,22.78,23.91,1412239,23.015,24.29,22.78,23.91,1412239,0.0,1.0
2018-02-01,24.29,25.7,23.93,25.36,2859037,24.29,25.7,23.93,25.36,2859037,0.0,1.0
2018-02-02,23.46,24.37,23.1,23.75,2579401,23.46,24.37,23.1,23.75,2579401,0.0,1.0
2018-02-05,17.26,19.85,17.1,19.32,7194274,17.26,19.85,17.1,19.32,7194274,0.0,1.0
2018-02-06,16.82,18.0338,16.15,16.81,4800720,16.82,18.0338,16.15,16.81,4800720,0.0,1.0
2018-02-07,16.52,16.97,16.26,16.75,2452442,16.52,16.97,16.26,16.75,2452442,0.0,1.0
2018-02-08,15.09,16.58,15.08,16.51,3202137,15.09,16.58,15.08,16.51,3202137,0.0,1.0
2018-02-09,14.59,15.46,13.39,15.21,3442076,14.59,15.46,13.39,15.21,3442076,0.0,1.0
2018-02-12,15.2,15.31,14.71,14.76,2711364,15.2,15.31,14.71,14.76,2711364,0.0,1.0
2018-02-13,14.93,15.34,14.45,15.05,1307531,14.93,15.34,14.45,15.05,1307531,0.0,1.0
2018-02-14,16.04,16.19,14.58,14.63,1996344,16.04,16.19,14.58,14.63,1996344,0.0,1.0
2018-02-15,15.56,16.07,15.17,16.0,1586796,15.56,16.07,15.17,16.0,1586796,0.0,1.0
2018-02-16,15.98,16.315,15.52,15.52,1375943,15.98,16.315,15.52,15.52,1375943,0.0,1.0
2018-02-20,15.35,16.025,15.31,15.79,1547031,15.35,16.025,15.31,15.79,1547031,0.0,1.0
2018-02-21,15.77,16.39,15.25,15.34,1909740,15.77,16.39,15.25,15.34,1909740,0.0,1.0
2018-02-22,16.09,16.26,15.54,15.81,1803774,16.09,16.26,15.54,15.81,1803774,0.0,1.0
2018-02-23,16.48,18.39,16.08,17.24,3413005,16.48,18.39,16.08,17.24,3413005,0.0,1.0
2018-02-26,15.57,16.38,15.08,16.23,2614172,15.57,16.38,15.08,16.23,2614172,0.0,1.0
2018-02-27,15.81,15.94,15.35,15.59,2131010,15.81,15.94,15.35,15.59,2131010,0.0,1.0
2018-02-28,15.19,15.78,15.18,15.77,1098479,15.19,15.78,15.18,15.77,1098479,0.0,1.0
2018-03-01,14.8,15.39,14.72,15.31,1440437,14.8,15.39,14.72,15.31,1440437,0.0,1.0
2018-03-02,14.96,15.2,14.3,14.6,1720644,14.96,15.2,14.3,14.6,1720644,0.0,1.0
2018-03-05,14.63,15.04,14.32,14.8,1470587,14.63,15.04,14.32,14.8,1470587,0.0,1.0
2018-03-06,15.44,15.61,14.63,14.7,1485418,15.44,15.61,14.63,14.7,1485418,0.0,1.0
2018-03-07,15.77,15.91,15.17,15.34,1123049,15.77,15.91,15.17,15.34,1123049,0.0,1.0
2018-03-08,16.35,16.42,15.87,16.19,1826332,16.35,16.42,15.87,16.19,1826332,0.0,1.0
2018-03-09,16.54,16.98,16.16,16.92,1766395,16.54,16.98,16.16,16.92,1766395,0.0,1.0
2018-03-12,17.4,17.79,16.54,16.63,1791076,17.4,17.79,16.54,16.63,1791076,0.0,1.0
2018-03-13,17.93,18.4,17.5,17.51,2075056,17.93,18.4,17.5,17.51,2075056,0.0,1.0
2018-03-14,18.02,18.16,17.53,17.98,1409163,18.02,18.16,17.53,17.98,1409163,0.0,1.0
2018-03-15,17.84,17.99,17.3,17.95,1337017,17.84,17.99,17.3,17.95,1337017,0.0,1.0
2018-03-16,18.26,18.29,17.25,17.7,3034040,18.26,18.29,17.25,17.7,3034040,0.0,1.0
2018-03-19,18.49,18.6,17.71,18.01,2230873,18.49,18.6,17.71,18.01,2230873,0.0,1.0
2018-03-20,17.45,18.85,17.25,18.47,1982438,17.45,18.85,17.25,18.47,1982438,0.0,1.0
2018-03-21,17.63,17.91,17.21,17.53,1610894,17.63,17.91,17.21,17.53,1610894,0.0,1.0
2018-03-22,16.94,17.89,16.92,17.56,1240175,16.94,17.89,16.92,17.56,1240175,0.0,1.0
2018-03-23,16.7,17.315,16.63,16.93,1099000,16.7,17.315,16.63,16.93,1099000,0.0,1.0
2018-03-26,16.79,17.24,16.22,17.06,1016478,16.79,17.24,16.22,17.06,1016478,0.0,1.0
2018-03-27,16.2,17.02,16.01,16.9,1113343,16.2,17.02,16.01,16.9,1113343,0.0,1.0
2018-03-28,15.9,16.2222,15.67,16.18,1204481,15.9,16.2222,15.67,16.18,1204481,0.0,1.0
2018-03-29,16.45,16.88,15.8501,16.02,1334104,16.45,16.88,15.8501,16.02,1334104,0.0,1.0
2018-04-02,15.42,16.6,15.215,16.31,1160663,15.42,16.6,15.215,16.31,1160663,0.0,1.0
2018-04-03,16.02,16.26,15.31,15.41,1459333,16.02,16.26,15.31,15.41,1459333,0.0,1.0
2018-04-04,16.48,16.565,15.63,15.68,1132287,16.48,16.565,15.63,15.68,1132287,0.0,1.0
2018-04-05,16.58,16.7853,16.38,16.55,925619,16.58,16.7853,16.38,16.55,925619,0.0,1.0
2018-04-06,16.15,16.65,15.89,16.46,1485781,16.15,16.65,15.89,16.46,1485781,0.0,1.0
2018-04-09,16.75,17.18,16.3,16.31,622366,16.75,17.18,16.3,16.31,622366,0.0,1.0
2018-04-10,16.95,17.29,16.68,16.99,1121054,16.95,17.29,16.68,16.99,1121054,0.0,1.0
2018-04-11,16.55,17.08,16.43,16.73,1026660,16.55,17.08,16.43,16.73,1026660,0.0,1.0
2018-04-12,16.76,17.02,16.51,16.54,526202,16.76,17.02,16.51,16.54,526202,0.0,1.0
2018-04-13,16.98,17.29,16.73,17.21,942703,16.98,17.29,16.73,17.21,942703,0.0,1.0
2018-04-16,17.1,17.21,16.83,17.0,697795,17.1,17.21,16.83,17.0,697795,0.0,1.0
2018-04-17,17.585,17.83,17.1,17.17,781945,17.585,17.83,17.1,17.17,781945,0.0,1.0
2018-04-18,17.92,18.14,17.53,17.77,1070827,17.92,18.14,17.53,17.77,1070827,0.0,1.0
2018-04-19,18.17,18.28,17.44,17.82,970534,18.17,18.28,17.44,17.82,970534,0.0,1.0
2018-04-20,17.59,18.06,17.46,18.06,654905,17.59,18.06,17.46,18.06,654905,0.0,1.0
2018-04-23,17.42,17.78,17.32,17.57,619713,17.42,17.78,17.32,17.57,619713,0.0,1.0
2018-04-24,17.34,17.99,17.15,17.61,805257,17.34,17.99,17.15,17.61,805257,0.0,1.0
2018-04-25,16.99,17.38,16.66,17.28,952721,16.99,17.38,16.66,17.28,952721,0.0,1.0
2018-04-26,17.0,17.37,16.785,17.06,598610,17.0,17.37,16.785,17.06,598610,0.0,1.0
2018-04-27,17.12,17.26,16.85,16.98,994953,17.12,17.26,16.85,16.98,994953,0.0,1.0
2018-04-30,16.68,17.38,16.62,17.11,1068592,16.68,17.38,16.62,17.11,1068592,0.0,1.0
2018-05-01,16.85,17.02,16.241,16.69,1014434,16.85,17.02,16.241,16.69,1014434,0.0,1.0
2018-05-02,17.34,17.48,16.84,16.88,655681,17.34,17.48,16.84,16.88,655681,0.0,1.0
2018-05-03,16.84,17.48,16.46,17.3,762288,16.84,17.48,16.46,17.3,762288,0.0,1.0
2018-05-04,17.42,17.75,16.63,16.76,1213083,17.42,17.75,16.63,16.76,1213083,0.0,1.0
2018-05-07,17.78,17.81,17.51,17.56,981552,17.78,17.81,17.51,17.56,981552,0.0,1.0
2018-05-08,17.36,17.76,17.33,17.59,696451,17.36,17.76,17.33,17.59,696451,0.0,1.0
2018-05-09,17.03,17.2,15.02,16.9,2876662,17.03,17.2,15.02,16.9,2876662,0.0,1.0
2018-05-10,15.77,17.0,15.76,17.0,2108024,15.77,17.0,15.76,17.0,2108024,0.0,1.0
2018-05-11,16.2,16.62,15.6413,15.73,1771954,16.2,16.62,15.6413,15.73,1771954,0.0,1.0
2018-05-14,17.16,17.62,16.21,16.31,1646004,17.16,17.62,16.21,16.31,1646004,0.0,1.0
2018-05-15,17.61,17.91,16.911,17.14,1606567,17.61,17.91,16.911,17.14,1606567,0.0,1.0
2018-05-16,17.75,18.0,17.4569,17.67,1217357,17.75,18.0,17.4569,17.67,1217357,0.0,1.0
2018-05-17,17.98,18.145,17.71,17.71,1046289,17.98,18.145,17.71,17.71,1046289,0.0,1.0
2018-05-18,18.56,18.595,17.97,18.07,1389065,18.56,18.595,17.97,18.07,1389065,0.0,1.0
2018-05-21,18.23,18.98,18.065,18.7,923236,18.23,18.98,18.065,18.7,923236,0.0,1.0
2018-05-22,17.95,18.44,17.79,18.24,797073,17.95,18.44,17.79,18.24,797073,0.0,1.0
2018-05-23,18.0,18.27,17.75,17.82,803967,18.0,18.27,17.75,17.82,803967,0.0,1.0
2018-05-24,18.59,18.65,17.99,18.07,1125391,18.59,18.65,17.99,18.07,1125391,0.0,1.0
2018-05-25,18.7,18.9,18.51,18.56,628302,18.7,18.9,18.51,18.56,628302,0.0,1.0
2018-05-29,18.69,19.13,18.4,18.53,933252,18.69,19.13,18.4,18.53,933252,0.0,1.0
2018-05-30,19.69,20.0,18.787,18.91,1242450,19.69,20.0,18.787,18.91,1242450,0.0,1.0
2018-05-31,18.5,18.91,18.135,18.86,1497904,18.5,18.91,18.135,18.86,1497904,0.0,1.0
2018-06-01,18.5,18.84,18.36,18.68,874848,18.5,18.84,18.36,18.68,874848,0.0,1.0
2018-06-04,18.77,18.85,18.3,18.58,994346,18.77,18.85,18.3,18.58,994346,0.0,1.0
2018-06-05,18.5,18.74,18.35,18.66,878198,18.5,18.74,18.35,18.66,878198,0.0,1.0
2018-06-06,18.8,19.11,18.49,18.5,603553,18.8,19.11,18.49,18.5,603553,0.0,1.0
2018-06-07,18.19,18.96,17.87,18.8,998755,18.19,18.96,17.87,18.8,998755,0.0,1.0
2018-06-08,18.52,18.613,18.14,18.2,705870,18.52,18.613,18.14,18.2,705870,0.0,1.0
2018-06-11,18.72,19.07,18.431,18.58,682668,18.72,19.07,18.431,18.58,682668,0.0,1.0
2018-06-12,18.85,19.14,18.64,18.82,665790,18.85,19.14,18.64,18.82,665790,0.0,1.0
2018-06-13,19.13,19.5,18.67,18.89,1228119,19.13,19.5,18.67,18.89,1228119,0.0,1.0
2018-06-14,19.33,19.815,19.13,19.26,1104347,19.33,19.815,19.13,19.26,1104347,0.0,1.0
2018-06-15,19.38,19.74,19.01,19.29,1713700,19.38,19.74,19.01,19.29,1713700,0.0,1.0
2018-06-18,16.88,19.56,16.65,19.18,3203533,16.88,19.56,16.65,19.18,3203533,0.0,1.0
2018-06-19,16.275,16.7099,15.84,16.66,2782916,16.275,16.7099,15.84,16.66,2782916,0.0,1.0
2018-06-20,16.41,16.7846,16.26,16.39,1141195,16.41,16.7846,16.26,16.39,1141195,0.0,1.0
2018-06-21,16.54,16.58,16.04,16.38,977332,16.54,16.58,16.04,16.38,977332,0.0,1.0
2018-06-22,16.06,16.63,15.67,16.63,2000002,16.06,16.63,15.67,16.63,2000002,0.0,1.0
2018-06-25,16.12,16.19,15.45,16.01,1053712,16.12,16.19,15.45,16.01,1053712,0.0,1.0
2018-06-26,16.04,16.58,15.76,16.07,901915,16.04,16.58,15.76,16.07,901915,0.0,1.0
2018-06-27,15.3,16.2,15.265,16.04,1160288,15.3,16.2,15.265,16.04,1160288,0.0,1.0
2018-06-28,15.79,15.86,15.12,15.28,1208665,15.79,15.86,15.12,15.28,1208665,0.0,1.0
2018-06-29,15.72,16.05,15.645,15.99,1211078,15.72,16.05,15.645,15.99,1211078,0.0,1.0
2018-07-02,15.03,15.7,14.07,15.62,1879274,15.03,15.7,14.07,15.62,1879274,0.0,1.0
2018-07-03,15.35,15.38,14.98,15.09,426441,15.35,15.38,14.98,15.09,426441,0.0,1.0
2018-07-05,14.7,15.43,14.65,15.36,2010374,14.7,15.43,14.65,15.36,2010374,0.0,1.0
2018-07-06,15.21,15.33,14.715,14.8,934978,15.21,15.33,14.715,14.8,934978,0.0,1.0
2018-07-09,15.44,15.515,15.1,15.24,802796,15.44,15.515,15.1,15.24,802796,0.0,1.0
2018-07-10,15.65,15.68,15.38,15.45,756317,15.65,15.68,15.38,15.45,756317,0.0,1.0
2018-07-11,15.43,15.78,15.42,15.56,648690,15.43,15.78,15.42,15.56,648690,0.0,1.0
2018-07-12,15.17,15.47,14.74,15.47,1180064,15.17,15.47,14.74,15.47,1180064,0.0,1.0
2018-07-13,14.3,15.3,14.29,15.17,1569532,14.3,15.3,14.29,15.17,1569532,0.0,1.0
2018-07-16,14.13,14.605,14.12,14.29,931743,14.13,14.605,14.12,14.29,931743,0.0,1.0
2018-07-17,13.9,14.175,13.79,14.15,1139997,13.9,14.175,13.79,14.15,1139997,0.0,1.0
2018-07-18,13.61,13.955,13.51,13.89,1846765,13.61,13.955,13.51,13.89,1846765,0.0,1.0
2018-07-19,13.22,13.78,12.85,13.55,2865143,13.22,13.78,12.85,13.55,2865143,0.0,1.0
2018-07-20,13.0,13.365,12.96,13.29,1174439,13.0,13.365,12.96,13.29,1174439,0.0,1.0
2018-07-23,13.4,13.55,12.99,13.0,1214765,13.4,13.55,12.99,13.0,1214765,0.0,1.0
2018-07-24,12.97,13.63,12.75,13.37,1073994,12.97,13.63,12.75,13.37,1073994,0.0,1.0
2018-07-25,12.93,13.22,12.89,12.99,667868,12.93,13.22,12.89,12.99,667868,0.0,1.0
2018-07-26,13.16,13.235,12.86,12.9,1017185,13.16,13.235,12.86,12.9,1017185,0.0,1.0
2018-07-27,12.73,13.27,12.71,13.12,1132015,12.73,13.27,12.71,13.12,1132015,0.0,1.0
2018-07-30,12.82,12.98,12.5,12.72,889471,12.82,12.98,12.5,12.72,889471,0.0,1.0
2018-07-31,13.13,13.16,12.75,12.89,769234,13.13,13.16,12.75,12.89,769234,0.0,1.0
2018-08-01,13.17,13.71,12.99,13.06,1459129,13.17,13.71,12.99,13.06,1459129,0.0,1.0
2018-08-02,13.47,13.52,13.15,13.18,1007051,13.47,13.52,13.15,13.18,1007051,0.0,1.0
2018-08-03,13.85,14.205,13.29,13.53,2445780,13.85,14.205,13.29,13.53,2445780,0.0,1.0
2018-08-06,13.91,14.01,13.48,13.87,1523864,13.91,14.01,13.48,13.87,1523864,0.0,1.0
2018-08-07,14.06,14.41,13.93,13.93,1212303,14.06,14.41,13.93,13.93,1212303,0.0,1.0
2018-08-08,14.08,14.28,13.9,13.98,967427,14.08,14.28,13.9,13.98,967427,0.0,1.0
2018-08-09,13.98,14.3,13.85,14.14,1316233,13.98,14.3,13.85,14.14,1316233,0.0,1.0
2018-08-10,13.26,13.41,11.55,12.0,4145656,13.26,13.41,11.55,12.0,4145656,0.0,1.0
2018-08-13,12.27,13.3,12.01,13.2,2835640,12.27,13.3,12.01,13.2,2835640,0.0,1.0
2018-08-14,12.47,12.59,12.0,12.19,2382557,12.47,12.59,12.0,12.19,2382557,0.0,1.0
2018-08-15,12.5,12.7,12.23,12.45,1802112,12.5,12.7,12.23,12.45,1802112,0.0,1.0
2018-08-16,12.5,12.71,12.31,12.5,1442082,12.5,12.71,12.31,12.5,1442082,0.0,1.0
2018-08-17,12.92,13.5,12.6,12.85,1697214,12.92,13.5,12.6,12.85,1697214,0.0,1.0
2018-08-20,13.04,13.18,12.77,13.01,894665,13.04,13.18,12.77,13.01,894665,0.0,1.0
2018-08-21,13.65,13.775,13.17,13.26,1137112,13.65,13.775,13.17,13.26,1137112,0.0,1.0
2018-08-22,13.81,13.89,13.56,13.56,944577,13.81,13.89,13.56,13.56,944577,0.0,1.0
2018-08-23,13.39,13.87,13.375,13.81,1116995,13.39,13.87,13.375,13.81,1116995,0.0,1.0
2018-08-24,13.58,13.67,13.23,13.43,1058703,13.58,13.67,13.23,13.43,1058703,0.0,1.0
2018-08-27,13.64,14.0,13.59,13.87,641501,13.64,14.0,13.59,13.87,641501,0.0,1.0
2018-08-28,13.79,13.97,13.38,13.64,1609174,13.79,13.97,13.38,13.64,1609174,0.0,1.0
2018-08-29,14.81,14.88,13.91,14.05,1400253,14.81,14.88,13.91,14.05,1400253,0.0,1.0
2018-08-30,15.0,15.11,14.61,14.76,1115595,15.0,15.11,14.61,14.76,1115595,0.0,1.0
2018-08-31,15.02,15.11,14.805,15.04,1009814,15.02,15.11,14.805,15.04,1009814,0.0,1.0
2018-09-04,15.0,15.08,14.62,14.91,1206668,15.0,15.08,14.62,14.91,1206668,0.0,1.0
2018-09-05,14.8,14.96,14.54,14.95,1390824,14.8,14.96,14.54,14.95,1390824,0.0,1.0
2018-09-06,14.19,14.99,14.045,14.8,1576571,14.19,14.99,14.045,14.8,1576571,0.0,1.0
2018-09-07,14.8,14.81,14.0,14.1,792522,14.8,14.81,14.0,14.1,792522,0.0,1.0
2018-09-10,14.48,14.94,14.37,14.94,1108826,14.48,14.94,14.37,14.94,1108826,0.0,1.0
2018-09-11,14.57,14.59,14.23,14.49,1055483,14.57,14.59,14.23,14.49,1055483,0.0,1.0
2018-09-12,14.16,14.6,14.1,14.55,1612527,14.16,14.6,14.1,14.55,1612527,0.0,1.0
2018-09-13,14.44,14.98,14.11,14.21,1186962,14.44,14.98,14.11,14.21,1186962,0.0,1.0
2018-09-14,14.39,14.495,14.14,14.39,1204286,14.39,14.495,14.14,14.39,1204286,0.0,1.0
2018-09-17,14.74,14.8,14.3,14.39,1134132,14.74,14.8,14.3,14.39,1134132,0.0,1.0
2018-09-18,14.26,15.0,14.1801,14.84,1269825,14.26,15.0,14.1801,14.84,1269825,0.0,1.0
2018-09-19,14.22,14.71,14.15,14.29,898744,14.22,14.71,14.15,14.29,898744,0.0,1.0
2018-09-20,14.68,14.69,14.15,14.38,713257,14.68,14.69,14.15,14.38,713257,0.0,1.0
2018-09-21,14.35,14.69,14.16,14.68,2649910,14.35,14.69,14.16,14.68,2649910,0.0,1.0
2018-09-24,14.32,14.7,14.17,14.7,710574,14.32,14.7,14.17,14.7,710574,0.0,1.0
2018-09-25,14.23,14.38,14.16,14.33,514056,14.23,14.38,14.16,14.33,514056,0.0,1.0
2018-09-26,13.58,14.37,13.26,14.3,1593649,13.58,14.37,13.26,14.3,1593649,0.0,1.0
2018-09-27,13.73,13.765,13.532,13.58,697053,13.73,13.765,13.532,13.58,697053,0.0,1.0
2018-09-28,14.02,14.02,13.66,13.76,879421,14.02,14.02,13.66,13.76,879421,0.0,1.0
2018-10-01,13.75,14.58,13.65,14.21,1110423,13.75,14.58,13.65,14.21,1110423,0.0,1.0
2018-10-02,14.0,14.03,13.67,13.67,704107,14.0,14.03,13.67,13.67,704107,0.0,1.0
2018-10-03,14.51,14.78,14.02,14.09,1059476,14.51,14.78,14.02,14.09,1059476,0.0,1.0
2018-10-04,13.65,14.58,13.6,14.51,1263517,13.65,14.58,13.6,14.51,1263517,0.0,1.0
2018-10-05,13.29,13.81,13.0298,13.71,1408218,13.29,13.81,13.0298,13.71,1408218,0.0,1.0
2018-10-08,13.3,13.35,12.88,13.21,875066,13.3,13.35,12.88,13.21,875066,0.0,1.0
2018-10-09,13.71,13.73,13.1871,13.23,719746,13.71,13.73,13.1871,13.23,719746,0.0,1.0
2018-10-10,13.59,13.89,13.57,13.68,1001310,13.59,13.89,13.57,13.68,1001310,0.0,1.0
2018-10-11,12.92,13.87,12.7707,13.58,1477577,12.92,13.87,12.7707,13.58,1477577,0.0,1.0
2018-10-12,12.24,13.189,12.16,13.03,1643057,12.24,13.189,12.16,13.03,1643057,0.0,1.0
2018-10-15,12.53,12.61,12.12,12.32,857023,12.53,12.61,12.12,12.32,857023,0.0,1.0
2018-10-16,13.14,13.15,12.515,12.7,865612,13.14,13.15,12.515,12.7,865612,0.0,1.0
2018-10-17,12.86,13.16,12.55,13.12,723028,12.86,13.16,12.55,13.12,723028,0.0,1.0
2018-10-18,12.54,13.09,12.32,12.85,849808,12.54,13.09,12.32,12.85,849808,0.0,1.0
2018-10-19,12.17,12.6,12.09,12.52,748857,12.17,12.6,12.09,12.52,748857,0.0,1.0
2018-10-22,12.07,12.3002,11.65,12.16,932962,12.07,12.3002,11.65,12.16,932962,0.0,1.0
2018-10-23,12.27,13.26,11.44,11.84,3177444,12.27,13.26,11.44,11.84,3177444,0.0,1.0
2018-10-24,11.29,12.525,11.27,12.35,1421454,11.29,12.525,11.27,12.35,1421454,0.0,1.0
2018-10-25,11.76,12.04,11.32,11.34,1002848,11.76,12.04,11.32,11.34,1002848,0.0,1.0
2018-10-26,11.63,11.84,11.25,11.48,1201141,11.63,11.84,11.25,11.48,1201141,0.0,1.0
2018-10-29,11.49,12.13,11.27,11.79,776134,11.49,12.13,11.27,11.79,776134,0.0,1.0
2018-10-30,11.37,11.79,11.21,11.48,1164350,11.37,11.79,11.21,11.48,1164350,0.0,1.0
2018-10-31,11.75,11.95,11.45,11.59,1012486,11.75,11.95,11.45,11.59,1012486,0.0,1.0
2018-11-01,12.23,12.3,11.93,11.94,1064490,12.23,12.3,11.93,11.94,1064490,0.0,1.0
2018-11-02,12.59,12.86,11.65,12.0,1694102,12.59,12.86,11.65,12.0,1694102,0.0,1.0
2018-11-05,13.11,13.3,12.69,12.69,1640218,13.11,13.3,12.69,12.69,1640218,0.0,1.0
2018-11-06,13.47,13.78,13.03,13.16,1607242,13.47,13.78,13.03,13.16,1607242,0.0,1.0
2018-11-07,13.85,13.95,13.35,13.53,1526985,13.85,13.95,13.35,13.53,1526985,0.0,1.0
2018-11-08,13.38,13.85,13.21,13.85,949476,13.38,13.85,13.21,13.85,949476,0.0,1.0
2018-11-09,13.01,13.45,12.98,13.33,1231630,13.01,13.45,12.98,13.33,1231630,0.0,1.0
2018-11-12,12.67,13.105,12.63,12.94,1633836,12.67,13.105,12.63,12.94,1633836,0.0,1.0
2018-11-13,12.52,13.14,12.48,12.68,763135,12.52,13.14,12.48,12.68,763135,0.0,1.0
2018-11-14,12.44,12.6756,12.26,12.63,739568,12.44,12.6756,12.26,12.63,739568,0.0,1.0
2018-11-15,13.01,13.3,12.5,12.56,1180977,13.01,13.3,12.5,12.56,1180977,0.0,1.0
2018-11-16,13.02,13.17,12.65,12.92,1282309,13.02,13.17,12.65,12.92,1282309,0.0,1.0
2018-11-19,12.09,12.915,11.6822,12.7,1328502,12.09,12.915,11.6822,12.7,1328502,0.0,1.0
2018-11-20,12.25,12.35,11.85,11.96,536107,12.25,12.35,11.85,11.96,536107,0.0,1.0
2018-11-21,12.75,12.95,12.2056,12.3,909711,12.75,12.95,12.2056,12.3,909711,0.0,1.0
2018-11-23,12.71,13.0,12.53,12.67,271352,12.71,13.0,12.53,12.67,271352,0.0,1.0
2018-11-26,13.36,13.41,12.73,12.91,765357,13.36,13.41,12.73,12.91,765357,0.0,1.0
2018-11-27,13.63,13.93,13.21,13.39,874413,13.63,13.93,13.21,13.39,874413,0.0,1.0
2018-11-28,13.94,14.0,13.25,13.62,913449,13.94,14.0,13.25,13.62,913449,0.0,1.0
2018-11-29,14.13,14.35,13.6908,13.87,777895,14.13,14.35,13.6908,13.87,777895,0.0,1.0
2018-11-30,13.93,14.37,13.82,14.09,743981,13.93,14.37,13.82,14.09,743981,0.0,1.0
2018-12-03,13.89,14.19,13.59,14.17,763154,13.89,14.19,13.59,14.17,763154,0.0,1.0
2018-12-04,13.44,13.9,13.37,13.81,948857,13.44,13.9,13.37,13.81,948857,0.0,1.0
2018-12-06,13.04,13.18,12.67,13.18,1093289,13.04,13.18,12.67,13.18,1093289,0.0,1.0
2018-12-07,13.04,13.37,12.8882,13.04,641231,13.04,13.37,12.8882,13.04,641231,0.0,1.0
2018-12-10,12.98,13.29,12.75,13.1,1300343,12.98,13.29,12.75,13.1,1300343,0.0,1.0
2018-12-11,17.17,17.38,12.59,13.06,8168476,17.17,17.38,12.59,13.06,8168476,0.0,1.0
2018-12-12,17.05,19.48,17.02,18.61,9834720,17.05,19.48,17.02,18.61,9834720,0.0,1.0
2018-12-13,17.19,17.63,16.95,16.95,2031498,17.19,17.63,16.95,16.95,2031498,0.0,1.0
2018-12-14,16.11,17.31,15.475,16.98,2840586,16.11,17.31,15.475,16.98,2840586,0.0,1.0
2018-12-17,15.41,15.95,14.97,15.94,1979495,15.41,15.95,14.97,15.94,1979495,0.0,1.0
2018-12-18,14.64,15.77,14.15,15.55,2132520,14.64,15.77,14.15,15.55,2132520,0.0,1.0
2018-12-19,13.355,14.63,13.175,14.63,2104356,13.355,14.63,13.175,14.63,2104356,0.0,1.0
2018-12-20,13.03,13.81,12.94,13.36,1986035,13.03,13.81,12.94,13.36,1986035,0.0,1.0
2018-12-21,12.0,13.15,11.8,13.05,2731650,12.0,13.15,11.8,13.05,2731650,0.0,1.0
2018-12-24,12.2,12.45,11.7,11.72,706962,12.2,12.45,11.7,11.72,706962,0.0,1.0
2018-12-26,12.98,13.11,12.23,12.23,1080176,12.98,13.11,12.23,12.23,1080176,0.0,1.0
2018-12-27,12.85,12.85,12.05,12.69,987029,12.85,12.85,12.05,12.69,987029,0.0,1.0
2018-12-28,13.02,13.27,12.4585,12.85,1030155,13.02,13.27,12.4585,12.85,1030155,0.0,1.0
2018-12-31,13.36,13.4,13.0,13.11,913052,13.36,13.4,13.0,13.11,913052,0.0,1.0
2019-01-02,13.82,13.89,13.13,13.13,1254659,13.82,13.89,13.13,13.13,1254659,0.0,1.0
2019-01-03,13.43,13.99,13.17,13.76,954220,13.43,13.99,13.17,13.76,954220,0.0,1.0
2019-01-04,13.82,13.93,13.545,13.69,739874,13.82,13.93,13.545,13.69,739874,0.0,1.0
2019-01-07,13.92,14.2199,13.785,13.89,648155,13.92,14.2199,13.785,13.89,648155,0.0,1.0
2019-01-08,13.81,14.09,13.58,14.04,707068,13.81,14.09,13.58,14.04,707068,0.0,1.0
2019-01-09,13.85,14.08,13.78,13.93,617005,13.85,14.08,13.78,13.93,617005,0.0,1.0
2019-01-10,13.89,14.25,13.61,13.83,929467,13.89,14.25,13.61,13.83,929467,0.0,1.0
2019-01-11,13.96,14.15,13.78,13.85,1566342,13.96,14.15,13.78,13.85,1566342,0.0,1.0
2019-01-14,15.15,15.34,13.8,13.85,1829991,15.15,15.34,13.8,13.85,1829991,0.0,1.0
2019-01-15,15.71,15.75,14.97,15.09,1856078,15.71,15.75,14.97,15.09,1856078,0.0,1.0
2019-01-16,15.45,16.08,15.395,15.72,2566578,15.45,16.08,15.395,15.72,2566578,0.0,1.0
2019-01-17,14.91,15.61,14.63,15.41,1028177,14.91,15.61,14.63,15.41,1028177,0.0,1.0
2019-01-18,14.94,15.2,14.77,15.01,1155132,14.94,15.2,14.77,15.01,1155132,0.0,1.0
2019-01-22,14.68,14.98,14.6,14.85,767914,14.68,14.98,14.6,14.85,767914,0.0,1.0
2019-01-23,14.97,15.18,14.7,14.72,1260569,14.97,15.18,14.7,14.72,1260569,0.0,1.0
2019-01-24,13.81,15.025,13.49,14.93,1735522,13.81,15.025,13.49,14.93,1735522,0.0,1.0
2019-01-25,12.29,14.13,11.26,13.87,7621538,12.29,14.13,11.26,13.87,7621538,0.0,1.0
2019-01-28,12.05,12.52,11.9,12.15,3653572,12.05,12.52,11.9,12.15,3653572,0.0,1.0
2019-01-29,11.67,12.04,11.35,12.02,1755966,11.67,12.04,11.35,12.02,1755966,0.0,1.0
2019-01-30,11.7,11.91,11.42,11.67,2083075,11.7,11.91,11.42,11.67,2083075,0.0,1.0
2019-01-31,11.18,11.855,10.95,11.68,2771022,11.18,11.855,10.95,11.68,2771022,0.0,1.0
2019-02-01,10.03,10.53,9.65,10.1,6128101,10.03,10.53,9.65,10.1,6128101,0.0,1.0
2019-02-04,10.2,10.67,10.02,10.05,3014712,10.2,10.67,10.02,10.05,3014712,0.0,1.0
2019-02-05,11.01,11.195,9.14,10.2,7020751,11.01,11.195,9.14,10.2,7020751,0.0,1.0
2019-02-06,11.59,11.77,10.76,11.01,2266096,11.59,11.77,10.76,11.01,2266096,0.0,1.0
2019-02-07,11.04,11.68,10.9607,11.54,2387212,11.04,11.68,10.9607,11.54,2387212,0.0,1.0
2019-02-08,11.35,11.53,10.93,11.04,1170844,11.35,11.53,10.93,11.04,1170844,0.0,1.0
2019-02-11,11.38,11.4,11.01,11.36,965532,11.38,11.4,11.01,11.36,965532,0.0,1.0
2019-02-12,11.63,11.63,11.26,11.44,920055,11.63,11.63,11.26,11.44,920055,0.0,1.0
2019-02-13,11.52,11.91,11.47,11.64,587488,11.52,11.91,11.47,11.64,587488,0.0,1.0
2019-02-14,11.38,11.72,11.3,11.48,974231,11.38,11.72,11.3,11.48,974231,0.0,1.0
2019-02-15,11.8,12.16,11.46,11.54,2365275,11.8,12.16,11.46,11.54,2365275,0.0,1.0
2019-02-19,11.47,11.87,11.11,11.71,1217026,11.47,11.87,11.11,11.71,1217026,0.0,1.0
2019-02-20,11.32,11.74,11.18,11.53,1011196,11.32,11.74,11.18,11.53,1011196,0.0,1.0
2019-02-21,11.09,11.56,11.06,11.32,1230245,11.09,11.56,11.06,11.32,1230245,0.0,1.0
2019-02-22,11.4,11.6,11.1,11.1,1127715,11.4,11.6,11.1,11.1,1127715,0.0,1.0
2019-02-25,11.49,12.0,11.49,11.65,1859954,11.49,12.0,11.49,11.65,1859954,0.0,1.0
2019-02-26,12.0,12.24,11.52,11.59,2030381,12.0,12.24,11.52,11.59,2030381,0.0,1.0
2019-02-27,12.61,12.745,11.96,12.06,1819745,12.61,12.745,11.96,12.06,1819745,0.0,1.0
2019-02-28,12.47,12.69,12.321,12.57,1017079,12.47,12.69,12.321,12.57,1017079,0.0,1.0
2019-03-01,12.81,12.88,12.445,12.57,758593,12.81,12.88,12.445,12.57,758593,0.0,1.0
2019-03-04,12.74,13.03,12.38,12.74,1318042,12.74,13.03,12.38,12.74,1318042,0.0,1.0
2019-03-05,12.36,12.82,12.35,12.76,847788,12.36,12.82,12.35,12.76,847788,0.0,1.0
2019-03-06,12.0,12.5134,11.88,12.36,1306434,12.0,12.5134,11.88,12.36,1306434,0.0,1.0
2019-03-07,12.23,12.23,11.9,11.96,860571,12.23,12.23,11.9,11.96,860571,0.0,1.0
2019-03-08,12.09,12.36,11.98,12.1,806716,12.09,12.36,11.98,12.1,806716,0.0,1.0
2019-03-11,12.38,12.61,12.04,12.14,894446,12.38,12.61,12.04,12.14,894446,0.0,1.0
2019-03-12,12.51,12.81,12.3,12.38,889458,12.51,12.81,12.3,12.38,889458,0.0,1.0
2019-03-13,12.56,12.75,12.41,12.54,593548,12.56,12.75,12.41,12.54,593548,0.0,1.0
2019-03-14,12.18,12.675,12.16,12.56,722644,12.18,12.675,12.16,12.56,722644,0.0,1.0
2019-03-15,12.17,12.38,12.0,12.25,1527015,12.17,12.38,12.0,12.25,1527015,0.0,1.0
2019-03-18,12.31,12.36,11.9675,12.2,1075061,12.31,12.36,11.9675,12.2,1075061,0.0,1.0
2019-03-19,12.21,12.5,12.15,12.29,637001,12.21,12.5,12.15,12.29,637001,0.0,1.0
2019-03-20,11.93,12.27,11.9102,12.13,707081,11.93,12.27,11.9102,12.13,707081,0.0,1.0
2019-03-21,11.83,12.02,11.61,11.87,700250,11.83,12.02,11.61,11.87,700250,0.0,1.0
2019-03-22,11.17,11.8,11.15,11.77,935992,11.17,11.8,11.15,11.77,935992,0.0,1.0
2019-03-25,11.01,11.24,10.94,11.11,656648,11.01,11.24,10.94,11.11,656648,0.0,1.0
2019-03-26,11.27,11.59,11.01,11.04,746157,11.27,11.59,11.01,11.04,746157,0.0,1.0
2019-03-27,11.27,11.4,11.09,11.24,549275,11.27,11.4,11.09,11.24,549275,0.0,1.0
2019-03-28,11.45,11.73,11.25,11.28,682954,11.45,11.73,11.25,11.28,682954,0.0,1.0
2019-03-29,11.74,11.88,11.51,11.51,926042,11.74,11.88,11.51,11.51,926042,0.0,1.0
2019-04-01,11.29,11.91,11.02,11.83,846243,11.29,11.91,11.02,11.83,846243,0.0,1.0
2019-04-02,11.41,11.58,11.15,11.29,595733,11.41,11.58,11.15,11.29,595733,0.0,1.0
2019-04-03,11.89,11.95,11.46,11.51,840205,11.89,11.95,11.46,11.51,840205,0.0,1.0
2019-04-04,11.75,12.09,11.55,11.88,611519,11.75,12.09,11.55,11.88,611519,0.0,1.0
2019-04-05,11.99,12.13,11.78,11.78,776216,11.99,12.13,11.78,11.78,776216,0.0,1.0
2019-04-08,12.12,12.16,11.89,12.03,469647,12.12,12.16,11.89,12.03,469647,0.0,1.0
2019-04-09,12.01,12.22,11.97,12.08,766603,12.01,12.22,11.97,12.08,766603,0.0,1.0
2019-04-10,12.24,12.31,12.01,12.02,519083,12.24,12.31,12.01,12.02,519083,0.0,1.0
2019-04-11,12.19,12.32,12.1,12.29,363810,12.19,12.32,12.1,12.29,363810,0.0,1.0
2019-04-12,11.92,12.26,11.82,12.19,503546,11.92,12.26,11.82,12.19,503546,0.0,1.0
2019-04-15,11.78,12.02,11.76,11.93,545492,11.78,12.02,11.76,11.93,545492,0.0,1.0
2019-04-16,11.78,11.99,11.76,11.86,389256,11.78,11.99,11.76,11.86,389256,0.0,1.0
2019-04-17,11.93,12.01,11.665,11.84,916873,11.93,12.01,11.665,11.84,916873,0.0,1.0
2019-04-18,11.96,12.16,11.74,11.85,656344,11.96,12.16,11.74,11.85,656344,0.0,1.0
2019-04-22,12.27,12.29,11.9,11.9,611790,12.27,12.29,11.9,11.9,611790,0.0,1.0
2019-04-23,12.27,12.49,12.12,12.27,839461,12.27,12.49,12.12,12.27,839461,0.0,1.0
2019-04-24,12.26,12.43,12.23,12.29,564893,12.26,12.43,12.23,12.29,564893,0.0,1.0
2019-04-25,12.09,12.305,11.97,12.26,763341,12.09,12.305,11.97,12.26,763341,0.0,1.0
2019-04-26,12.1,12.18,11.95,12.05,572359,12.1,12.18,11.95,12.05,572359,0.0,1.0
2019-04-29,12.42,12.67,12.145,12.16,769984,12.42,12.67,12.145,12.16,769984,0.0,1.0
2019-04-30,12.38,12.78,12.275,12.4,1225992,12.38,12.78,12.275,12.4,1225992,0.0,1.0
2019-05-01,12.33,12.42,12.21,12.35,936590,12.33,12.42,12.21,12.35,936590,0.0,1.0
2019-05-02,12.27,12.505,12.15,12.27,578408,12.27,12.505,12.15,12.27,578408,0.0,1.0
2019-05-03,12.63,12.72,12.33,12.37,789054,12.63,12.72,12.33,12.37,789054,0.0,1.0
2019-05-06,12.76,12.87,12.34,12.42,638343,12.76,12.87,12.34,12.42,638343,0.0,1.0
2019-05-07,11.86,12.65,11.67,12.65,1346292,11.86,12.65,11.67,12.65,1346292,0.0,1.0
2019-05-08,12.0,12.19,11.82,11.87,419093,12.0,12.19,11.82,11.87,419093,0.0,1.0
2019-05-09,11.41,12.02,11.26,11.91,2001584,11.41,12.02,11.26,11.91,2001584,0.0,1.0
2019-05-10,10.83,11.32,10.6,11.32,1868298,10.83,11.32,10.6,11.32,1868298,0.0,1.0
2019-05-13,10.51,10.71,10.42,10.61,1144089,10.51,10.71,10.42,10.61,1144089,0.0,1.0
2019-05-14,10.81,10.86,10.59,10.59,570622,10.81,10.86,10.59,10.59,570622,0.0,1.0
2019-05-15,10.94,10.99,10.575,10.7,653427,10.94,10.99,10.575,10.7,653427,0.0,1.0
2019-05-16,10.87,10.98,10.8,10.93,380212,10.87,10.98,10.8,10.93,380212,0.0,1.0
2019-05-17,10.86,11.07,10.69,10.74,834800,10.86,11.07,10.69,10.74,834800,0.0,1.0
2019-05-20,10.6,10.9,10.58,10.75,711323,10.6,10.9,10.58,10.75,711323,0.0,1.0
2019-05-21,10.6,10.74,10.56,10.66,844625,10.6,10.74,10.56,10.66,844625,0.0,1.0
2019-05-22,10.2,10.63,10.185,10.51,615665,10.2,10.63,10.185,10.51,615665,0.0,1.0
2019-05-23,10.48,10.515,10.0,10.13,813508,10.48,10.515,10.0,10.13,813508,0.0,1.0
2019-05-24,10.31,10.61,10.29,10.57,483800,10.31,10.61,10.29,10.57,483800,0.0,1.0
2019-05-28,10.03,10.3885,9.92,10.32,765267,10.03,10.3885,9.92,10.32,765267,0.0,1.0
2019-05-29,10.07,10.37,9.83,9.93,1102796,10.07,10.37,9.83,9.93,1102796,0.0,1.0
2019-05-30,10.0,10.19,9.98,10.1,500438,10.0,10.19,9.98,10.1,500438,0.0,1.0
2019-05-31,9.78,9.92,9.55,9.92,811331,9.78,9.92,9.55,9.92,811331,0.0,1.0
2019-06-03,9.79,10.0,9.67,9.75,554153,9.79,10.0,9.67,9.75,554153,0.0,1.0
2019-06-04,10.46,10.53,9.86,9.92,744678,10.46,10.53,9.86,9.92,744678,0.0,1.0
2019-06-05,10.19,10.49,9.91,10.49,653117,10.19,10.49,9.91,10.49,653117,0.0,1.0
2019-06-06,9.91,10.21,9.88,10.13,667896,9.91,10.21,9.88,10.13,667896,0.0,1.0
2019-06-07,10.12,10.23,9.895,10.01,314166,10.12,10.23,9.895,10.01,314166,0.0,1.0
2019-06-10,10.07,10.35,10.0,10.15,383662,10.07,10.35,10.0,10.15,383662,0.0,1.0
2019-06-11,10.2,10.3,10.0,10.11,610253,10.2,10.3,10.0,10.11,610253,0.0,1.0
2019-06-12,10.41,10.465,10.04,10.17,506198,10.41,10.465,10.04,10.17,506198,0.0,1.0
2019-06-13,10.41,10.59,10.32,10.46,312763,10.41,10.59,10.32,10.46,312763,0.0,1.0
2019-06-14,10.36,10.44,10.3,10.4,375747,10.36,10.44,10.3,10.4,375747,0.0,1.0
2019-06-17,10.37,10.47,10.32,10.4,440150,10.37,10.47,10.32,10.4,440150,0.0,1.0
2019-06-18,10.5,10.59,10.39,10.44,493434,10.5,10.59,10.39,10.44,493434,0.0,1.0
2019-06-19,10.53,10.61,10.46,10.57,380312,10.53,10.61,10.46,10.57,380312,0.0,1.0
2019-06-20,10.55,10.77,10.54,10.63,402290,10.55,10.77,10.54,10.63,402290,0.0,1.0
2019-06-21,10.47,10.54,10.27,10.48,843773,10.47,10.54,10.27,10.48,843773,0.0,1.0
2019-06-24,10.36,10.5,10.35,10.46,510889,10.36,10.5,10.35,10.46,510889,0.0,1.0
2019-06-25,10.33,10.45,10.29,10.38,526127,10.33,10.45,10.29,10.38,526127,0.0,1.0
2019-06-26,10.45,10.52,10.36,10.37,553272,10.45,10.52,10.36,10.37,553272,0.0,1.0
2019-06-27,11.14,11.15,10.49,10.5,677328,11.14,11.15,10.49,10.5,677328,0.0,1.0
2019-06-28,11.15,11.21,11.06,11.13,932017,11.15,11.21,11.06,11.13,932017,0.0,1.0
2019-07-01,10.97,11.41,10.97,11.32,1040036,10.97,11.41,10.97,11.32,1040036,0.0,1.0
2019-07-02,10.71,10.99,10.58,10.99,603924,10.71,10.99,10.58,10.99,603924,0.0,1.0
2019-07-03,10.85,10.865,10.67,10.79,271854,10.85,10.865,10.67,10.79,271854,0.0,1.0
2019-07-05,10.87,10.91,10.65,10.82,358270,10.87,10.91,10.65,10.82,358270,0.0,1.0
2019-07-08,10.57,10.89,10.44,10.79,701440,10.57,10.89,10.44,10.79,701440,0.0,1.0
2019-07-09,10.72,10.76,10.5,10.5,419594,10.72,10.76,10.5,10.5,419594,0.0,1.0
2019-07-10,10.91,11.0,10.8,10.8,545737,10.91,11.0,10.8,10.8,545737,0.0,1.0
2019-07-11,10.41,10.87,10.21,10.87,435173,10.41,10.87,10.21,10.87,435173,0.0,1.0
2019-07-12,10.62,10.68,10.3,10.39,314765,10.62,10.68,10.3,10.39,314765,0.0,1.0
2019-07-15,10.65,10.72,10.52,10.65,411454,10.65,10.72,10.52,10.65,411454,0.0,1.0
2019-07-16,10.72,10.8,10.55,10.65,362202,10.72,10.8,10.55,10.65,362202,0.0,1.0
2019-07-17,10.67,10.885,10.65,10.68,331669,10.67,10.885,10.65,10.68,331669,0.0,1.0
2019-07-18,10.92,10.98,10.53,10.59,419602,10.92,10.98,10.53,10.59,419602,0.0,1.0
2019-07-19,11.0,11.085,10.83,10.88,720052,11.0,11.085,10.83,10.88,720052,0.0,1.0
2019-07-22,10.98,11.18,10.9,11.01,407545,10.98,11.18,10.9,11.01,407545,0.0,1.0
2019-07-23,10.98,11.04,10.83,10.98,489511,10.98,11.04,10.83,10.98,489511,0.0,1.0
2019-07-24,11.03,11.05,10.845,10.94,507015,11.03,11.05,10.845,10.94,507015,0.0,1.0
2019-07-25,11.03,11.25,11.02,11.03,429860,11.03,11.25,11.02,11.03,429860,0.0,1.0
2019-07-26,11.3,11.325,11.03,11.05,698929,11.3,11.325,11.03,11.05,698929,0.0,1.0
2019-07-29,11.11,11.32,11.07,11.3,868174,11.11,11.32,11.07,11.3,868174,0.0,1.0
2019-07-30,11.33,11.41,10.99,11.08,1186752,11.33,11.41,10.99,11.08,1186752,0.0,1.0
2019-07-31,11.26,11.61,11.23,11.35,1183686,11.26,11.61,11.23,11.35,1183686,0.0,1.0
2019-08-01,10.96,11.25,10.835,11.25,1012337,10.96,11.25,10.835,11.25,1012337,0.0,1.0
2019-08-02,12.5,12.59,11.05,11.25,2456497,12.5,12.59,11.05,11.25,2456497,0.0,1.0
2019-08-05,12.66,12.75,12.045,12.18,1126870,12.66,12.75,12.045,12.18,1126870,0.0,1.0
2019-08-06,12.37,12.76,11.93,12.71,941473,12.37,12.76,11.93,12.71,941473,0.0,1.0
2019-08-07,12.34,12.5,12.15,12.22,456060,12.34,12.5,12.15,12.22,456060,0.0,1.0
2019-08-08,12.41,12.75,12.3,12.35,516740,12.41,12.75,12.3,12.35,516740,0.0,1.0
2019-08-09,12.43,12.73,12.42,12.48,694623,12.43,12.73,12.42,12.48,694623,0.0,1.0
2019-08-12,12.94,13.0,12.33,12.33,887775,12.94,13.0,12.33,12.33,887775,0.0,1.0
2019-08-13,12.96,13.34,12.63,12.91,840998,12.96,13.34,12.63,12.91,840998,0.0,1.0
2019-08-14,12.76,12.93,12.51,12.74,507702,12.76,12.93,12.51,12.74,507702,0.0,1.0
2019-08-15,12.66,12.8,12.53,12.72,462521,12.66,12.8,12.53,12.72,462521,0.0,1.0
2019-08-16,12.99,13.06,12.62,12.77,651125,12.99,13.06,12.62,12.77,651125,0.0,1.0
2019-08-19,13.11,13.24,12.968,13.06,520771,13.11,13.24,12.968,13.06,520771,0.0,1.0
2019-08-20,12.91,13.18,12.75,13.16,695041,12.91,13.18,12.75,13.16,695041,0.0,1.0
2019-08-21,13.08,13.16,12.75,12.99,583359,13.08,13.16,12.75,12.99,583359,0.0,1.0
2019-08-22,12.76,13.125,12.75,13.1,327414,12.76,13.125,12.75,13.1,327414,0.0,1.0
2019-08-23,12.54,12.9,12.48,12.73,588919,12.54,12.9,12.48,12.73,588919,0.0,1.0
2019-08-26,12.51,12.72,12.44,12.62,498006,12.51,12.72,12.44,12.62,498006,0.0,1.0
2019-08-27,12.33,12.59,12.32,12.5,445900,12.33,12.59,12.32,12.5,445900,0.0,1.0
2019-08-28,12.42,12.52,12.12,12.28,354298,12.42,12.52,12.12,12.28,354298,0.0,1.0
2019-08-29,12.42,12.85,12.4,12.5,380773,12.42,12.85,12.4,12.5,380773,0.0,1.0
2019-08-30,12.61,12.62,12.21,12.41,491100,12.61,12.62,12.21,12.41,491100,0.0,1.0
2019-09-03,12.23,12.59,12.12,12.59,399276,12.23,12.59,12.12,12.59,399276,0.0,1.0
2019-09-04,12.4,12.48,12.19,12.32,697438,12.4,12.48,12.19,12.32,697438,0.0,1.0
2019-09-05,12.59,12.87,12.41,12.48,590130,12.59,12.87,12.41,12.48,590130,0.0,1.0
2019-09-06,12.69,12.89,12.63,12.89,544418,12.69,12.89,12.63,12.89,544418,0.0,1.0
2019-09-09,12.56,12.77,12.4,12.75,726824,12.56,12.77,12.4,12.75,726824,0.0,1.0
2019-09-10,13.03,13.11,12.19,12.51,1358426,13.03,13.11,12.19,12.51,1358426,0.0,1.0
2019-09-11,13.76,13.84,13.1041,13.2,1152602,13.76,13.84,13.1041,13.2,1152602,0.0,1.0
2019-09-12,13.37,13.8,13.22,13.77,657201,13.37,13.8,13.22,13.77,657201,0.0,1.0
2019-09-13,13.34,13.57,13.18,13.4,603566,13.34,13.57,13.18,13.4,603566,0.0,1.0
2019-09-16,13.29,13.38,13.01,13.3,498588,13.29,13.38,13.01,13.3,498588,0.0,1.0
2019-09-17,13.49,13.56,13.12,13.32,598300,13.49,13.56,13.12,13.32,598300,0.0,1.0
2019-09-18,13.62,13.69,13.37,13.56,707923,13.62,13.69,13.37,13.56,707923,0.0,1.0
2019-09-19,13.74,13.94,13.47,13.68,897390,13.74,13.94,13.47,13.68,897390,0.0,1.0
2019-09-20,14.09,14.12,13.695,13.79,2125332,14.09,14.12,13.695,13.79,2125332,0.0,1.0
2019-09-23,13.88,14.47,13.85,14.15,914755,13.88,14.47,13.85,14.15,914755,0.0,1.0
2019-09-24,14.29,14.36,14.09,14.23,720638,14.29,14.36,14.09,14.23,720638,0.0,1.0
2019-09-25,14.66,14.721,14.1514,14.22,807714,14.66,14.721,14.1514,14.22,807714,0.0,1.0
2019-09-26,14.375,14.74,14.32,14.69,649043,14.375,14.74,14.32,14.69,649043,0.0,1.0
2019-09-27,14.58,15.03,14.35,14.45,934393,14.58,15.03,14.35,14.45,934393,0.0,1.0
2019-09-30,14.135,14.63,14.08,14.56,713531,14.135,14.63,14.08,14.56,713531,0.0,1.0
2019-10-01,13.92,14.45,13.89,14.18,521258,13.92,14.45,13.89,14.18,521258,0.0,1.0
2019-10-02,14.1,14.19,13.52,13.78,757607,14.1,14.19,13.52,13.78,757607,0.0,1.0
2019-10-03,14.1,14.25,13.8901,14.03,654178,14.1,14.25,13.8901,14.03,654178,0.0,1.0
2019-10-04,14.19,14.28,13.77,14.14,389378,14.19,14.28,13.77,14.14,389378,0.0,1.0
2019-10-07,14.06,14.27,14.04,14.2,962074,14.06,14.27,14.04,14.2,962074,0.0,1.0
2019-10-08,14.05,14.15,13.73,14.03,505464,14.05,14.15,13.73,14.03,505464,0.0,1.0
2019-10-09,13.83,14.2,13.805,14.09,563152,13.83,14.2,13.805,14.09,563152,0.0,1.0
2019-10-10,13.96,14.12,13.84,13.87,453286,13.96,14.12,13.84,13.87,453286,0.0,1.0
2019-10-11,14.1,14.3,13.94,14.12,653223,14.1,14.3,13.94,14.12,653223,0.0,1.0
2019-10-14,14.05,14.12,13.81,14.0,510247,14.05,14.12,13.81,14.0,510247,0.0,1.0
2019-10-15,14.36,14.56,14.02,14.1,840887,14.36,14.56,14.02,14.1,840887,0.0,1.0
2019-10-16,14.31,14.46,14.24,14.3,411805,14.31,14.46,14.24,14.3,411805,0.0,1.0
2019-10-17,14.19,14.48,14.17,14.44,483950,14.19,14.48,14.17,14.44,483950,0.0,1.0
2019-10-18,13.705,14.21,13.68,14.15,648801,13.705,14.21,13.68,14.15,648801,0.0,1.0
2019-10-21,13.89,13.945,13.72,13.81,376172,13.89,13.945,13.72,13.81,376172,0.0,1.0
2019-10-22,13.99,14.08,13.69,13.92,570836,13.99,14.08,13.69,13.92,570836,0.0,1.0
2019-10-23,14.03,14.15,13.79,14.0,598846,14.03,14.15,13.79,14.0,598846,0.0,1.0
2019-10-24,14.14,14.19,13.95,14.13,610528,14.14,14.19,13.95,14.13,610528,0.0,1.0
2019-10-25,14.48,14.61,14.07,14.14,515322,14.48,14.61,14.07,14.14,515322,0.0,1.0
2019-10-28,14.63,14.76,14.475,14.48,478415,14.63,14.76,14.475,14.48,478415,0.0,1.0
2019-10-29,14.72,14.88,14.6,14.66,579460,14.72,14.88,14.6,14.66,579460,0.0,1.0
2019-10-30,14.4,14.8,14.34,14.75,548171,14.4,14.8,14.34,14.75,548171,0.0,1.0
2019-10-31,14.59,14.63,14.08,14.41,614586,14.59,14.63,14.08,14.41,614586,0.0,1.0
2019-11-01,14.49,14.8,14.41,14.7,486185,14.49,14.8,14.41,14.7,486185,0.0,1.0
2019-11-04,14.865,14.9,14.3,14.61,636227,14.865,14.9,14.3,14.61,636227,0.0,1.0
2019-11-05,14.295,14.95,14.24,14.87,809583,14.295,14.95,14.24,14.87,809583,0.0,1.0
2019-11-06,14.25,14.475,13.98,14.33,668004,14.25,14.475,13.98,14.33,668004,0.0,1.0
2019-11-07,14.6,14.8,14.26,14.33,786976,14.6,14.8,14.26,14.33,786976,0.0,1.0
2019-11-08,15.01,15.9,14.61,15.52,1862849,15.01,15.9,14.61,15.52,1862849,0.0,1.0
2019-11-11,15.93,16.01,14.9625,14.99,1834567,15.93,16.01,14.9625,14.99,1834567,0.0,1.0
2019-11-12,16.11,16.32,15.84,15.94,1267313,16.11,16.32,15.84,15.94,1267313,0.0,1.0
2019-11-13,16.38,16.59,15.85,16.0,866222,16.38,16.59,15.85,16.0,866222,0.0,1.0
2019-11-14,16.52,16.65,16.02,16.35,653662,16.52,16.65,16.02,16.35,653662,0.0,1.0
2019-11-15,16.44,16.63,16.17,16.6,702920,16.44,16.63,16.17,16.6,702920,0.0,1.0
2019-11-18,16.81,17.0,16.456,16.47,1178507,16.81,17.0,16.456,16.47,1178507,0.0,1.0
2019-11-19,16.96,17.48,16.9,16.9,1039701,16.96,17.48,16.9,16.9,1039701,0.0,1.0
2019-11-20,13.215,17.03,11.17,16.96,6861885,13.215,17.03,11.17,16.96,6861885,0.0,1.0
2019-11-21,12.97,13.9193,12.56,13.51,3552008,12.97,13.9193,12.56,13.51,3552008,0.0,1.0
2019-11-22,13.035,13.14,12.47,13.0,1430931,13.035,13.14,12.47,13.0,1430931,0.0,1.0
2019-11-25,12.87,13.14,12.7636,13.08,1214375,12.87,13.14,12.7636,13.08,1214375,0.0,1.0
2019-11-26,13.1,13.44,12.7765,12.88,1266423,13.1,13.44,12.7765,12.88,1266423,0.0,1.0
2019-11-27,13.21,13.39,13.05,13.14,685068,13.21,13.39,13.05,13.14,685068,0.0,1.0
2019-11-29,12.83,13.42,12.81,13.24,619245,12.83,13.42,12.81,13.24,619245,0.0,1.0
2019-12-02,13.1,13.15,12.82,12.86,1078397,13.1,13.15,12.82,12.86,1078397,0.0,1.0
2019-12-03,13.6,13.64,13.02,13.02,2126243,13.6,13.64,13.02,13.02,2126243,0.0,1.0
2019-12-04,13.13,13.775,12.99,13.66,1362893,13.13,13.775,12.99,13.66,1362893,0.0,1.0
2019-12-05,13.1,13.34,13.0,13.1,932286,13.1,13.34,13.0,13.1,932286,0.0,1.0
2019-12-06,13.3,13.48,13.13,13.13,1174350,13.3,13.48,13.13,13.13,1174350,0.0,1.0
2019-12-09,13.75,13.81,13.3,13.3,1139946,13.75,13.81,13.3,13.3,1139946,0.0,1.0
2019-12-10,13.8,13.98,13.665,13.74,779927,13.8,13.98,13.665,13.74,779927,0.0,1.0
2019-12-11,13.57,13.9599,13.5,13.78,597467,13.57,13.9599,13.5,13.78,597467,0.0,1.0
2019-12-12,13.36,13.675,12.995,13.57,769519,13.36,13.675,12.995,13.57,769519,0.0,1.0
2019-12-13,12.88,13.56,12.83,13.4,726239,12.88,13.56,12.83,13.4,726239,0.0,1.0
2019-12-16,12.75,13.28,12.65,12.87,1039196,12.75,13.28,12.65,12.87,1039196,0.0,1.0
2019-12-17,12.895,13.13,12.71,12.85,746869,12.895,13.13,12.71,12.85,746869,0.0,1.0
2019-12-18,12.63,13.0,12.32,12.98,1231333,12.63,13.0,12.32,12.98,1231333,0.0,1.0
2019-12-19,12.64,12.89,12.54,12.69,586302,12.64,12.89,12.54,12.69,586302,0.0,1.0
2019-12-20,12.6,12.71,12.32,12.71,1620516,12.6,12.71,12.32,12.71,1620516,0.0,1.0
2019-12-23,12.655,12.71,12.4,12.57,737326,12.655,12.71,12.4,12.57,737326,0.0,1.0
2019-12-24,12.63,12.705,12.38,12.66,356072,12.63,12.705,12.38,12.66,356072,0.0,1.0
2019-12-26,12.35,12.6,12.21,12.58,551613,12.35,12.6,12.21,12.58,551613,0.0,1.0
2019-12-27,12.29,12.414,12.07,12.41,612035,12.29,12.414,12.07,12.41,612035,0.0,1.0
2019-12-30,12.06,12.39,12.03,12.28,478056,12.06,12.39,12.03,12.28,478056,0.0,1.0
2019-12-31,12.1,12.34,11.77,12.04,825195,12.1,12.34,11.77,12.04,825195,0.0,1.0
2020-01-02,12.06,12.16,11.73,12.13,1002516,12.06,12.16,11.73,12.13,1002516,0.0,1.0
2020-01-03,12.13,12.22,11.8,11.94,642212,12.13,12.22,11.8,11.94,642212,0.0,1.0
2020-01-06,11.93,12.11,11.62,12.11,837372,11.93,12.11,11.62,12.11,837372,0.0,1.0
2020-01-07,11.86,12.05,11.845,11.94,553528,11.86,12.05,11.845,11.94,553528,0.0,1.0
2020-01-08,11.93,11.97,11.7777,11.83,818401,11.93,11.97,11.7777,11.83,818401,0.0,1.0
2020-01-09,12.08,12.21,11.92,11.98,655368,12.08,12.21,11.92,11.98,655368,0.0,1.0
2020-01-10,12.33,12.45,12.08,12.08,569212,12.33,12.45,12.08,12.08,569212,0.0,1.0
2020-01-13,12.48,12.49,12.16,12.33,462845,12.48,12.49,12.16,12.33,462845,0.0,1.0
2020-01-14,12.38,12.5,12.08,12.42,641541,12.38,12.5,12.08,12.42,641541,0.0,1.0
2020-01-15,12.66,12.71,12.44,12.44,451053,12.66,12.71,12.44,12.44,451053,0.0,1.0
2020-01-16,13.14,13.325,12.68,12.68,819176,13.14,13.325,12.68,12.68,819176,0.0,1.0
2020-01-17,12.9,13.23,12.85,13.23,516674,12.9,13.23,12.85,13.23,516674,0.0,1.0
2020-01-21,12.78,12.98,12.55,12.9,583697,12.78,12.98,12.55,12.9,583697,0.0,1.0
2020-01-22,13.1,13.18,12.72,12.83,589293,13.1,13.18,12.72,12.83,589293,0.0,1.0
2020-01-23,13.13,13.195,12.945,13.11,1198654,13.13,13.195,12.945,13.11,1198654,0.0,1.0
2020-01-24,13.055,13.35,13.005,13.13,760813,13.055,13.35,13.005,13.13,760813,0.0,1.0
2020-01-27,13.235,13.275,12.77,12.9,641874,13.235,13.275,12.77,12.9,641874,0.0,1.0
2020-01-28,13.44,13.53,13.09,13.23,670684,13.44,13.53,13.09,13.23,670684,0.0,1.0
2020-01-29,13.09,13.55,13.08,13.44,504777,13.09,13.55,13.08,13.44,504777,0.0,1.0
2020-01-30,13.03,13.1,12.86,12.98,392016,13.03,13.1,12.86,12.98,392016,0.0,1.0
2020-01-31,12.67,12.9746,12.57,12.96,623005,12.67,12.9746,12.57,12.96,623005,0.0,1.0
2020-02-03,12.77,12.89,12.59,12.67,625160,12.77,12.89,12.59,12.67,625160,0.0,1.0
2020-02-04,13.04,13.085,12.56,12.8,629697,13.04,13.085,12.56,12.8,629697,0.0,1.0
2020-02-05,13.105,13.38,12.96,13.05,1017748,13.105,13.38,12.96,13.05,1017748,0.0,1.0
2020-02-06,13.76,13.84,13.06,13.12,885866,13.76,13.84,13.06,13.12,885866,0.0,1.0
2020-02-07,13.56,13.96,13.3,13.71,781543,13.56,13.96,13.3,13.71,781543,0.0,1.0
2020-02-10,14.04,14.96,13.47,13.53,2823608,14.04,14.96,13.47,13.53,2823608,0.0,1.0
2020-02-11,13.815,14.25,13.445,14.12,1217572,13.815,14.25,13.445,14.12,1217572,0.0,1.0
2020-02-12,13.54,13.86,13.41,13.86,954606,13.54,13.86,13.41,13.86,954606,0.0,1.0
2020-02-13,13.23,13.52,13.13,13.5,481473,13.23,13.52,13.13,13.5,481473,0.0,1.0
2020-02-14,13.34,13.71,13.13,13.35,994548,13.34,13.71,13.13,13.35,994548,0.0,1.0
2020-02-18,13.675,13.775,13.25,13.25,713907,13.675,13.775,13.25,13.25,713907,0.0,1.0
2020-02-19,13.84,13.98,13.72,13.73,656327,13.84,13.98,13.72,13.73,656327,0.0,1.0
2020-02-20,13.66,13.85,13.4,13.85,733316,13.66,13.85,13.4,13.85,733316,0.0,1.0
2020-02-21,13.59,14.37,13.5,13.98,1202612,13.59,14.37,13.5,13.98,1202612,0.0,1.0
2020-02-24,13.29,13.7,12.9236,13.28,1037870,13.29,13.7,12.9236,13.28,1037870,0.0,1.0
2020-02-25,13.3,13.57,13.1,13.41,1679543,13.3,13.57,13.1,13.41,1679543,0.0,1.0
2020-02-26,13.54,13.58,13.15,13.43,823575,13.54,13.58,13.15,13.43,823575,0.0,1.0
2020-02-27,13.34,13.8,13.095,13.4,1536838,13.34,13.8,13.095,13.4,1536838,0.0,1.0
2020-02-28,12.62,13.42,12.43,12.89,1663411,12.62,13.42,12.43,12.89,1663411,0.0,1.0
2020-03-02,13.22,13.23,12.495,12.72,863386,13.22,13.23,12.495,12.72,863386,0.0,1.0
2020-03-03,12.28,13.25,11.8806,13.22,3082038,12.28,13.25,11.8806,13.22,3082038,0.0,1.0
2020-03-04,12.79,13.07,12.37,12.51,1059813,12.79,13.07,12.37,12.51,1059813,0.0,1.0
2020-03-05,12.4,12.81,12.3,12.61,1057044,12.4,12.81,12.3,12.61,1057044,0.0,1.0
2020-03-06,11.56,12.34,11.21,12.26,1924215,11.56,12.34,11.21,12.26,1924215,0.0,1.0
2020-03-09,10.79,11.13,10.16,10.94,1418452,10.79,11.13,10.16,10.94,1418452,0.0,1.0
2020-03-10,11.34,11.415,10.75,11.01,1203283,11.34,11.415,10.75,11.01,1203283,0.0,1.0
2020-03-11,10.95,11.27,10.8058,11.08,1158112,10.95,11.27,10.8058,11.08,1158112,0.0,1.0
2020-03-12,10.48,11.0,9.99,10.38,1573070,10.48,11.0,9.99,10.38,1573070,0.0,1.0
2020-03-13,10.8,11.14,9.81,10.89,1257433,10.8,11.14,9.81,10.89,1257433,0.0,1.0
2020-03-16,10.11,10.38,9.7714,10.03,2093806,10.11,10.38,9.7714,10.03,2093806,0.0,1.0
2020-03-17,10.38,10.78,9.71,10.31,2972553,10.38,10.78,9.71,10.31,2972553,0.0,1.0
2020-03-18,10.79,10.925,9.86,9.97,1748976,10.79,10.925,9.86,9.97,1748976,0.0,1.0
2020-03-19,11.02,11.73,10.545,10.78,2879907,11.02,11.73,10.545,10.78,2879907,0.0,1.0
2020-03-20,10.26,11.33,9.77,11.02,1719828,10.26,11.33,9.77,11.02,1719828,0.0,1.0
2020-03-23,10.5,10.61,9.7,10.17,1267285,10.5,10.61,9.7,10.17,1267285,0.0,1.0
2020-03-24,11.32,12.16,10.8,10.85,1303811,11.32,12.16,10.8,10.85,1303811,0.0,1.0
2020-03-25,10.32,11.61,10.3,11.37,1316175,10.32,11.61,10.3,11.37,1316175,0.0,1.0
2020-03-26,11.0,11.175,10.48,10.48,1042625,11.0,11.175,10.48,10.48,1042625,0.0,1.0
2020-03-27,10.87,11.24,10.411,10.74,917570,10.87,11.24,10.411,10.74,917570,0.0,1.0
2020-03-30,11.7,11.74,11.0,11.03,1221169,11.7,11.74,11.0,11.03,1221169,0.0,1.0
2020-03-31,11.89,11.995,11.38,11.63,1061033,11.89,11.995,11.38,11.63,1061033,0.0,1.0
2020-04-01,11.69,11.89,11.34,11.65,773378,11.69,11.89,11.34,11.65,773378,0.0,1.0
2020-04-02,12.0,12.2,11.57,11.69,862059,12.0,12.2,11.57,11.69,862059,0.0,1.0
2020-04-03,11.65,12.49,11.57,12.0,1120010,11.65,12.49,11.57,12.0,1120010,0.0,1.0
2020-04-06,11.54,12.0,11.25,11.9,1104236,11.54,12.0,11.25,11.9,1104236,0.0,1.0
2020-04-07,11.0,11.7,10.94,11.67,1368850,11.0,11.7,10.94,11.67,1368850,0.0,1.0
2020-04-08,11.66,11.75,10.94,11.06,1250637,11.66,11.75,10.94,11.06,1250637,0.0,1.0
2020-04-09,12.21,12.24,11.665,11.79,720740,12.21,12.24,11.665,11.79,720740,0.0,1.0
2020-04-13,11.96,12.43,11.75,12.2,463975,11.96,12.43,11.75,12.2,463975,0.0,1.0
2020-04-14,11.96,12.32,11.85,12.25,783893,11.96,12.32,11.85,12.25,783893,0.0,1.0
2020-04-15,11.94,12.16,11.67,11.83,678502,11.94,12.16,11.67,11.83,678502,0.0,1.0
2020-04-16,12.0,12.2,11.57,12.03,651252,12.0,12.2,11.57,12.03,651252,0.0,1.0
2020-04-17,12.64,12.67,12.08,12.25,786383,12.64,12.67,12.08,12.25,786383,0.0,1.0
2020-04-20,12.33,12.96,12.29,12.59,677673,12.33,12.96,12.29,12.59,677673,0.0,1.0
2020-04-21,12.08,12.33,11.95,12.15,581884,12.08,12.33,11.95,12.15,581884,0.0,1.0
2020-04-22,12.35,12.4,12.14,12.28,419852,12.35,12.4,12.14,12.28,419852,0.0,1.0
2020-04-23,12.69,12.86,12.38,12.38,566741,12.69,12.86,12.38,12.38,566741,0.0,1.0
2020-04-24,13.14,13.26,12.7,12.88,763024,13.14,13.26,12.7,12.88,763024,0.0,1.0
2020-04-27,13.48,13.59,13.28,13.28,512821,13.48,13.59,13.28,13.28,512821,0.0,1.0
2020-04-28,13.01,13.69,12.965,13.59,743404,13.01,13.69,12.965,13.59,743404,0.0,1.0
2020-04-29,12.97,13.44,12.87,13.2,901351,12.97,13.44,12.87,13.2,901351,0.0,1.0
2020-04-30,12.66,13.3,12.66,12.82,958949,12.66,13.3,12.66,12.82,958949,0.0,1.0
2020-05-01,12.2,12.7,11.91,12.5,805078,12.2,12.7,11.91,12.5,805078,0.0,1.0
2020-05-04,12.69,12.77,12.09,12.24,804043,12.69,12.77,12.09,12.24,804043,0.0,1.0
2020-05-05,13.24,14.18,13.07,13.75,1480445,13.24,14.18,13.07,13.75,1480445,0.0,1.0
2020-05-06,13.73,13.95,13.26,13.26,1158220,13.73,13.95,13.26,13.26,1158220,0.0,1.0
2020-05-07,12.92,13.85,12.83,13.85,705961,12.92,13.85,12.83,13.85,705961,0.0,1.0
2020-05-08,13.43,13.45,13.03,13.03,636573,13.43,13.45,13.03,13.03,636573,0.0,1.0
2020-05-11,13.73,13.795,13.22,13.4,1063061,13.73,13.795,13.22,13.4,1063061,0.0,1.0
2020-05-12,13.58,14.33,13.55,13.87,1091974,13.58,14.33,13.55,13.87,1091974,0.0,1.0
2020-05-13,13.63,13.72,13.24,13.53,992077,13.63,13.72,13.24,13.53,992077,0.0,1.0
2020-05-14,13.7,13.71,13.27,13.4,934645,13.7,13.71,13.27,13.4,934645,0.0,1.0
2020-05-15,14.06,14.205,13.71,13.71,757110,14.06,14.205,13.71,13.71,757110,0.0,1.0
2020-05-18,14.46,14.6165,14.23,14.25,1069159,14.46,14.6165,14.23,14.25,1069159,0.0,1.0
2020-05-19,14.83,15.05,14.27,14.4,1083576,14.83,15.05,14.27,14.4,1083576,0.0,1.0
2020-05-20,14.98,15.13,14.68,14.9,673878,14.98,15.13,14.68,14.9,673878,0.0,1.0
2020-05-21,15.28,15.4,14.77,15.05,807468,15.28,15.4,14.77,15.05,807468,0.0,1.0
2020-05-22,15.75,16.25,15.4806,15.7535,1678169,15.75,16.25,15.4806,15.7535,1678169,0.0,1.0
2020-05-26,15.6,16.72,15.48,16.03,1498324,15.6,16.72,15.48,16.03,1498324,0.0,1.0
2020-05-27,15.15,15.78,14.76,15.71,1106102,15.15,15.78,14.76,15.71,1106102,0.0,1.0
2020-05-28,15.24,16.1,15.14,15.31,992590,15.24,16.1,15.14,15.31,992590,0.0,1.0
2020-05-29,15.14,15.39,14.62,15.01,1079288,15.14,15.39,14.62,15.01,1079288,0.0,1.0
2020-06-01,15.16,15.44,14.76,15.0,1037403,15.16,15.44,14.76,15.0,1037403,0.0,1.0
2020-06-02,14.32,15.13,14.115,15.13,1292380,14.32,15.13,14.115,15.13,1292380,0.0,1.0
2020-06-03,14.5,14.6925,14.26,14.49,900212,14.5,14.6925,14.26,14.49,900212,0.0,1.0
2020-06-04,14.12,14.64,14.0,14.4,913477,14.12,14.64,14.0,14.4,913477,0.0,1.0
2020-06-05,14.19,14.47,14.06,14.25,805137,14.19,14.47,14.06,14.25,805137,0.0,1.0
2020-06-08,14.75,14.77,13.81,14.2,998329,14.75,14.77,13.81,14.2,998329,0.0,1.0
2020-06-09,15.18,15.48,14.65,14.75,1152211,15.18,15.48,14.65,14.75,1152211,0.0,1.0
2020-06-10,15.38,15.56,14.97,15.31,1059059,15.38,15.56,14.97,15.31,1059059,0.0,1.0
2020-06-11,14.75,15.78,14.69,14.98,1589276,14.75,15.78,14.69,14.98,1589276,0.0,1.0
2020-06-12,14.6,15.18,14.12,15.02,1488330,14.6,15.18,14.12,15.02,1488330,0.0,1.0
2020-06-15,15.23,15.32,14.31,14.45,1080234,15.23,15.32,14.31,14.45,1080234,0.0,1.0
2020-06-16,15.6,15.77,15.23,15.5,1138366,15.6,15.77,15.23,15.5,1138366,0.0,1.0
2020-06-17,15.74,15.985,15.63,15.69,661116,15.74,15.985,15.63,15.69,661116,0.0,1.0
2020-06-18,15.69,15.85,15.515,15.69,622498,15.69,15.85,15.515,15.69,622498,0.0,1.0
2020-06-19,16.185,16.25,15.77,15.77,1091793,16.185,16.25,15.77,15.77,1091793,0.0,1.0
2020-06-22,18.26,18.44,16.72,16.75,2961933,18.26,18.44,16.72,16.75,2961933,0.0,1.0
2020-06-23,17.21,18.525,17.0,18.5,1825146,17.21,18.525,17.0,18.5,1825146,0.0,1.0
2020-06-24,16.775,17.545,16.54,17.0,1228429,16.775,17.545,16.54,17.0,1228429,0.0,1.0
2020-06-25,16.92,17.12,16.59,16.8,998571,16.92,17.12,16.59,16.8,998571,0.0,1.0
2020-06-26,16.65,16.89,16.52,16.77,1237720,16.65,16.89,16.52,16.77,1237720,0.0,1.0
2020-06-29,16.75,17.05,16.56,16.77,913200,16.75,17.05,16.56,16.77,913200,0.0,1.0
2020-06-30,16.82,17.03,16.59,16.66,740000,16.82,17.03,16.59,16.66,740000,0.0,1.0
2020-07-01,17.09,17.2,16.79,16.94,1080200,17.09,17.2,16.79,16.94,1080200,0.0,1.0
2020-07-02,17.18,17.49,16.84,17.3,806100,17.18,17.49,16.84,17.3,806100,0.0,1.0
2020-07-06,16.72,17.72,16.61,17.56,1141000,16.72,17.72,16.61,17.56,1141000,0.0,1.0
2020-07-07,16.59,17.08,16.32,16.59,939200,16.59,17.08,16.32,16.59,939200,0.0,1.0
2020-07-08,16.84,17.11,16.5,16.63,636800,16.84,17.11,16.5,16.63,636800,0.0,1.0
2020-07-09,16.75,17.04,16.52,16.87,559600,16.75,17.04,16.52,16.87,559600,0.0,1.0
2020-07-10,16.5,16.83,16.36,16.74,566600,16.5,16.83,16.36,16.74,566600,0.0,1.0
2020-07-13,15.82,16.74,15.76,16.54,1038500,15.82,16.74,15.76,16.54,1038500,0.0,1.0
2020-07-14,16.31,16.32,15.68,15.81,919300,16.31,16.32,15.68,15.81,919300,0.0,1.0
2020-07-15,16.52,16.78,16.27,16.5,820400,16.52,16.78,16.27,16.5,820400,0.0,1.0
2020-07-16,16.41,16.67,16.09,16.49,518500,16.41,16.67,16.09,16.49,518500,0.0,1.0
2020-07-17,16.48,16.68,16.37,16.51,661500,16.48,16.68,16.37,16.51,661500,0.0,1.0
2020-07-20,16.87,16.93,16.45,16.61,499378,16.87,16.93,16.45,16.61,499378,0.0,1.0
2020-07-21,16.56,17.0,16.49,16.98,663353,16.56,17.0,16.49,16.98,663353,0.0,1.0
2020-07-22,16.33,16.75,16.13,16.61,638802,16.33,16.75,16.13,16.61,638802,0.0,1.0
2020-07-23,16.25,16.7,16.15,16.36,1013636,16.25,16.7,16.15,16.36,1013636,0.0,1.0
2020-07-24,16.11,16.3,15.76,15.9804,631285,16.11,16.3,15.76,15.9804,631285,0.0,1.0
2020-07-27,16.655,16.79,16.08,16.11,891305,16.655,16.79,16.08,16.11,891305,0.0,1.0
2020-07-28,15.95,16.959,15.91,16.88,643406,15.95,16.959,15.91,16.88,643406,0.0,1.0
2020-07-29,16.14,16.27,15.73,15.92,839569,16.14,16.27,15.73,15.92,839569,0.0,1.0
2020-07-30,16.08,16.31,15.92,16.11,625627,16.08,16.31,15.92,16.11,625627,0.0,1.0
2020-07-31,14.95,16.17,14.86,16.14,1742050,14.95,16.17,14.86,16.14,1742050,0.0,1.0
2020-08-03,15.35,15.41,14.52,15.06,1904525,15.35,15.41,14.52,15.06,1904525,0.0,1.0
2020-08-04,15.69,15.94,15.3,15.34,1125558,15.69,15.94,15.3,15.34,1125558,0.0,1.0
2020-08-05,14.36,14.68,13.06,13.8965,4480435,14.36,14.68,13.06,13.8965,4480435,0.0,1.0
2020-08-06,13.97,14.56,13.93,14.07,883538,13.97,14.56,13.93,14.07,883538,0.0,1.0
2020-08-07,13.94,14.045,13.7791,14.0,851658,13.94,14.045,13.7791,14.0,851658,0.0,1.0
2020-08-10,13.82,14.15,13.74,13.97,815988,13.82,14.15,13.74,13.97,815988,0.0,1.0
2020-08-11,13.51,13.865,13.46,13.8,1059797,13.51,13.865,13.46,13.8,1059797,0.0,1.0
2020-08-12,13.45,13.78,13.16,13.66,1167986,13.45,13.78,13.16,13.66,1167986,0.0,1.0
2020-08-13,13.7,13.7938,13.34,13.34,947541,13.7,13.7938,13.34,13.34,947541,0.0,1.0
2020-08-14,13.765,14.15,13.6,13.76,774950,13.765,14.15,13.6,13.76,774950,0.0,1.0
2020-08-17,13.91,14.17,13.62,13.77,858792,13.91,14.17,13.62,13.77,858792,0.0,1.0
2020-08-18,13.78,13.95,13.5,13.9,558304,13.78,13.95,13.5,13.9,558304,0.0,1.0
2020-08-19,13.7,13.85,13.64,13.77,429221,13.7,13.85,13.64,13.77,429221,0.0,1.0
2020-08-20,13.72,13.95,13.53,13.67,1011757,13.72,13.95,13.53,13.67,1011757,0.0,1.0
2020-08-21,12.915,13.707,12.81,13.65,2098731,12.915,13.707,12.81,13.65,2098731,0.0,1.0
2020-08-24,12.76,13.04,12.59,12.96,851554,12.76,13.04,12.59,12.96,851554,0.0,1.0
2020-08-25,12.85,13.06,12.71,12.81,721236,12.85,13.06,12.71,12.81,721236,0.0,1.0
2020-08-26,12.57,12.83,12.43,12.83,845623,12.57,12.83,12.43,12.83,845623,0.0,1.0
2020-08-27,12.46,12.69,12.2,12.67,525460,12.46,12.69,12.2,12.67,525460,0.0,1.0
2020-08-28,12.61,12.64,12.26,12.39,596346,12.61,12.64,12.26,12.39,596346,0.0,1.0
2020-08-31,12.7,12.86,12.6,12.6,760115,12.7,12.86,12.6,12.6,760115,0.0,1.0
2020-09-01,12.54,12.78,12.45,12.76,858143,12.54,12.78,12.45,12.76,858143,0.0,1.0
2020-09-02,19.87,23.48,12.81,13.0,88195086,19.87,23.48,12.81,13.0,88195086,0.0,1.0
2020-09-03,19.08,20.67,18.3,18.3035,15640552,19.08,20.67,18.3,18.3035,15640552,0.0,1.0
2020-09-04,19.98,20.44,18.75,19.11,5004858,19.98,20.44,18.75,19.11,5004858,0.0,1.0
2020-09-08,18.365,20.339,18.325,20.0,3498795,18.365,20.339,18.325,20.0,3498795,0.0,1.0
2020-09-09,19.83,20.06,18.38,18.53,4987687,19.83,20.06,18.38,18.53,4987687,0.0,1.0
2020-09-10,18.24,19.84,18.21,19.78,2430224,18.24,19.84,18.21,19.78,2430224,0.0,1.0
2020-09-11,17.74,19.0498,17.52,18.984,2247369,17.74,19.0498,17.52,18.984,2247369,0.0,1.0
2020-09-14,18.0,18.93,17.66,17.83,3669250,18.0,18.93,17.66,17.83,3669250,0.0,1.0
2020-09-15,17.72,18.6603,17.59,18.22,2371354,17.72,18.6603,17.59,18.22,2371354,0.0,1.0
2020-09-16,17.67,18.51,17.53,17.84,1853928,17.67,18.51,17.53,17.84,1853928,0.0,1.0
2020-09-17,17.215,17.72,16.97,17.72,2894640,17.215,17.72,16.97,17.72,2894640,0.0,1.0
2020-09-18,17.99,18.01,17.27,17.37,1978476,17.99,18.01,17.27,17.37,1978476,0.0,1.0
2020-09-21,17.99,18.085,17.32,17.76,2093568,17.99,18.085,17.32,17.76,2093568,0.0,1.0
2020-09-22,17.82,18.0899,17.44,18.01,1070952,17.82,18.0899,17.44,18.01,1070952,0.0,1.0
2020-09-23,17.06,17.93,16.99,17.76,967022,17.06,17.93,16.99,17.76,967022,0.0,1.0
2020-09-24,16.775,16.99,16.42,16.99,1366015,16.775,16.99,16.42,16.99,1366015,0.0,1.0
2020-09-25,17.09,17.295,16.6,16.91,605844,17.09,17.295,16.6,16.91,605844,0.0,1.0
2020-09-28,17.34,17.5,17.135,17.2,1016671,17.34,17.5,17.135,17.2,1016671,0.0,1.0
2020-09-29,17.55,17.85,17.33,17.42,692221,17.55,17.85,17.33,17.42,692221,0.0,1.0
2020-09-30,17.405,17.98,17.27,17.53,1056437,17.405,17.98,17.27,17.53,1056437,0.0,1.0
2020-10-01,17.38,17.78,17.23,17.41,656142,17.38,17.78,17.23,17.41,656142,0.0,1.0
2020-10-02,16.92,17.4,16.88,17.09,664994,16.92,17.4,16.88,17.09,664994,0.0,1.0
2020-10-05,17.64,17.75,16.84,17.11,661822,17.64,17.75,16.84,17.11,661822,0.0,1.0
2020-10-06,17.72,18.37,17.67,17.67,777878,17.72,18.37,17.67,17.67,777878,0.0,1.0
2020-10-07,17.78,17.97,17.47,17.69,719993,17.78,17.97,17.47,17.69,719993,0.0,1.0
2020-10-08,18.32,18.62,17.94,17.97,635980,18.32,18.62,17.94,17.97,635980,0.0,1.0
2020-10-09,18.35,18.64,18.261,18.45,425776,18.35,18.64,18.261,18.45,425776,0.0,1.0
2020-10-12,18.26,18.6,18.195,18.54,430831,18.26,18.6,18.195,18.54,430831,0.0,1.0
2020-10-13,18.5,18.59,18.18,18.27,572054,18.5,18.59,18.18,18.27,572054,0.0,1.0
2020-10-14,18.38,19.145,18.37,18.75,624586,18.38,19.145,18.37,18.75,624586,0.0,1.0
2020-10-15,18.12,18.315,17.78,18.16,503636,18.12,18.315,17.78,18.16,503636,0.0,1.0
2020-10-16,18.0,18.43,17.91,18.08,411065,18.0,18.43,17.91,18.08,411065,0.0,1.0
2020-10-19,17.7,18.325,17.462,18.2,580115,17.7,18.325,17.462,18.2,580115,0.0,1.0
2020-10-20,17.78,18.19,17.66,17.89,750735,17.78,18.19,17.66,17.89,750735,0.0,1.0
2020-10-21,17.44,17.93,17.35,17.89,485707,17.44,17.93,17.35,17.89,485707,0.0,1.0
2020-10-22,17.76,17.84,17.36,17.61,587803,17.76,17.84,17.36,17.61,587803,0.0,1.0
2020-10-23,17.85,17.94,17.455,17.76,495681,17.85,17.94,17.455,17.76,495681,0.0,1.0
2020-10-26,17.85,17.99,17.5,17.74,947171,17.85,17.99,17.5,17.74,947171,0.0,1.0
2020-10-27,17.8,18.23,17.5,17.76,1042667,17.8,18.23,17.5,17.76,1042667,0.0,1.0
2020-10-28,17.13,17.85,16.95,17.85,1001963,17.13,17.85,16.95,17.85,1001963,0.0,1.0
2020-10-29,17.16,17.36,16.84,17.2,844813,17.16,17.36,16.84,17.2,844813,0.0,1.0
2020-10-30,16.78,17.36,16.52,17.12,931443,16.78,17.36,16.52,17.12,931443,0.0,1.0
2020-11-02,17.41,17.425,16.67,17.02,1165491,17.41,17.425,16.67,17.02,1165491,0.0,1.0
2020-11-03,17.8,17.98,17.325,17.52,884239,17.8,17.98,17.325,17.52,884239,0.0,1.0
2020-11-04,18.18,18.43,16.67,16.74,1092575,18.18,18.43,16.67,16.74,1092575,0.0,1.0
2020-11-05,18.08,18.5,17.71,18.33,838163,18.08,18.5,17.71,18.33,838163,0.0,1.0
2020-11-06,18.09,18.29,17.84,18.09,802030,18.09,18.29,17.84,18.09,802030,0.0,1.0
2020-11-09,17.94,18.97,17.86,18.5,1297380,17.94,18.97,17.86,18.5,1297380,0.0,1.0
2020-11-10,18.36,18.445,17.44,17.8,965636,18.36,18.445,17.44,17.8,965636,0.0,1.0
2020-11-11,18.99,19.39,18.57,19.02,1125364,18.99,19.39,18.57,19.02,1125364,0.0,1.0
2020-11-12,18.32,18.9654,17.963,18.83,1151095,18.32,18.9654,17.963,18.83,1151095,0.0,1.0
2020-11-13,18.09,18.77,17.91,18.77,873825,18.09,18.77,17.91,18.77,873825,0.0,1.0
2020-11-16,18.1,18.88,17.97,18.25,1209478,18.1,18.88,17.97,18.25,1209478,0.0,1.0
2020-11-17,18.04,18.29,17.59,18.07,892933,18.04,18.29,17.59,18.07,892933,0.0,1.0
2020-11-18,18.66,20.87,17.36,18.24,2586068,18.66,20.87,17.36,18.24,2586068,0.0,1.0
2020-11-19,23.44,23.55,21.3701,22.45,4849727,23.44,23.55,21.3701,22.45,4849727,0.0,1.0
2020-11-20,23.93,23.96,22.98,23.08,3270368,23.93,23.96,22.98,23.08,3270368,0.0,1.0
2020-11-23,23.0,24.22,22.83,23.805,2211887,23.0,24.22,22.83,23.805,2211887,0.0,1.0
2020-11-24,22.88,23.23,22.8,23.23,935495,22.88,23.23,22.8,23.23,935495,0.0,1.0
2020-11-25,22.83,23.055,22.501,22.87,629008,22.83,23.055,22.501,22.87,629008,0.0,1.0
2020-11-27,22.99,23.795,22.91,23.46,461452,22.99,23.795,22.91,23.46,461452,0.0,1.0
2020-11-30,22.64,23.1,22.52,22.92,1525123,22.64,23.1,22.52,22.92,1525123,0.0,1.0
2020-12-01,22.99,23.29,22.64,23.02,1165147,22.99,23.29,22.64,23.02,1165147,0.0,1.0
2020-12-02,22.87,23.27,22.7201,22.81,498798,22.87,23.27,22.7201,22.81,498798,0.0,1.0
2020-12-03,23.36,24.0981,22.9102,23.05,743691,23.36,24.0981,22.9102,23.05,743691,0.0,1.0
2020-12-04,23.55,23.87,23.31,23.43,526549,23.55,23.87,23.31,23.43,526549,0.0,1.0
2020-12-07,23.72,23.85,23.37,23.49,660601,23.72,23.85,23.37,23.49,660601,0.0,1.0
2020-12-08,24.32,24.64,23.64,23.72,963426,24.32,24.64,23.64,23.72,963426,0.0,1.0
2020-12-09,24.38,24.42,23.82,24.26,761507,24.38,24.42,23.82,24.26,761507,0.0,1.0
2020-12-10,25.2,25.32,24.42,24.49,1063402,25.2,25.32,24.42,24.49,1063402,0.0,1.0
2020-12-11,25.32,25.43,24.67,25.02,542605,25.32,25.43,24.67,25.02,542605,0.0,1.0
2020-12-14,25.65,25.96,25.33,25.65,957905,25.65,25.96,25.33,25.65,957905,0.0,1.0
2020-12-15,26.18,26.24,25.44,25.65,591792,26.18,26.24,25.44,25.65,591792,0.0,1.0
2020-12-16,26.2,26.49,25.88,26.28,873931,26.2,26.49,25.88,26.28,873931,0.0,1.0
2020-12-17,26.84,27.1,26.19,26.38,829584,26.84,27.1,26.19,26.38,829584,0.0,1.0
2020-12-18,26.26,27.06,25.82,26.96,1542372,26.26,27.06,25.82,26.96,1542372,0.0,1.0
2020-12-21,26.58,26.65,25.51,25.91,645216,26.58,26.65,25.51,25.91,645216,0.0,1.0
2020-12-22,27.05,27.31,26.6,26.9401,503019,27.05,27.31,26.6,26.9401,503019,0.0,1.0
2020-12-23,27.3,27.56,26.96,27.17,471637,27.3,27.56,26.96,27.17,471637,0.0,1.0
2020-12-24,27.19,27.78,27.01,27.43,380754,27.19,27.78,27.01,27.43,380754,0.0,1.0
2020-12-28,26.65,27.44,26.56,27.39,456234,26.65,27.44,26.56,27.39,456234,0.0,1.0
2020-12-29,26.05,27.17,25.84,26.84,695593,26.05,27.17,25.84,26.84,695593,0.0,1.0
2020-12-30,26.17,26.42,25.5,25.97,598663,26.17,26.42,25.5,25.97,598663,0.0,1.0
2020-12-31,26.16,26.37,25.78,26.17,613232,26.16,26.37,25.78,26.17,613232,0.0,1.0
2021-01-04,26.09,26.39,25.57,26.06,662580,26.09,26.39,25.57,26.06,662580,0.0,1.0
2021-01-05,25.99,26.41,25.79,26.03,474642,25.99,26.41,25.79,26.03,474642,0.0,1.0
2021-01-06,26.42,26.73,25.99,26.04,776634,26.42,26.73,25.99,26.04,776634,0.0,1.0
2021-01-07,27.2,27.47,26.31,26.54,456223,27.2,27.47,26.31,26.54,456223,0.0,1.0
2021-01-08,27.17,27.54,26.69,27.37,889799,27.17,27.54,26.69,27.37,889799,0.0,1.0
2021-01-11,27.01,27.73,26.56,27.13,798383,27.01,27.73,26.56,27.13,798383,0.0,1.0
2021-01-12,26.93,27.65,26.72,27.19,505400,26.93,27.65,26.72,27.19,505400,0.0,1.0
2021-01-13,26.97,27.03,26.583,26.91,428561,26.97,27.03,26.583,26.91,428561,0.0,1.0
2021-01-14,27.62,27.92,27.13,27.17,597434,27.62,27.92,27.13,27.17,597434,0.0,1.0
2021-01-15,28.14,28.36,27.48,27.62,608130,28.14,28.36,27.48,27.62,608130,0.0,1.0
2021-01-19,28.75,29.28,28.44,28.47,466933,28.75,29.28,28.44,28.47,466933,0.0,1.0
2021-01-20,28.63,29.18,28.25,28.75,491014,28.63,29.18,28.25,28.75,491014,0.0,1.0
2021-01-21,27.98,28.85,27.82,28.85,347911,27.98,28.85,27.82,28.85,347911,0.0,1.0
2021-01-22,28.06,28.11,27.41,27.77,381396,28.06,28.11,27.41,27.77,381396,0.0,1.0
2021-01-25,28.56,28.85,27.77,28.35,430199,28.56,28.85,27.77,28.35,430199,0.0,1.0
2021-01-26,28.52,28.95,28.14,28.8548,374665,28.52,28.95,28.14,28.8548,374665,0.0,1.0
2021-01-27,28.79,29.87,27.52,28.17,673477,28.79,29.87,27.52,28.17,673477,0.0,1.0
2021-01-28,28.71,30.57,28.0315,29.28,1060761,28.71,30.57,28.0315,29.28,1060761,0.0,1.0
2021-01-29,28.26,29.75,27.71,29.16,1011929,28.26,29.75,27.71,29.16,1011929,0.0,1.0
2021-02-01,29.29,29.3599,28.1,28.6,419316,29.29,29.3599,28.1,28.6,419316,0.0,1.0
2021-02-02,29.93,30.1,29.32,29.92,471408,29.93,30.1,29.32,29.92,471408,0.0,1.0
2021-02-03,29.04,29.793,28.82,29.71,342250,29.04,29.793,28.82,29.71,342250,0.0,1.0
2021-02-04,29.46,29.6642,28.95,29.18,310039,29.46,29.6642,28.95,29.18,310039,0.0,1.0
2021-02-05,29.41,29.98,28.91,29.63,462814,29.41,29.98,28.91,29.63,462814,0.0,1.0
2021-02-08,30.56,30.98,29.58,30.22,966850,30.56,30.98,29.58,30.22,966850,0.0,1.0
2021-02-09,29.62,31.18,28.2772,29.06,1058291,29.62,31.18,28.2772,29.06,1058291,0.0,1.0
2021-02-10,29.77,30.32,28.96,30.0,545795,29.77,30.32,28.96,30.0,545795,0.0,1.0
2021-02-11,28.67,29.81,28.19,29.76,792210,28.67,29.81,28.19,29.76,792210,0.0,1.0
2021-02-12,28.0,28.5483,27.9477,28.5,680956,28.0,28.5483,27.9477,28.5,680956,0.0,1.0
2021-02-16,28.09,28.255,27.65,28.25,574357,28.09,28.255,27.65,28.25,574357,0.0,1.0
2021-02-17,27.71,27.915,27.3,27.79,636982,27.71,27.915,27.3,27.79,636982,0.0,1.0
2021-02-18,26.72,27.8601,26.69,27.65,713384,26.72,27.8601,26.69,27.65,713384,0.0,1.0
2021-02-19,26.94,27.3025,26.68,26.73,419085,26.94,27.3025,26.68,26.73,419085,0.0,1.0
2021-02-22,26.74,26.875,26.5,26.5,519294,26.74,26.875,26.5,26.5,519294,0.0,1.0
2021-02-23,26.625,27.0,26.0,26.5,685484,26.625,27.0,26.0,26.5,685484,0.0,1.0
2021-02-24,26.605,27.2244,26.5,26.68,518131,26.605,27.2244,26.5,26.68,518131,0.0,1.0
2021-02-25,25.56,26.8,25.51,26.45,1037063,25.56,26.8,25.51,26.45,1037063,0.0,1.0
2021-02-26,25.15,25.87,24.77,25.76,753950,25.15,25.87,24.77,25.76,753950,0.0,1.0
2021-03-01,25.46,25.48,24.76,25.3,660366,25.46,25.48,24.76,25.3,660366,0.0,1.0
2021-03-02,24.78,25.61,24.5927,25.5,627040,24.78,25.61,24.5927,25.5,627040,0.0,1.0
2021-03-03,24.41,24.95,24.39,24.5,602899,24.41,24.95,24.39,24.5,602899,0.0,1.0
2021-03-04,23.855,24.77,23.63,24.32,1044209,23.855,24.77,23.63,24.32,1044209,0.0,1.0
2021-03-05,24.55,24.69,23.02,24.16,726974,24.55,24.69,23.02,24.16,726974,0.0,1.0
2021-03-08,23.75,24.55,23.75,24.55,502767,23.75,24.55,23.75,24.55,502767,0.0,1.0
2021-03-09,24.66,25.0,23.81,24.06,523704,24.66,25.0,23.81,24.06,523704,0.0,1.0
2021-03-10,24.76,25.4,24.63,25.01,560808,24.76,25.4,24.63,25.01,560808,0.0,1.0
2021-03-11,25.48,25.59,24.76,25.1,599131,25.48,25.59,24.76,25.1,599131,0.0,1.0
2021-03-12,25.69,25.835,25.175,25.21,468241,25.69,25.835,25.175,25.21,468241,0.0,1.0
2021-03-15,25.79,26.16,25.41,25.67,396783,25.79,26.16,25.41,25.67,396783,0.0,1.0
2021-03-16,25.5,26.33,25.03,26.0,391456,25.5,26.33,25.03,26.0,391456,0.0,1.0
2021-03-17,25.71,25.94,24.93,25.45,362381,25.71,25.94,24.93,25.45,362381,0.0,1.0
2021-03-18,24.95,25.43,24.82,25.43,385430,24.95,25.43,24.82,25.43,385430,0.0,1.0
2021-03-19,25.62,25.75,24.7,25.08,1183427,25.62,25.75,24.7,25.08,1183427,0.0,1.0
2021-03-22,25.7,26.16,25.615,25.7,381527,25.7,26.16,25.615,25.7,381527,0.0,1.0
2021-03-23,25.13,25.71,24.7,25.71,542580,25.13,25.71,24.7,25.71,542580,0.0,1.0
2021-03-24,23.65,25.1,23.56,25.1,437126,23.65,25.1,23.56,25.1,437126,0.0,1.0
2021-03-25,23.75,24.03,23.29,23.58,524950,23.75,24.03,23.29,23.58,524950,0.0,1.0
2021-03-26,24.48,24.5,23.59,23.9,403215,24.48,24.5,23.59,23.9,403215,0.0,1.0
2021-03-29,23.85,24.56,23.5393,24.49,397455,23.85,24.56,23.5393,24.49,397455,0.0,1.0
2021-03-30,23.49,24.1,23.35,23.76,639114,23.49,24.1,23.35,23.76,639114,0.0,1.0
2021-03-31,23.79,24.4025,23.69,23.73,790516,23.79,24.4025,23.69,23.73,790516,0.0,1.0
2021-04-01,24.43,24.48,23.74,23.88,276931,24.43,24.48,23.74,23.88,276931,0.0,1.0
2021-04-05,24.14,24.62,23.91,24.62,263810,24.14,24.62,23.91,24.62,263810,0.0,1.0
2021-04-06,24.16,24.51,23.98,24.11,437955,24.16,24.51,23.98,24.11,437955,0.0,1.0
2021-04-07,23.32,24.27,23.25,24.19,350633,23.32,24.27,23.25,24.19,350633,0.0,1.0
2021-04-08,22.91,23.8,22.68,23.51,1118727,22.91,23.8,22.68,23.51,1118727,0.0,1.0
2021-04-09,22.68,22.82,22.24,22.76,557546,22.68,22.82,22.24,22.76,557546,0.0,1.0
2021-04-12,22.43,23.0277,22.33,22.67,240207,22.43,23.0277,22.33,22.67,240207,0.0,1.0
2021-04-13,22.28,22.62,22.12,22.4,325974,22.28,22.62,22.12,22.4,325974,0.0,1.0
2021-04-14,22.95,23.07,22.23,22.23,402804,22.95,23.07,22.23,22.23,402804,0.0,1.0
2021-04-15,22.94,23.29,22.8,23.25,357769,22.94,23.29,22.8,23.25,357769,0.0,1.0
2021-04-16,22.765,23.16,22.425,23.13,412985,22.765,23.16,22.425,23.13,412985,0.0,1.0
2021-04-19,22.9,22.94,22.3,22.68,461600,22.9,22.94,22.3,22.68,461600,0.0,1.0
2021-04-20,22.53,23.24,22.43,22.74,322573,22.53,23.24,22.43,22.74,322573,0.0,1.0
2021-04-21,23.18,23.22,22.23,22.47,332669,23.18,23.22,22.23,22.47,332669,0.0,1.0
2021-04-22,23.88,23.98,23.07,23.31,508612,23.88,23.98,23.07,23.31,508612,0.0,1.0
2021-04-23,24.0,24.25,23.62,24.02,634587,24.0,24.25,23.62,24.02,634587,0.0,1.0
2021-04-26,24.31,24.36,23.82,24.15,440414,24.31,24.36,23.82,24.15,440414,0.0,1.0
2021-04-27,23.89,24.51,23.7,24.27,482974,23.89,24.51,23.7,24.27,482974,0.0,1.0
2021-04-28,23.76,23.88,23.51,23.68,247377,23.76,23.88,23.51,23.68,247377,0.0,1.0
2021-04-29,23.46,23.85,22.98,23.85,317521,23.46,23.85,22.98,23.85,317521,0.0,1.0
2021-04-30,22.79,23.685,22.575,23.37,525651,22.79,23.685,22.575,23.37,525651,0.0,1.0
2021-05-03,22.46,23.03,22.33,22.89,628682,22.46,23.03,22.33,22.89,628682,0.0,1.0
2021-05-04,22.21,22.28,21.45,22.28,567854,22.21,22.28,21.45,22.28,567854,0.0,1.0
2021-05-05,21.66,22.38,21.5,22.2,337068,21.66,22.38,21.5,22.2,337068,0.0,1.0
2021-05-06,21.71,21.72,21.06,21.71,437898,21.71,21.72,21.06,21.71,437898,0.0,1.0
2021-05-07,21.1,22.08,20.34,20.88,720315,21.1,22.08,20.34,20.88,720315,0.0,1.0
2021-05-10,19.97,21.05,19.96,21.05,785371,19.97,21.05,19.96,21.05,785371,0.0,1.0
2021-05-11,20.45,20.78,19.48,19.5,1685368,20.45,20.78,19.48,19.5,1685368,0.0,1.0
2021-05-12,20.61,20.974,20.2,20.23,1087150,20.61,20.974,20.2,20.23,1087150,0.0,1.0
2021-05-13,20.92,21.18,20.57,20.76,760428,20.92,21.18,20.57,20.76,760428,0.0,1.0
2021-05-14,21.23,21.44,20.83,21.05,638657,21.23,21.44,20.83,21.05,638657,0.0,1.0
2021-05-17,21.41,21.4499,21.1,21.1,391861,21.41,21.4499,21.1,21.1,391861,0.0,1.0
2021-05-18,21.39,21.91,21.3,21.5,761541,21.39,21.91,21.3,21.5,761541,0.0,1.0
2021-05-19,21.45,21.5,21.12,21.12,418404,21.45,21.5,21.12,21.12,418404,0.0,1.0
2021-05-20,21.56,21.88,21.45,21.45,355703,21.56,21.88,21.45,21.45,355703,0.0,1.0
2021-05-21,21.52,22.02,21.48,21.79,485960,21.52,22.02,21.48,21.79,485960,0.0,1.0
2021-05-24,21.2,21.65,21.16,21.6,487508,21.2,21.65,21.16,21.6,487508,0.0,1.0
2021-05-25,21.15,21.61,21.13,21.3,568332,21.15,21.61,21.13,21.3,568332,0.0,1.0
2021-05-26,21.45,21.64,21.12,21.21,391334,21.45,21.64,21.12,21.21,391334,0.0,1.0
2021-05-27,21.67,21.8,21.35,21.63,405405,21.67,21.8,21.35,21.63,405405,0.0,1.0
2021-05-28,21.6,21.95,21.55,21.72,407015,21.6,21.95,21.55,21.72,407015,0.0,1.0
2021-06-01,21.54,21.82,21.31,21.66,784224,21.54,21.82,21.31,21.66,784224,0.0,1.0
2021-06-02,21.41,21.63,21.27,21.49,673064,21.41,21.63,21.27,21.49,673064,0.0,1.0
2021-06-03,21.74,21.83,21.31,21.33,496206,21.74,21.83,21.31,21.33,496206,0.0,1.0
2021-06-04,21.41,21.99,21.39,21.91,341796,21.41,21.99,21.39,21.91,341796,0.0,1.0
2021-06-07,21.39,21.59,21.26,21.43,487900,21.39,21.59,21.26,21.43,487900,0.0,1.0
2021-06-08,21.52,21.61,21.32,21.59,439229,21.52,21.61,21.32,21.59,439229,0.0,1.0
2021-06-09,21.89,22.39,21.51,21.68,458696,21.89,22.39,21.51,21.68,458696,0.0,1.0
2021-06-10,21.52,22.07,21.5,21.91,342334,21.52,22.07,21.5,21.91,342334,0.0,1.0
2021-06-11,21.53,21.66,21.41,21.66,439390,21.53,21.66,21.41,21.66,439390,0.0,1.0
2021-06-14,21.58,21.69,21.48,21.69,432638,21.58,21.69,21.48,21.69,432638,0.0,1.0
2021-06-15,21.93,21.93,21.33,21.65,958079,21.93,21.93,21.33,21.65,958079,0.0,1.0
2021-06-16,22.82,23.4931,22.585,22.77,988060,22.82,23.4931,22.585,22.77,988060,0.0,1.0
2021-06-17,22.99,23.08,22.5,22.95,567975,22.99,23.08,22.5,22.95,567975,0.0,1.0
2021-06-18,22.5,22.83,22.15,22.62,1319851,22.5,22.83,22.15,22.62,1319851,0.0,1.0
2021-06-21,22.98,23.14,22.4,22.6,613001,22.98,23.14,22.4,22.6,613001,0.0,1.0
2021-06-22,21.96,22.12,21.01,21.25,1467388,21.96,22.12,21.01,21.25,1467388,0.0,1.0
2021-06-23,22.26,22.48,21.71,22.04,680612,22.26,22.48,21.71,22.04,680612,0.0,1.0
2021-06-24,22.67,22.87,22.275,22.4,630401,22.67,22.87,22.275,22.4,630401,0.0,1.0
2021-06-25,22.74,22.94,22.5,22.66,1182810,22.74,22.94,22.5,22.66,1182810,0.0,1.0
2021-06-28,22.9,23.12,22.71,22.88,506523,22.9,23.12,22.71,22.88,506523,0.0,1.0
2021-06-29,22.24,23.03,22.12,22.85,390498,22.24,23.03,22.12,22.85,390498,0.0,1.0
2021-06-30,22.0,22.35,21.97,22.22,328645,22.0,22.35,21.97,22.22,328645,0.0,1.0
2021-07-01,22.53,22.58,21.9274,22.0,440345,22.53,22.58,21.9274,22.0,440345,0.0,1.0
2021-07-02,22.31,22.4603,22.11,22.28,280169,22.31,22.4603,22.11,22.28,280169,0.0,1.0
2021-07-06,22.07,22.26,21.86,22.26,314732,22.07,22.26,21.86,22.26,314732,0.0,1.0
2021-07-07,22.35,22.47,21.78,22.03,811803,22.35,22.47,21.78,22.03,811803,0.0,1.0
2021-07-08,21.83,22.09,21.71,22.03,428442,21.83,22.09,21.71,22.03,428442,0.0,1.0
2021-07-09,22.04,22.14,21.69,21.96,203462,22.04,22.14,21.69,21.96,203462,0.0,1.0
2021-07-12,21.8,22.14,21.775,22.03,326063,21.8,22.14,21.775,22.03,326063,0.0,1.0
2021-07-13,21.58,21.75,21.31,21.7,586874,21.58,21.75,21.31,21.7,586874,0.0,1.0
2021-07-14,20.59,21.62,20.52,21.62,452923,20.59,21.62,20.52,21.62,452923,0.0,1.0
2021-07-15,20.36,20.66,20.09,20.56,408491,20.36,20.66,20.09,20.56,408491,0.0,1.0
2021-07-16,20.2,20.755,20.0,20.57,468116,20.2,20.755,20.0,20.57,468116,0.0,1.0
2021-07-19,20.55,20.55,19.97,20.04,656509,20.55,20.55,19.97,20.04,656509,0.0,1.0
2021-07-20,20.48,20.64,20.355,20.57,690637,20.48,20.64,20.355,20.57,690637,0.0,1.0
2021-07-21,20.75,20.76,20.44,20.61,346331,20.75,20.76,20.44,20.61,346331,0.0,1.0
2021-07-22,20.32,20.78,20.29,20.78,219140,20.32,20.78,20.29,20.78,219140,0.0,1.0
2021-07-23,20.29,20.48,20.1,20.45,511538,20.29,20.48,20.1,20.45,511538,0.0,1.0
2021-07-26,20.14,20.39,20.02,20.39,284437,20.14,20.39,20.02,20.39,284437,0.0,1.0
2021-07-27,20.02,20.17,19.66,20.15,497261,20.02,20.17,19.66,20.15,497261,0.0,1.0
2021-07-28,20.4,20.5,19.63,20.08,1020346,20.4,20.5,19.63,20.08,1020346,0.0,1.0
2021-07-29,20.29,21.34,20.21,20.6,777219,20.29,21.34,20.21,20.6,777219,0.0,1.0
2021-07-30,20.77,21.64,20.25,21.04,748575,20.77,21.64,20.25,21.04,748575,0.0,1.0
2021-08-02,21.02,21.3,20.635,20.75,794338,21.02,21.3,20.635,20.75,794338,0.0,1.0
2021-08-03,21.58,21.65,20.87,21.01,676934,21.58,21.65,20.87,21.01,676934,0.0,1.0
2021-08-04,21.57,21.68,21.38,21.41,684427,21.57,21.68,21.38,21.41,684427,0.0,1.0
2021-08-05,21.64,21.89,21.47,21.54,505627,21.64,21.89,21.47,21.54,505627,0.0,1.0
2021-08-06,21.83,21.985,21.54,21.67,451366,21.83,21.985,21.54,21.67,451366,0.0,1.0
2021-08-09,21.64,21.97,21.63,21.89,493358,21.64,21.97,21.63,21.89,493358,0.0,1.0
2021-08-10,21.04,21.625,21.02,21.62,374414,21.04,21.625,21.02,21.62,374414,0.0,1.0
2021-08-11,20.54,21.19,20.36,21.19,384066,20.54,21.19,20.36,21.19,384066,0.0,1.0
2021-08-12,20.54,20.6,20.29,20.52,295494,20.54,20.6,20.29,20.52,295494,0.0,1.0
2021-08-13,20.68,21.0,20.4,20.58,412882,20.68,21.0,20.4,20.58,412882,0.0,1.0
2021-08-16,20.35,20.7,20.29,20.7,258041,20.35,20.7,20.29,20.7,258041,0.0,1.0
2021-08-17,20.45,20.55,20.04,20.18,369779,20.45,20.55,20.04,20.18,369779,0.0,1.0
2021-08-18,20.34,20.79,20.32,20.79,385260,20.34,20.79,20.32,20.79,385260,0.0,1.0
2021-08-19,20.37,20.71,20.3,20.3,478348,20.37,20.71,20.3,20.3,478348,0.0,1.0
2021-08-20,20.6,20.85,20.3,20.31,339723,20.6,20.85,20.3,20.31,339723,0.0,1.0
2021-08-23,20.9,21.03,20.74,20.8,334286,20.9,21.03,20.74,20.8,334286,0.0,1.0
2021-08-24,21.13,21.13,20.75,20.9,277655,21.13,21.13,20.75,20.9,277655,0.0,1.0
2021-08-25,21.16,21.32,21.04,21.04,325787,21.16,21.32,21.04,21.04,325787,0.0,1.0
2021-08-26,21.1,21.39,21.09,21.12,333619,21.1,21.39,21.09,21.12,333619,0.0,1.0
2021-08-27,21.53,21.74,20.5501,21.07,607791,21.53,21.74,20.5501,21.07,607791,0.0,1.0
2021-08-30,21.53,21.77,21.43,21.73,502901,21.53,21.77,21.43,21.73,502901,0.0,1.0
2021-08-31,21.28,21.67,21.2,21.6,730227,21.28,21.67,21.2,21.6,730227,0.0,1.0
2021-09-01,21.65,21.69,21.26,21.26,318082,21.65,21.69,21.26,21.26,318082,0.0,1.0
2021-09-02,21.72,21.81,21.62,21.75,341268,21.72,21.81,21.62,21.75,341268,0.0,1.0
2021-09-03,21.53,21.83,21.49,21.63,399950,21.53,21.83,21.49,21.63,399950,0.0,1.0
2021-09-07,21.43,21.57,21.24,21.41,465361,21.43,21.57,21.24,21.41,465361,0.0,1.0
2021-09-08,21.36,21.46,21.2,21.38,418331,21.36,21.46,21.2,21.38,418331,0.0,1.0
2021-09-09,21.18,21.41,21.135,21.37,490688,21.18,21.41,21.135,21.37,490688,0.0,1.0
2021-09-10,21.1,21.38,21.06,21.27,372515,21.1,21.38,21.06,21.27,372515,0.0,1.0
2021-09-13,20.86,21.19,20.74,21.19,434636,20.86,21.19,20.74,21.19,434636,0.0,1.0
2021-09-14,20.52,20.97,20.47,20.97,414334,20.52,20.97,20.47,20.97,414334,0.0,1.0
2021-09-15,20.43,20.62,20.4,20.48,566167,20.43,20.62,20.4,20.48,566167,0.0,1.0
2021-09-16,20.63,20.64,20.2594,20.35,548940,20.63,20.64,20.2594,20.35,548940,0.0,1.0
2021-09-17,20.51,20.54,19.91,19.93,2000805,20.51,20.54,19.91,19.93,2000805,0.0,1.0
2021-09-20,20.41,20.59,20.22,20.38,420883,20.41,20.59,20.22,20.38,420883,0.0,1.0
2021-09-21,20.25,20.6,20.2,20.22,279913,20.25,20.6,20.2,20.22,279913,0.0,1.0
2021-09-22,20.27,20.41,20.14,20.38,229276,20.27,20.41,20.14,20.38,229276,0.0,1.0
2021-09-23,20.49,20.65,20.27,20.27,295404,20.49,20.65,20.27,20.27,295404,0.0,1.0
2021-09-24,20.29,20.55,20.15,20.48,476219,20.29,20.55,20.15,20.48,476219,0.0,1.0
2021-09-27,20.64,20.76,20.17,20.29,267057,20.64,20.76,20.17,20.29,267057,0.0,1.0
2021-09-28,20.01,20.6,19.94,20.6,314943,20.01,20.6,19.94,20.6,314943,0.0,1.0
2021-09-29,19.93,20.09,19.85,20.0,284584,19.93,20.09,19.85,20.0,284584,0.0,1.0
2021-09-30,19.68,20.15,19.68,20.01,374126,19.68,20.15,19.68,20.01,374126,0.0,1.0
2021-10-01,19.84,20.06,19.555,19.74,498060,19.84,20.06,19.555,19.74,498060,0.0,1.0
2021-10-04,19.54,19.865,19.451,19.78,312781,19.54,19.865,19.451,19.78,312781,0.0,1.0
2021-10-05,19.78,20.81,19.44,19.53,824074,19.78,20.81,19.44,19.53,824074,0.0,1.0
2021-10-06,19.56,19.87,19.36,19.74,575527,19.56,19.87,19.36,19.74,575527,0.0,1.0
2021-10-07,19.84,20.215,19.62,19.74,598803,19.84,20.215,19.62,19.74,598803,0.0,1.0
2021-10-08,20.34,20.43,19.71,19.965,365994,20.34,20.43,19.71,19.965,365994,0.0,1.0
2021-10-11,20.82,20.86,20.29,20.4,509719,20.82,20.86,20.29,20.4,509719,0.0,1.0
2021-10-12,21.22,21.58,20.705,20.93,618523,21.22,21.58,20.705,20.93,618523,0.0,1.0
2021-10-13,21.08,21.46,20.93,21.3,300862,21.08,21.46,20.93,21.3,300862,0.0,1.0
2021-10-14,21.26,21.482,21.14,21.14,304906,21.26,21.482,21.14,21.14,304906,0.0,1.0
2021-10-15,20.04,21.49,20.01,21.43,508551,20.04,21.49,20.01,21.43,508551,0.0,1.0
2021-10-18,18.96,19.96,18.93,19.9,541856,18.96,19.96,18.93,19.9,541856,0.0,1.0
2021-10-19,19.64,19.91,18.88,19.08,543383,19.64,19.91,18.88,19.08,543383,0.0,1.0
2021-10-20,19.48,19.81,19.31,19.69,375203,19.48,19.81,19.31,19.69,375203,0.0,1.0
2021-10-21,18.81,19.41,18.76,19.41,450145,18.81,19.41,18.76,19.41,450145,0.0,1.0
2021-10-22,18.72,18.92,18.52,18.87,396182,18.72,18.92,18.52,18.87,396182,0.0,1.0
2021-10-25,18.19,18.75,18.13,18.66,745613,18.19,18.75,18.13,18.66,745613,0.0,1.0
2021-10-26,17.93,18.3,17.88,18.12,463360,17.93,18.3,17.88,18.12,463360,0.0,1.0
2021-10-27,17.59,18.73,17.57,18.73,628470,17.59,18.73,17.57,18.73,628470,0.0,1.0
2021-10-28,17.76,18.005,17.62,17.73,767249,17.76,18.005,17.62,17.73,767249,0.0,1.0
2021-10-29,18.0,18.06,17.65,17.74,627030,18.0,18.06,17.65,17.74,627030,0.0,1.0
2021-11-01,18.21,18.31,17.66,17.94,757852,18.21,18.31,17.66,17.94,757852,0.0,1.0
2021-11-02,18.02,18.34,17.96,18.23,453823,18.02,18.34,17.96,18.23,453823,0.0,1.0
2021-11-03,18.24,18.45,17.77,17.9,977185,18.24,18.45,17.77,17.9,977185,0.0,1.0
2021-11-04,20.09,20.18,18.62,18.665,874424,20.09,20.18,18.62,18.665,874424,0.0,1.0
2021-11-05,20.68,20.73,19.71,19.95,707836,20.68,20.73,19.71,19.95,707836,0.0,1.0
2021-11-08,22.89,23.38,22.2,22.35,1778045,22.89,23.38,22.2,22.35,1778045,0.0,1.0
2021-11-09,22.99,23.36,22.73,22.83,906407,22.99,23.36,22.73,22.83,906407,0.0,1.0
2021-11-10,22.34,23.21,22.23,22.82,919167,22.34,23.21,22.23,22.82,919167,0.0,1.0
2021-11-11,22.55,22.88,22.21,22.22,889505,22.55,22.88,22.21,22.22,889505,0.0,1.0
2021-11-12,23.0,23.14,22.32,22.54,567829,23.0,23.14,22.32,22.54,567829,0.0,1.0
2021-11-15,22.89,23.44,22.76,23.0,734684,22.89,23.44,22.76,23.0,734684,0.0,1.0
2021-11-16,23.3,23.54,22.77,22.83,941636,23.3,23.54,22.77,22.83,941636,0.0,1.0
2021-11-17,23.18,23.94,23.12,23.32,824453,23.18,23.94,23.12,23.32,824453,0.0,1.0
2021-11-18,22.92,23.52,22.75,23.13,679061,22.92,23.52,22.75,23.13,679061,0.0,1.0
2021-11-19,22.87,23.11,22.79,22.91,963855,22.87,23.11,22.79,22.91,963855,0.0,1.0
2021-11-22,23.34,23.47,22.48,22.87,1017172,23.34,23.47,22.48,22.87,1017172,0.0,1.0
2021-11-23,22.49,23.46,22.455,23.24,1677110,22.49,23.46,22.455,23.24,1677110,0.0,1.0
2021-11-24,22.46,22.63,22.17,22.37,482777,22.46,22.63,22.17,22.37,482777,0.0,1.0
2021-11-26,21.49,22.6,21.41,22.22,468987,21.49,22.6,21.41,22.22,468987,0.0,1.0
2021-11-29,21.12,21.849,21.09,21.68,973028,21.12,21.849,21.09,21.68,973028,0.0,1.0
2021-11-30,21.0,21.3,20.7775,21.02,1661548,21.0,21.3,20.7775,21.02,1661548,0.0,1.0
2021-12-01,21.16,21.92,21.07,21.13,1251064,21.16,21.92,21.07,21.13,1251064,0.0,1.0
2021-12-02,21.41,21.66,21.05,21.13,1897062,21.41,21.66,21.05,21.13,1897062,0.0,1.0
2021-12-03,20.91,21.71,20.77,21.51,1783226,20.91,21.71,20.77,21.51,1783226,0.0,1.0
2021-12-06,22.24,22.5,21.15,21.15,3106918,22.24,22.5,21.15,21.15,3106918,0.0,1.0
2021-12-07,21.94,23.43,21.51,22.5,3956371,21.94,23.43,21.51,22.5,3956371,0.0,1.0
2021-12-08,18.23,19.05,15.825,18.99,9422911,18.23,19.05,15.825,18.99,9422911,0.0,1.0
2021-12-09,17.1,19.0,17.03,18.2,4657087,17.1,19.0,17.03,18.2,4657087,0.0,1.0
2021-12-10,18.75,19.14,17.5,17.52,3089940,18.75,19.14,17.5,17.52,3089940,0.0,1.0
2021-12-13,18.7,19.43,18.51,18.8,2708100,18.7,19.43,18.51,18.8,2708100,0.0,1.0
2021-12-14,19.11,19.52,18.405,18.69,6071978,19.11,19.52,18.405,18.69,6071978,0.0,1.0
2021-12-15,19.3,19.86,18.75,19.8,8794778,19.3,19.86,18.75,19.8,8794778,0.0,1.0
2021-12-16,17.7,19.2,17.5,19.06,8081028,17.7,19.2,17.5,19.06,8081028,0.0,1.0
2021-12-17,18.86,18.92,17.415,17.92,4331349,18.86,18.92,17.415,17.92,4331349,0.0,1.0
2021-12-20,20.8,20.84,18.36,18.36,1998601,20.8,20.84,18.36,18.36,1998601,0.0,1.0
2021-12-21,20.54,21.0,20.19,21.0,2374987,20.54,21.0,20.19,21.0,2374987,0.0,1.0
2021-12-22,19.83,20.5,19.8,20.5,2237690,19.83,20.5,19.8,20.5,2237690,0.0,1.0
2021-12-23,19.85,20.12,19.115,19.78,1891486,19.85,20.12,19.115,19.78,1891486,0.0,1.0
2021-12-27,19.62,19.9,19.26,19.9,1036513,19.62,19.9,19.26,19.9,1036513,0.0,1.0
2021-12-28,19.18,19.86,19.15,19.61,892135,19.18,19.86,19.15,19.61,892135,0.0,1.0
2021-12-29,19.26,19.46,18.76,19.11,2772954,19.26,19.46,18.76,19.11,2772954,0.0,1.0
2021-12-30,19.48,19.9,18.81,19.26,856729,19.48,19.9,18.81,19.26,856729,0.0,1.0
2021-12-31,19.8,20.38,19.49,19.73,998871,19.8,20.38,19.49,19.73,998871,0.0,1.0
2022-01-03,20.34,20.365,19.52,19.81,2464741,20.34,20.365,19.52,19.81,2464741,0.0,1.0
2022-01-04,20.46,20.5,19.758,20.38,654826,20.46,20.5,19.758,20.38,654826,0.0,1.0
2022-01-05,19.72,20.8899,19.71,20.495,772111,19.72,20.8899,19.71,20.495,772111,0.0,1.0
2022-01-06,19.19,20.04,19.11,19.7,698152,19.19,20.04,19.11,19.7,698152,0.0,1.0
2022-01-07,18.95,19.58,18.85,19.28,477986,18.95,19.58,18.85,19.28,477986,0.0,1.0
2022-01-10,19.19,19.23,18.5986,18.78,1208299,19.19,19.23,18.5986,18.78,1208299,0.0,1.0
2022-01-11,19.22,19.455,18.91,19.32,417458,19.22,19.455,18.91,19.32,417458,0.0,1.0
2022-01-12,18.84,19.42,18.74,19.23,480463,18.84,19.42,18.74,19.23,480463,0.0,1.0
2022-01-13,18.55,18.8837,18.47,18.85,476225,18.55,18.8837,18.47,18.85,476225,0.0,1.0
2022-01-14,18.45,18.52,18.03,18.38,571201,18.45,18.52,18.03,18.38,571201,0.0,1.0
2022-01-18,17.61,18.33,17.6,18.18,777538,17.61,18.33,17.6,18.18,777538,0.0,1.0
2022-01-19,17.89,18.24,17.66,17.72,1088588,17.89,18.24,17.66,17.72,1088588,0.0,1.0
2022-01-20,17.47,18.38,17.42,18.06,583008,17.47,18.38,17.42,18.06,583008,0.0,1.0
2022-01-21,17.19,17.69,17.11,17.29,1089111,17.19,17.69,17.11,17.29,1089111,0.0,1.0
2022-01-24,17.78,17.85,16.78,17.01,700312,17.78,17.85,16.78,17.01,700312,0.0,1.0
2022-01-25,17.42,17.67,17.2,17.61,815124,17.42,17.67,17.2,17.61,815124,0.0,1.0
2022-01-26,17.16,17.72,17.0,17.36,523476,17.16,17.72,17.0,17.36,523476,0.0,1.0
2022-01-27,16.53,17.55,16.47,17.17,741787,16.53,17.55,16.47,17.17,741787,0.0,1.0
2022-01-28,17.61,17.62,16.79,17.0,1145001,17.61,17.62,16.79,17.0,1145001,0.0,1.0
2022-01-31,18.77,18.91,17.77,17.77,932818,18.77,18.91,17.77,17.77,932818,0.0,1.0
2022-02-01,18.81,18.9,18.35,18.86,1547221,18.81,18.9,18.35,18.86,1547221,0.0,1.0
2022-02-02,19.26,19.35,18.7,19.18,1607193,19.26,19.35,18.7,19.18,1607193,0.0,1.0
2022-02-03,19.02,19.175,18.8,18.86,429227,19.02,19.175,18.8,18.86,429227,0.0,1.0
2022-02-04,19.41,19.58,18.86,18.95,491954,19.41,19.58,18.86,18.95,491954,0.0,1.0
2022-02-07,19.69,19.755,19.17,19.39,618624,19.69,19.755,19.17,19.39,618624,0.0,1.0
2022-02-08,19.98,20.08,19.07,19.61,503116,19.98,20.08,19.07,19.61,503116,0.0,1.0
2022-02-09,19.84,20.19,19.54,20.01,1276407,19.84,20.19,19.54,20.01,1276407,0.0,1.0
2022-02-10,19.64,19.95,19.43,19.48,428921,19.64,19.95,19.43,19.48,428921,0.0,1.0
2022-02-11,19.99,20.13,19.63,19.63,471396,19.99,20.13,19.63,19.63,471396,0.0,1.0
2022-02-14,19.49,19.9,19.37,19.9,826773,19.49,19.9,19.37,19.9,826773,0.0,1.0
2022-02-15,20.31,20.485,19.59,19.68,969792,20.31,20.485,19.59,19.68,969792,0.0,1.0
2022-02-16,22.91,23.29,20.28,20.31,1889681,22.91,23.29,20.28,20.31,1889681,0.0,1.0
2022-02-17,22.34,22.9934,22.12,22.58,809105,22.34,22.9934,22.12,22.58,809105,0.0,1.0
2022-02-18,22.54,22.91,22.23,22.23,1043406,22.54,22.91,22.23,22.23,1043406,0.0,1.0
2022-02-22,22.52,22.95,22.24,22.24,715359,22.52,22.95,22.24,22.24,715359,0.0,1.0
2022-02-23,22.47,22.91,22.405,22.71,665368,22.47,22.91,22.405,22.71,665368,0.0,1.0
2022-02-24,22.66,22.705,21.861,22.06,759385,22.66,22.705,21.861,22.06,759385,0.0,1.0
2022-02-25,22.65,23.18,22.23,23.18,935987,22.65,23.18,22.23,23.18,935987,0.0,1.0
2022-02-28,22.29,22.79,22.215,22.59,1140046,22.29,22.79,22.215,22.59,1140046,0.0,1.0
2022-03-01,23.14,23.46,22.27,22.35,946057,23.14,23.46,22.27,22.35,946057,0.0,1.0
2022-03-02,24.16,24.32,23.06,23.39,1404892,24.16,24.32,23.06,23.39,1404892,0.0,1.0
2022-03-03,24.15,24.21,23.56,24.1,776167,24.15,24.21,23.56,24.1,776167,0.0,1.0
2022-03-04,23.67,24.335,23.39,24.01,823917,23.67,24.335,23.39,24.01,823917,0.0,1.0
2022-03-07,24.08,24.4,23.28,23.57,667273,24.08,24.4,23.28,23.57,667273,0.0,1.0
2022-03-08,24.24,24.9499,23.95,23.95,977698,24.24,24.9499,23.95,23.95,977698,0.0,1.0
2022-03-09,25.21,25.27,24.31,24.43,1158988,25.21,25.27,24.31,24.43,1158988,0.0,1.0
2022-03-10,24.39,25.175,24.28,24.93,877168,24.39,25.175,24.28,24.93,877168,0.0,1.0
2022-03-11,24.32,25.0,24.3,24.35,636359,24.32,25.0,24.3,24.35,636359,0.0,1.0
2022-03-14,23.0,24.77,22.75,24.26,950844,23.0,24.77,22.75,24.26,950844,0.0,1.0
2022-03-15,24.0,24.0,22.725,22.8,726559,24.0,24.0,22.725,22.8,726559,0.0,1.0
2022-03-16,24.24,24.35,23.58,24.0,546993,24.24,24.35,23.58,24.0,546993,0.0,1.0
2022-03-17,24.54,24.7076,24.125,24.32,515761,24.54,24.7076,24.125,24.32,515761,0.0,1.0
2022-03-18,24.97,25.0,24.25,24.38,2078340,24.97,25.0,24.25,24.38,2078340,0.0,1.0
2022-03-21,24.63,25.19,24.49,25.0,734313,24.63,25.19,24.49,25.0,734313,0.0,1.0
2022-03-22,24.23,25.5,23.47,24.71,644130,24.23,25.5,23.47,24.71,644130,0.0,1.0
2022-03-23,24.22,24.57,23.8301,24.28,770586,24.22,24.57,23.8301,24.28,770586,0.0,1.0
2022-03-24,24.12,24.53,23.72,24.53,885754,24.12,24.53,23.72,24.53,885754,0.0,1.0
2022-03-25,23.97,24.8,23.67,24.25,745417,23.97,24.8,23.67,24.25,745417,0.0,1.0
2022-03-28,23.95,24.25,23.755,23.85,698554,23.95,24.25,23.755,23.85,698554,0.0,1.0
2022-03-29,24.78,24.97,24.07,24.2,1034856,24.78,24.97,24.07,24.2,1034856,0.0,1.0
2022-03-30,24.18,25.06,24.08,24.89,618379,24.18,25.06,24.08,24.89,618379,0.0,1.0
2022-03-31,22.52,25.01,22.03,24.36,2565702,22.52,25.01,22.03,24.36,2565702,0.0,1.0
2022-04-01,23.65,23.82,22.2472,22.75,1152188,23.65,23.82,22.2472,22.75,1152188,0.0,1.0
2022-04-04,23.8,23.84,23.27,23.65,966293,23.8,23.84,23.27,23.65,966293,0.0,1.0
2022-04-05,24.11,24.59,23.74,23.83,531915,24.11,24.59,23.74,23.83,531915,0.0,1.0
2022-04-06,24.59,24.77,23.751,23.97,924238,24.59,24.77,23.751,23.97,924238,0.0,1.0
2022-04-07,25.3,25.51,24.58,24.58,1154498,25.3,25.51,24.58,24.58,1154498,0.0,1.0
2022-04-08,24.86,25.68,24.79,25.68,942134,24.86,25.68,24.79,25.68,942134,0.0,1.0
2022-04-11,24.06,24.86,24.02,24.86,773333,24.06,24.86,24.02,24.86,773333,0.0,1.0
2022-04-12,24.24,24.59,24.04,24.05,760490,24.24,24.59,24.04,24.05,760490,0.0,1.0
2022-04-13,25.25,25.31,24.28,24.28,519267,25.25,25.31,24.28,24.28,519267,0.0,1.0
2022-04-14,24.49,25.68,24.46,25.53,1275216,24.49,25.68,24.46,25.53,1275216,0.0,1.0
2022-04-18,23.26,24.39,23.155,24.18,1015327,23.26,24.39,23.155,24.18,1015327,0.0,1.0
2022-04-19,23.2,23.655,23.08,23.37,950461,23.2,23.655,23.08,23.37,950461,0.0,1.0
2022-04-20,22.99,23.37,22.9,23.06,1094596,22.99,23.37,22.9,23.06,1094596,0.0,1.0
2022-04-21,22.77,23.48,22.58,23.17,1076484,22.77,23.48,22.58,23.17,1076484,0.0,1.0
2022-04-22,22.32,23.0,22.22,22.77,1063244,22.32,23.0,22.22,22.77,1063244,0.0,1.0
2022-04-25,22.76,22.81,22.21,22.21,830939,22.76,22.81,22.21,22.21,830939,0.0,1.0
2022-04-26,21.91,22.57,21.9,22.57,529924,21.91,22.57,21.9,22.57,529924,0.0,1.0
2022-04-27,21.56,22.09,21.52,21.98,1030651,21.56,22.09,21.52,21.98,1030651,0.0,1.0
2022-04-28,21.25,21.86,21.145,21.86,750586,21.25,21.86,21.145,21.86,750586,0.0,1.0
2022-04-29,21.51,21.61,21.04,21.06,771332,21.51,21.61,21.04,21.06,771332,0.0,1.0
2022-05-02,22.05,22.05,21.19,21.58,1064105,22.05,22.05,21.19,21.58,1064105,0.0,1.0
2022-05-03,21.98,22.3,21.66,22.03,759066,21.98,22.3,21.66,22.03,759066,0.0,1.0
2022-05-04,22.22,22.29,21.02,21.95,957016,22.22,22.29,21.02,21.95,957016,0.0,1.0
2022-05-05,21.32,22.1,21.03,22.1,1128829,21.32,22.1,21.03,22.1,1128829,0.0,1.0
2022-05-06,19.2,20.93,18.9,20.68,2232025,19.2,20.93,18.9,20.68,2232025,0.0,1.0
2022-05-09,18.52,19.15,18.38,18.83,1451824,18.52,19.15,18.38,18.83,1451824,0.0,1.0
2022-05-10,18.27,19.04,18.02,18.72,1080994,18.27,19.04,18.02,18.72,1080994,0.0,1.0
2022-05-11,17.33,18.58,17.19,18.24,1105543,17.33,18.58,17.19,18.24,1105543,0.0,1.0
2022-05-12,18.62,18.8,17.29,17.32,836697,18.62,18.8,17.29,17.32,836697,0.0,1.0
2022-05-13,18.94,19.29,18.71,18.85,1283224,18.94,19.29,18.71,18.85,1283224,0.0,1.0
2022-05-16,19.04,19.48,18.66,18.94,900247,19.04,19.48,18.66,18.94,900247,0.0,1.0
2022-05-17,19.55,19.9099,19.09,19.34,565844,19.55,19.9099,19.09,19.34,565844,0.0,1.0
2022-05-18,19.47,19.55,19.12,19.12,837388,19.47,19.55,19.12,19.12,837388,0.0,1.0
2022-05-19,20.25,20.38,19.225,19.46,894347,20.25,20.38,19.225,19.46,894347,0.0,1.0
2022-05-20,20.42,20.63,19.9,20.41,1170262,20.42,20.63,19.9,20.41,1170262,0.0,1.0
2022-05-23,20.05,20.67,19.91,20.67,629813,20.05,20.67,19.91,20.67,629813,0.0,1.0
2022-05-24,20.0,20.27,19.69,20.05,758530,20.0,20.27,19.69,20.05,758530,0.0,1.0
2022-05-25,19.94,20.2,19.68,20.02,459827,19.94,20.2,19.68,20.02,459827,0.0,1.0
2022-05-26,20.11,20.335,19.902,20.12,424083,20.11,20.335,19.902,20.12,424083,0.0,1.0
2022-05-27,21.0,21.0,19.87,20.11,579162,21.0,21.0,19.87,20.11,579162,0.0,1.0
2022-05-31,20.84,21.5,20.59,20.99,1421681,20.84,21.5,20.59,20.99,1421681,0.0,1.0
2022-06-01,20.74,21.27,20.505,21.0,901646,20.74,21.27,20.505,21.0,901646,0.0,1.0
2022-06-02,21.0,21.085,20.31,20.75,536645,21.0,21.085,20.31,20.75,536645,0.0,1.0
2022-06-03,21.36,21.41,20.765,20.9,615093,21.36,21.41,20.765,20.9,615093,0.0,1.0
2022-06-06,21.42,21.58,21.275,21.37,1161136,21.42,21.58,21.275,21.37,1161136,0.0,1.0
2022-06-07,21.42,21.62,20.92,21.22,674451,21.42,21.62,20.92,21.22,674451,0.0,1.0
2022-06-08,21.59,21.91,21.3,21.51,649971,21.59,21.91,21.3,21.51,649971,0.0,1.0
2022-06-09,21.57,21.75,21.41,21.6,412172,21.57,21.75,21.41,21.6,412172,0.0,1.0
2022-06-10,21.41,21.455,21.03,21.38,486400,21.41,21.455,21.03,21.38,486400,0.0,1.0
2022-06-13,20.57,21.165,20.44,20.99,561131,20.57,21.165,20.44,20.99,561131,0.0,1.0
2022-06-14,21.1,21.1,20.54,20.56,602305,21.1,21.1,20.54,20.56,602305,0.0,1.0
2022-06-15,21.1,21.58,20.51,21.17,873748,21.1,21.58,20.51,21.17,873748,0.0,1.0
2022-06-16,20.39,21.02,20.17,20.79,670855,20.39,21.02,20.17,20.79,670855,0.0,1.0
2022-06-17,20.7,21.1731,20.55,20.55,869147,20.7,21.1731,20.55,20.55,869147,0.0,1.0
2022-06-21,22.03,22.25,20.75,20.75,634738,22.03,22.25,20.75,20.75,634738,0.0,1.0
2022-06-22,22.34,22.54,21.61,21.84,520153,22.34,22.54,21.61,21.84,520153,0.0,1.0
2022-06-23,23.25,23.26,22.39,22.55,548677,23.25,23.26,22.39,22.55,548677,0.0,1.0
2022-06-24,23.8,23.83,23.03,23.52,1395826,23.8,23.83,23.03,23.52,1395826,0.0,1.0
2022-06-27,25.1,25.37,23.81,24.27,908528,25.1,25.37,23.81,24.27,908528,0.0,1.0
2022-06-28,24.38,25.5799,24.15,25.31,644747,24.38,25.5799,24.15,25.31,644747,0.0,1.0
2022-06-29,24.74,24.86,24.11,24.43,685221,24.74,24.86,24.11,24.43,685221,0.0,1.0
2022-06-30,23.78,24.88,23.71,24.43,955457,23.78,24.88,23.71,24.43,955457,0.0,1.0
2022-07-01,25.44,25.595,23.93,23.94,894269,25.44,25.595,23.93,23.94,894269,0.0,1.0
2022-07-05,25.73,25.99,24.99,25.27,989395,25.73,25.99,24.99,25.27,989395,0.0,1.0
2022-07-06,26.21,26.6799,25.571,25.75,1106558,26.21,26.6799,25.571,25.75,1106558,0.0,1.0
2022-07-07,27.11,27.37,26.02,26.21,852966,27.11,27.37,26.02,26.21,852966,0.0,1.0
2022-07-08,27.64,27.73,26.89,26.91,510170,27.64,27.73,26.89,26.91,510170,0.0,1.0
2022-07-11,25.91,28.06,25.82,27.78,884095,25.91,28.06,25.82,27.78,884095,0.0,1.0
2022-07-12,26.24,26.769,25.38,26.07,708598,26.24,26.769,25.38,26.07,708598,0.0,1.0
2022-07-13,26.72,26.83,25.89,25.93,786896,26.72,26.83,25.89,25.93,786896,0.0,1.0
2022-07-14,27.37,27.47,26.395,26.63,703633,27.37,27.47,26.395,26.63,703633,0.0,1.0
2022-07-15,27.24,27.48,27.0701,27.42,720683,27.24,27.48,27.0701,27.42,720683,0.0,1.0
2022-07-18,26.89,27.865,26.69,27.45,630590,26.89,27.865,26.69,27.45,630590,0.0,1.0
2022-07-19,27.83,27.92,26.945,27.25,550153,27.83,27.92,26.945,27.25,550153,0.0,1.0
2022-07-20,27.69,28.41,27.4801,27.83,616871,27.69,28.41,27.4801,27.83,616871,0.0,1.0
2022-07-21,27.82,27.84,27.32,27.84,382962,27.82,27.84,27.32,27.84,382962,0.0,1.0
2022-07-22,26.91,28.09,26.83,28.09,471914,26.91,28.09,26.83,28.09,471914,0.0,1.0
2022-07-25,26.57,26.85,26.14,26.8,470269,26.57,26.85,26.14,26.8,470269,0.0,1.0
2022-07-26,26.81,26.94,26.29,26.48,384489,26.81,26.94,26.29,26.48,384489,0.0,1.0
2022-07-27,29.06,29.93,27.64,27.91,1289257,29.06,29.93,27.64,27.91,1289257,0.0,1.0
2022-07-28,29.12,29.26,28.41,28.97,530327,29.12,29.26,28.41,28.97,530327,0.0,1.0
2022-07-29,28.66,29.42,28.61,29.37,542568,28.66,29.42,28.61,29.37,542568,0.0,1.0
2022-08-01,27.33,28.27,27.01,27.9,971765,27.33,28.27,27.01,27.9,971765,0.0,1.0
2022-08-02,28.0,28.14,27.32,27.41,472969,28.0,28.14,27.32,27.41,472969,0.0,1.0
2022-08-03,28.71,28.76,27.88,27.9,634047,28.71,28.76,27.88,27.9,634047,0.0,1.0
2022-08-04,28.33,29.7,26.51,29.0,1150615,28.33,29.7,26.51,29.0,1150615,0.0,1.0
2022-08-05,28.7,28.75,27.74,28.18,575063,28.7,28.75,27.74,28.18,575063,0.0,1.0
2022-08-08,28.35,28.57,27.7,27.87,1141955,28.35,28.57,27.7,27.87,1141955,0.0,1.0
2022-08-09,28.11,28.7,27.9,28.35,542642,28.11,28.7,27.9,28.35,542642,0.0,1.0
2022-08-10,27.74,28.42,27.32,28.42,503101,27.74,28.42,27.32,28.42,503101,0.0,1.0
2022-08-11,27.97,27.99,26.95,27.48,479359,27.97,27.99,26.95,27.48,479359,0.0,1.0
2022-08-12,28.41,28.76,27.89,28.0,454695,28.41,28.76,27.89,28.0,454695,0.0,1.0
2022-08-15,28.07,28.39,27.9178,28.29,515487,28.07,28.39,27.9178,28.29,515487,0.0,1.0
2022-08-16,26.84,28.04,26.6,27.9,627085,26.84,28.04,26.6,27.9,627085,0.0,1.0
2022-08-17,27.01,27.16,26.53,26.78,332480,27.01,27.16,26.53,26.78,332480,0.0,1.0
2022-08-18,27.46,27.47,26.73,26.93,436966,27.46,27.47,26.73,26.93,436966,0.0,1.0
2022-08-19,27.67,27.825,27.39,27.46,358571,27.67,27.825,27.39,27.46,358571,0.0,1.0
2022-08-22,27.15,27.9312,26.96,27.65,298181,27.15,27.9312,26.96,27.65,298181,0.0,1.0
2022-08-23,27.07,27.29,26.8,27.24,320018,27.07,27.29,26.8,27.24,320018,0.0,1.0
2022-08-24,27.12,27.27,26.96,27.02,322616,27.12,27.27,26.96,27.02,322616,0.0,1.0
2022-08-25,27.65,27.76,26.87,27.1,526408,27.65,27.76,26.87,27.1,526408,0.0,1.0
2022-08-26,26.72,28.38,26.38,27.68,672796,26.72,28.38,26.38,27.68,672796,0.0,1.0
2022-08-29,25.96,26.44,25.755,26.33,717609,25.96,26.44,25.755,26.33,717609,0.0,1.0
2022-08-30,26.14,26.21,25.8,26.2,677589,26.14,26.21,25.8,26.2,677589,0.0,1.0
2022-08-31,25.82,26.82,25.76,26.43,909560,25.82,26.82,25.76,26.43,909560,0.0,1.0
2022-09-01,25.98,26.02,25.49,25.64,380893,25.98,26.02,25.49,25.64,380893,0.0,1.0
2022-09-02,25.63,26.19,25.485,26.18,397024,25.63,26.19,25.485,26.18,397024,0.0,1.0
2022-09-06,25.54,26.78,25.32,25.66,511742,25.54,26.78,25.32,25.66,511742,0.0,1.0
2022-09-07,26.33,26.39,25.72,25.73,610745,26.33,26.39,25.72,25.73,610745,0.0,1.0
2022-09-08,26.15,26.34,25.79,26.34,376715,26.15,26.34,25.79,26.34,376715,0.0,1.0
2022-09-09,25.99,26.53,25.96,26.17,458876,25.99,26.53,25.96,26.17,458876,0.0,1.0
2022-09-12,26.01,26.19,25.84,26.13,322616,26.01,26.19,25.84,26.13,322616,0.0,1.0
2022-09-13,25.77,25.86,25.31,25.4,574908,25.77,25.86,25.31,25.4,574908,0.0,1.0
2022-09-14,25.61,25.83,25.37,25.83,783596,25.61,25.83,25.37,25.83,783596,0.0,1.0
2022-09-15,25.3,25.62,24.945,25.52,597408,25.3,25.62,24.945,25.52,597408,0.0,1.0
2022-09-16,25.49,25.51,24.58,25.16,1150107,25.49,25.51,24.58,25.16,1150107,0.0,1.0
2022-09-19,25.45,25.685,25.01,25.45,490886,25.45,25.685,25.01,25.45,490886,0.0,1.0
2022-09-20,25.39,25.47,24.72,25.44,457657,25.39,25.47,24.72,25.44,457657,0.0,1.0
2022-09-21,25.5,26.29,25.42,25.57,426669,25.5,26.29,25.42,25.57,426669,0.0,1.0
2022-09-22,25.21,25.5,24.82,25.5,693138,25.21,25.5,24.82,25.5,693138,0.0,1.0
2022-09-23,25.08,25.44,24.85,25.42,546853,25.08,25.44,24.85,25.42,546853,0.0,1.0
2022-09-26,24.7,25.4,24.66,24.92,396738,24.7,25.4,24.66,24.92,396738,0.0,1.0
2022-09-27,24.95,25.12,24.57,24.81,490264,24.95,25.12,24.57,24.81,490264,0.0,1.0
2022-09-28,26.04,26.13,25.16,25.31,547776,26.04,26.13,25.16,25.31,547776,0.0,1.0
2022-09-29,25.54,25.99,25.2,25.9,547236,25.54,25.99,25.2,25.9,547236,0.0,1.0
2022-09-30,25.64,26.46,25.6,25.77,1102862,25.64,26.46,25.6,25.77,1102862,0.0,1.0
2022-10-03,26.06,26.28,25.31,25.64,446549,26.06,26.28,25.31,25.64,446549,0.0,1.0
2022-10-04,26.57,26.87,26.27,26.58,543421,26.57,26.87,26.27,26.58,543421,0.0,1.0
2022-10-05,26.38,26.56,26.04,26.3,450106,26.38,26.56,26.04,26.3,450106,0.0,1.0
2022-10-06,26.84,26.98,26.3341,26.37,422538,26.84,26.98,26.3341,26.37,422538,0.0,1.0
2022-10-07,26.48,26.9,26.275,26.87,506945,26.48,26.9,26.275,26.87,506945,0.0,1.0
2022-10-10,26.07,26.48,25.81,26.41,353993,26.07,26.48,25.81,26.41,353993,0.0,1.0
2022-10-11,26.53,26.71,25.68,26.11,482356,26.53,26.71,25.68,26.11,482356,0.0,1.0
2022-10-12,26.5,26.6,26.1,26.49,234444,26.5,26.6,26.1,26.49,234444,0.0,1.0
2022-10-13,27.97,28.05,25.982,26.25,577296,27.97,28.05,25.982,26.25,577296,0.0,1.0
2022-10-14,27.22,28.18,27.18,28.05,488602,27.22,28.18,27.18,28.05,488602,0.0,1.0
2022-10-17,27.83,28.13,27.44,27.44,558244,27.83,28.13,27.44,27.44,558244,0.0,1.0
2022-10-18,28.4,28.75,27.95,28.19,527123,28.4,28.75,27.95,28.19,527123,0.0,1.0
2022-10-19,27.75,28.45,27.3,28.38,437089,27.75,28.45,27.3,28.38,437089,0.0,1.0
2022-10-20,27.86,28.06,27.2109,27.52,364282,27.86,28.06,27.2109,27.52,364282,0.0,1.0
2022-10-21,28.62,28.86,27.04,28.07,388496,28.62,28.86,27.04,28.07,388496,0.0,1.0
2022-10-24,28.98,29.26,28.33,28.47,711559,28.98,29.26,28.33,28.47,711559,0.0,1.0
2022-10-25,28.34,29.205,28.31,28.66,525560,28.34,29.205,28.31,28.66,525560,0.0,1.0
2022-10-26,28.71,29.345,28.37,28.6,495935,28.71,29.345,28.37,28.6,495935,0.0,1.0
2022-10-27,28.03,29.25,27.95,28.89,316386,28.03,29.25,27.95,28.89,316386,0.0,1.0
2022-10-28,28.44,28.9292,28.08,28.27,621979,28.44,28.9292,28.08,28.27,621979,0.0,1.0
2022-10-31,28.6,28.87,28.02,28.26,573691,28.6,28.87,28.02,28.26,573691,0.0,1.0
2022-11-01,29.96,30.13,28.36,28.79,1328279,29.96,30.13,28.36,28.79,1328279,0.0,1.0
2022-11-02,28.84,30.14,28.8,29.98,677310,28.84,30.14,28.8,29.98,677310,0.0,1.0
2022-11-03,28.52,28.93,26.36,28.83,1162346,28.52,28.93,26.36,28.83,1162346,0.0,1.0
2022-11-04,25.55,27.24,24.8,27.05,1473567,25.55,27.24,24.8,27.05,1473567,0.0,1.0
2022-11-07,24.84,25.54,24.78,25.35,721263,24.84,25.54,24.78,25.35,721263,0.0,1.0
2022-11-08,24.51,24.96,24.31,24.89,827270,24.51,24.96,24.31,24.89,827270,0.0,1.0
2022-11-09,24.55,25.44,24.4125,24.47,595732,24.55,25.44,24.4125,24.47,595732,0.0,1.0
2022-11-10,25.87,25.96,24.75,25.4,547185,25.87,25.96,24.75,25.4,547185,0.0,1.0
2022-11-11,26.5,26.67,25.66,25.83,783729,26.5,26.67,25.66,25.83,783729,0.0,1.0
2022-11-14,25.82,26.99,25.8,26.5,343334,25.82,26.99,25.8,26.5,343334,0.0,1.0
2022-11-15,26.69,26.91,25.95,26.02,560203,26.69,26.91,25.95,26.02,560203,0.0,1.0
2022-11-16,26.41,27.38,26.07,26.84,425889,26.41,27.38,26.07,26.84,425889,0.0,1.0
2022-11-17,25.97,26.41,25.88,26.3,368081,25.97,26.41,25.88,26.3,368081,0.0,1.0
2022-11-18,26.51,26.73,26.05,26.43,369464,26.51,26.73,26.05,26.43,369464,0.0,1.0
2022-11-21,26.07,26.61,26.06,26.51,332168,26.07,26.61,26.06,26.51,332168,0.0,1.0
2022-11-22,26.04,26.07,25.4,25.94,406601,26.04,26.07,25.4,25.94,406601,0.0,1.0
2022-11-23,25.99,26.34,25.379,26.06,322071,25.99,26.34,25.379,26.06,322071,0.0,1.0
2022-11-25,26.1,26.2905,26.01,26.02,86883,26.1,26.2905,26.01,26.02,86883,0.0,1.0
2022-11-28,25.37,25.92,25.245,25.92,375837,25.37,25.92,25.245,25.92,375837,0.0,1.0
2022-11-29,25.56,25.62,25.155,25.32,295608,25.56,25.62,25.155,25.32,295608,0.0,1.0
2022-11-30,25.28,25.715,24.84,25.68,821556,25.28,25.715,24.84,25.68,821556,0.0,1.0
2022-12-01,24.94,25.29,24.64,25.27,536199,24.94,25.29,24.64,25.27,536199,0.0,1.0
2022-12-02,24.98,25.16,24.67,24.82,301902,24.98,25.16,24.67,24.82,301902,0.0,1.0
2022-12-05,23.4,24.91,23.22,24.75,1924317,23.4,24.91,23.22,24.75,1924317,0.0,1.0
2022-12-06,22.86,23.52,22.53,23.41,1295150,22.86,23.52,22.53,23.41,1295150,0.0,1.0
2022-12-07,23.52,23.6,22.75,22.92,487582,23.52,23.6,22.75,22.92,487582,0.0,1.0
2022-12-08,23.01,23.56,22.64,23.48,957936,23.01,23.56,22.64,23.48,957936,0.0,1.0
2022-12-09,21.38,22.97,21.31,22.97,1552402,21.38,22.97,21.31,22.97,1552402,0.0,1.0
2022-12-12,20.84,21.83,20.61,21.64,1412679,20.84,21.83,20.61,21.64,1412679,0.0,1.0
2022-12-13,20.86,21.43,20.75,21.43,1534335,20.86,21.43,20.75,21.43,1534335,0.0,1.0
2022-12-14,20.65,21.01,20.51,20.78,936576,20.65,21.01,20.51,20.78,936576,0.0,1.0
2022-12-15,20.18,20.665,20.015,20.51,1868347,20.18,20.665,20.015,20.51,1868347,0.0,1.0
2022-12-16,20.09,20.39,19.59,20.07,2539096,20.09,20.39,19.59,20.07,2539096,0.0,1.0
2022-12-19,20.3,20.8,20.1,20.1,1059258,20.3,20.8,20.1,20.1,1059258,0.0,1.0
2022-12-20,20.52,20.95,20.26,20.26,1403739,20.52,20.95,20.26,20.26,1403739,0.0,1.0
2022-12-21,20.56,20.68,20.19,20.61,519145,20.56,20.68,20.19,20.61,519145,0.0,1.0
2022-12-22,20.6,20.78,20.2,20.5,640636,20.6,20.78,20.2,20.5,640636,0.0,1.0
2022-12-23,20.65,20.97,20.445,20.66,523340,20.65,20.97,20.445,20.66,523340,0.0,1.0
2022-12-27,20.01,20.65,19.84,20.64,466504,20.01,20.65,19.84,20.64,466504,0.0,1.0
2022-12-28,19.95,20.31,19.87,20.07,362520,19.95,20.31,19.87,20.07,362520,0.0,1.0
2022-12-29,20.48,20.59,20.025,20.12,463731,20.48,20.59,20.025,20.12,463731,0.0,1.0
2022-12-30,20.31,20.37,20.01,20.36,528516,20.31,20.37,20.01,20.36,528516,0.0,1.0
2023-01-03,20.17,20.65,19.97,20.4,659835,20.17,20.65,19.97,20.4,659835,0.0,1.0
2023-01-04,20.24,20.56,19.8069,20.23,611383,20.24,20.56,19.8069,20.23,611383,0.0,1.0
2023-01-05,20.5,20.625,19.78,20.09,485778,20.5,20.625,19.78,20.09,485778,0.0,1.0
2023-01-06,20.64,20.925,20.35,20.71,521568,20.64,20.925,20.35,20.71,521568,0.0,1.0
2023-01-09,20.52,20.82,20.43,20.66,441324,20.52,20.82,20.43,20.66,441324,0.0,1.0
2023-01-10,20.89,21.03,20.55,20.55,386281,20.89,21.03,20.55,20.55,386281,0.0,1.0
2023-01-11,21.02,21.12,20.77,20.93,489537,21.02,21.12,20.77,20.93,489537,0.0,1.0
2023-01-12,21.86,21.88,20.81,21.15,704939,21.86,21.88,20.81,21.15,704939,0.0,1.0
2023-01-13,22.44,22.79,21.93,21.93,879984,22.44,22.79,21.93,21.93,879984,0.0,1.0
2023-01-17,22.93,23.02,22.28,22.42,575480,22.93,23.02,22.28,22.42,575480,0.0,1.0
2023-01-18,23.49,23.86,22.93,22.93,770316,23.49,23.86,22.93,22.93,770316,0.0,1.0
2023-01-19,23.68,23.79,23.27,23.5,649667,23.68,23.79,23.27,23.5,649667,0.0,1.0
2023-01-20,23.93,23.98,23.34,23.82,642184,23.93,23.98,23.34,23.82,642184,0.0,1.0
2023-01-23,24.17,24.27,23.64,24.0,581695,24.17,24.27,23.64,24.0,581695,0.0,1.0
2023-01-24,22.77,24.26,22.36,24.18,1010493,22.77,24.26,22.36,24.18,1010493,0.0,1.0
2023-01-25,23.38,23.39,22.29,22.73,639002,23.38,23.39,22.29,22.73,639002,0.0,1.0
2023-01-26,22.94,23.835,22.845,23.58,404347,22.94,23.835,22.845,23.58,404347,0.0,1.0
2023-01-27,23.26,23.45,22.9,22.96,270345,23.26,23.45,22.9,22.96,270345,0.0,1.0
2023-01-30,22.99,23.4,22.98,23.26,416724,22.99,23.4,22.98,23.26,416724,0.0,1.0
2023-01-31,22.86,23.345,22.77,23.07,476480,22.86,23.345,22.77,23.07,476480,0.0,1.0
2023-02-01,23.94,24.13,22.65,22.86,1091290,23.94,24.13,22.65,22.86,1091290,0.0,1.0
2023-02-02,24.47,24.735,23.8,24.03,759344,24.47,24.735,23.8,24.03,759344,0.0,1.0
2023-02-03,24.32,24.87,23.93,24.37,611785,24.32,24.87,23.93,24.37,611785,0.0,1.0
2023-02-06,23.96,24.67,23.5,24.32,377339,23.96,24.67,23.5,24.32,377339,0.0,1.0
2023-02-07,23.8,24.21,23.45,23.98,404838,23.8,24.21,23.45,23.98,404838,0.0,1.0
2023-02-08,23.45,23.83,23.415,23.71,344008,23.45,23.83,23.415,23.71,344008,0.0,1.0
2023-02-09,23.04,23.89,22.985,23.64,392569,23.04,23.89,22.985,23.64,392569,0.0,1.0
2023-02-10,23.0,23.32,22.7573,23.01,568820,23.0,23.32,22.7573,23.01,568820,0.0,1.0
2023-02-13,23.06,23.175,22.66,23.02,424060,23.06,23.175,22.66,23.02,424060,0.0,1.0
2023-02-14,23.09,23.28,22.81,23.03,432305,23.09,23.28,22.81,23.03,432305,0.0,1.0
2023-02-15,22.06,22.48,20.98,21.67,1428212,22.06,22.48,20.98,21.67,1428212,0.0,1.0
2023-02-16,22.34,22.68,21.69,21.84,555678,22.34,22.68,21.69,21.84,555678,0.0,1.0
2023-02-17,22.53,22.605,22.14,22.5,424140,22.53,22.605,22.14,22.5,424140,0.0,1.0
2023-02-21,21.85,22.46,21.68,22.36,769749,21.85,22.46,21.68,22.36,769749,0.0,1.0
2023-02-22,21.84,22.12,21.595,21.94,677037,21.84,22.12,21.595,21.94,677037,0.0,1.0
2023-02-23,21.96,22.12,21.63,21.89,531802,21.96,22.12,21.63,21.89,531802,0.0,1.0
2023-02-24,21.31,21.86,21.06,21.81,772204,21.31,21.86,21.06,21.81,772204,0.0,1.0
2023-02-27,20.94,21.7,20.86,21.4,753921,20.94,21.7,20.86,21.4,753921,0.0,1.0
2023-02-28,20.83,21.45,20.76,20.99,957753,20.83,21.45,20.76,20.99,957753,0.0,1.0
2023-03-01,19.86,20.75,17.86,20.56,1890018,19.86,20.75,17.86,20.56,1890018,0.0,1.0
2023-03-02,19.56,20.23,19.38,19.75,939398,19.56,20.23,19.38,19.75,939398,0.0,1.0
2023-03-03,19.2,20.31,19.19,19.61,694183,19.2,20.31,19.19,19.61,694183,0.0,1.0
2023-03-06,21.2,21.77,20.83,21.08,1761455,21.2,21.77,20.83,21.08,1761455,0.0,1.0
2023-03-07,21.22,21.39,20.95,21.15,1275291,21.22,21.39,20.95,21.15,1275291,0.0,1.0
2023-03-08,21.01,21.19,20.82,21.17,1002290,21.01,21.19,20.82,21.17,1002290,0.0,1.0
2023-03-09,21.14,21.19,20.93,21.03,786579,21.14,21.19,20.93,21.03,786579,0.0,1.0
2023-03-10,20.7,21.21,20.625,21.09,1029672,20.7,21.21,20.625,21.09,1029672,0.0,1.0
2023-03-13,20.73,20.94,20.45,20.45,702658,20.73,20.94,20.45,20.45,702658,0.0,1.0
2023-03-14,21.13,21.23,20.79,21.1,747555,21.13,21.23,20.79,21.1,747555,0.0,1.0
2023-03-15,21.07,21.15,20.6,20.99,659623,21.07,21.15,20.6,20.99,659623,0.0,1.0
2023-03-16,20.86,21.085,20.75,20.9,725651,20.86,21.085,20.75,20.9,725651,0.0,1.0
2023-03-17,20.64,20.98,20.54,20.86,1622198,20.64,20.98,20.54,20.86,1622198,0.0,1.0
2023-03-20,20.9,20.955,20.6,20.76,649886,20.9,20.955,20.6,20.76,649886,0.0,1.0
2023-03-21,21.25,21.46,20.84,21.04,1349582,21.25,21.46,20.84,21.04,1349582,0.0,1.0
2023-03-22,20.84,21.28,20.84,21.21,1051031,20.84,21.28,20.84,21.21,1051031,0.0,1.0
2023-03-23,21.11,21.31,20.95,20.99,575371,21.11,21.31,20.95,20.99,575371,0.0,1.0
2023-03-24,21.77,21.78,21.09,21.13,708977,21.77,21.78,21.09,21.13,708977,0.0,1.0
2023-03-27,21.64,21.92,21.61,21.88,1077833,21.64,21.92,21.61,21.88,1077833,0.0,1.0
2023-03-28,21.85,21.87,21.61,21.63,1139103,21.85,21.87,21.61,21.63,1139103,0.0,1.0
2023-03-29,21.77,21.96,21.7,21.91,1833687,21.77,21.96,21.7,21.91,1833687,0.0,1.0
2023-03-30,21.63,21.91,21.45,21.91,1247887,21.63,21.91,21.45,21.91,1247887,0.0,1.0
2023-03-31,21.66,21.93,21.58,21.93,1167069,21.66,21.93,21.58,21.93,1167069,0.0,1.0
2023-04-03,22.51,22.55,21.81,22.04,1586968,22.51,22.55,21.81,22.04,1586968,0.0,1.0
2023-04-04,22.02,23.04,21.0,23.03,2397611,22.02,23.04,21.0,23.03,2397611,0.0,1.0
2023-04-05,21.82,22.29,21.78,22.0,1376992,21.82,22.29,21.78,22.0,1376992,0.0,1.0
2023-04-06,22.29,22.3,21.76,21.92,633348,22.29,22.3,21.76,21.92,633348,0.0,1.0
2023-04-10,22.63,22.65,22.07,22.2,860887,22.63,22.65,22.07,22.2,860887,0.0,1.0
2023-04-11,22.06,22.66,21.9,22.42,1333106,22.06,22.66,21.9,22.42,1333106,0.0,1.0
2023-04-12,21.74,22.32,21.66,22.25,958414,21.74,22.32,21.66,22.25,958414,0.0,1.0
2023-04-13,22.53,22.55,21.77,21.87,815270,22.53,22.55,21.77,21.87,815270,0.0,1.0
2023-04-14,22.17,22.6,21.87,22.53,708727,22.17,22.6,21.87,22.53,708727,0.0,1.0
2023-04-17,22.46,22.735,22.17,22.28,481329,22.46,22.735,22.17,22.28,481329,0.0,1.0
2023-04-18,22.15,22.49,21.98,22.49,702847,22.15,22.49,21.98,22.49,702847,0.0,1.0
2023-04-19,22.1,22.215,21.87,22.07,693601,22.1,22.215,21.87,22.07,693601,0.0,1.0
2023-04-20,22.3,22.37,22.02,22.11,636612,22.3,22.37,22.02,22.11,636612,0.0,1.0
2023-04-21,22.46,22.51,21.97,22.31,612064,22.46,22.51,21.97,22.31,612064,0.0,1.0
2023-04-24,22.5,22.59,22.22,22.46,496620,22.5,22.59,22.22,22.46,496620,0.0,1.0
2023-04-25,22.25,22.59,22.1,22.42,459880,22.25,22.59,22.1,22.42,459880,0.0,1.0
2023-04-26,22.23,22.255,21.93,22.16,512526,22.23,22.255,21.93,22.16,512526,0.0,1.0
2023-04-27,22.31,22.45,22.04,22.36,573594,22.31,22.45,22.04,22.36,573594,0.0,1.0
2023-04-28,22.53,22.925,22.27,22.37,736976,22.53,22.925,22.27,22.37,736976,0.0,1.0
2023-05-01,22.77,22.89,22.26,22.4,1134690,22.77,22.89,22.26,22.4,1134690,0.0,1.0
2023-05-02,22.39,22.98,22.37,22.65,1204645,22.39,22.98,22.37,22.65,1204645,0.0,1.0
2023-05-03,23.1,23.33,22.045,22.65,1308018,23.1,23.33,22.045,22.65,1308018,0.0,1.0
2023-05-04,24.0,24.16,21.84,23.2,1085815,24.0,24.16,21.84,23.2,1085815,0.0,1.0
2023-05-05,24.07,24.19,23.55,24.19,553980,24.07,24.19,23.55,24.19,553980,0.0,1.0
2023-05-08,23.76,24.18,23.745,23.98,693891,23.76,24.18,23.745,23.98,693891,0.0,1.0
2023-05-09,23.82,24.04,23.505,23.58,632326,23.82,24.04,23.505,23.58,632326,0.0,1.0
2023-05-10,24.0,24.175,23.76,23.93,518425,24.0,24.175,23.76,23.93,518425,0.0,1.0
2023-05-11,23.91,24.04,23.73,23.97,555270,23.91,24.04,23.73,23.97,555270,0.0,1.0
2023-05-12,23.64,23.98,23.57,23.84,535222,23.64,23.98,23.57,23.84,535222,0.0,1.0
2023-05-15,24.06,24.28,23.59,23.77,590433,24.06,24.28,23.59,23.77,590433,0.0,1.0
2023-05-16,24.29,24.39,23.78,24.06,566788,24.29,24.39,23.78,24.06,566788,0.0,1.0
2023-05-17,24.44,24.68,24.165,24.35,638569,24.44,24.68,24.165,24.35,638569,0.0,1.0
2023-05-18,24.05,24.41,23.83,24.25,570588,24.05,24.41,23.83,24.25,570588,0.0,1.0
2023-05-19,24.1,24.29,23.92,24.23,453910,24.1,24.29,23.92,24.23,453910,0.0,1.0
2023-05-22,24.64,24.81,24.1,24.1,480300,24.64,24.81,24.1,24.1,480300,0.0,1.0
2023-05-23,25.15,25.665,24.625,24.75,767576,25.15,25.665,24.625,24.75,767576,0.0,1.0
2023-05-24,24.69,25.13,24.59,25.13,453928,24.69,25.13,24.59,25.13,453928,0.0,1.0
2023-05-25,24.52,24.68,23.98,24.61,550173,24.52,24.68,23.98,24.61,550173,0.0,1.0
2023-05-26,23.98,24.545,23.95,24.37,441253,23.98,24.545,23.95,24.37,441253,0.0,1.0
2023-05-30,23.05,24.11,23.015,24.03,500300,23.05,24.11,23.015,24.03,500300,0.0,1.0
2023-05-31,23.49,23.71,23.13,23.13,934030,23.49,23.71,23.13,23.13,934030,0.0,1.0
2023-06-01,22.97,23.46,22.9,23.46,464106,22.97,23.46,22.9,23.46,464106,0.0,1.0
2023-06-02,23.26,23.3,22.81,22.94,471576,23.26,23.3,22.81,22.94,471576,0.0,1.0
2023-06-05,23.23,23.33,22.835,23.08,470939,23.23,23.33,22.835,23.08,470939,0.0,1.0
2023-06-06,23.56,23.72,23.11,23.24,467487,23.56,23.72,23.11,23.24,467487,0.0,1.0
2023-06-07,23.87,24.19,23.65,23.65,525019,23.87,24.19,23.65,23.65,525019,0.0,1.0
2023-06-08,24.04,24.065,23.6,23.81,431360,24.04,24.065,23.6,23.81,431360,0.0,1.0
2023-06-09,23.32,24.01,23.24,23.99,357477,23.32,24.01,23.24,23.99,357477,0.0,1.0
2023-06-12,23.38,23.53,23.04,23.32,380477,23.38,23.53,23.04,23.32,380477,0.0,1.0
2023-06-13,23.31,23.58,23.18,23.36,394673,23.31,23.58,23.18,23.36,394673,0.0,1.0
2023-06-14,22.72,23.55,22.6,23.36,682641,22.72,23.55,22.6,23.36,682641,0.0,1.0
2023-06-15,23.19,23.2,22.63,22.76,658624,23.19,23.2,22.63,22.76,658624,0.0,1.0
2023-06-16,23.13,23.55,22.76,23.55,2128830,23.13,23.55,22.76,23.55,2128830,0.0,1.0
2023-06-20,22.9,23.1,22.77,23.1,494949,22.9,23.1,22.77,23.1,494949,0.0,1.0
2023-06-21,22.46,22.95,22.32,22.77,738135,22.46,22.95,22.32,22.77,738135,0.0,1.0
2023-06-22,22.35,22.65,22.29,22.49,666765,22.35,22.65,22.29,22.49,666765,0.0,1.0
2023-06-23,21.86,22.48,21.75,22.34,1232950,21.86,22.48,21.75,22.34,1232950,0.0,1.0
2023-06-26,21.59,21.91,21.5,21.88,431916,21.59,21.91,21.5,21.88,431916,0.0,1.0
2023-06-27,21.58,21.72,21.4,21.56,310838,21.58,21.72,21.4,21.56,310838,0.0,1.0
2023-06-28,21.44,21.73,21.34,21.73,315107,21.44,21.73,21.34,21.73,315107,0.0,1.0
2023-06-29,21.63,21.76,21.2,21.42,366837,21.63,21.76,21.2,21.42,366837,0.0,1.0
2023-06-30,22.25,22.39,21.79,21.81,725308,22.25,22.39,21.79,21.81,725308,0.0,1.0
2023-07-03,22.11,22.26,21.845,22.21,234081,22.11,22.26,21.845,22.21,234081,0.0,1.0
2023-07-05,22.14,22.3,21.85,22.12,458284,22.14,22.3,21.85,22.12,458284,0.0,1.0
2023-07-06,21.97,22.035,21.77,21.95,304338,21.97,22.035,21.77,21.95,304338,0.0,1.0
2023-07-07,22.17,22.345,21.92,22.06,371193,22.17,22.345,21.92,22.06,371193,0.0,1.0
2023-07-10,22.49,22.61,22.19,22.19,283688,22.49,22.61,22.19,22.19,283688,0.0,1.0
2023-07-11,22.56,22.74,22.45,22.57,210316,22.56,22.74,22.45,22.57,210316,0.0,1.0
2023-07-12,22.71,22.93,22.61,22.83,340054,22.71,22.93,22.61,22.83,340054,0.0,1.0
2023-07-13,22.62,22.85,22.52,22.76,304462,22.62,22.85,22.52,22.76,304462,0.0,1.0
2023-07-14,22.82,23.02,22.49,22.63,345704,22.82,23.02,22.49,22.63,345704,0.0,1.0
2023-07-17,22.94,23.02,22.63,22.84,374594,22.94,23.02,22.63,22.84,374594,0.0,1.0
2023-07-18,23.34,24.05,23.08,23.12,529496,23.34,24.05,23.08,23.12,529496,0.0,1.0
2023-07-19,23.07,23.7,22.99,23.45,434454,23.07,23.7,22.99,23.45,434454,0.0,1.0
2023-07-20,23.33,23.39,23.07,23.15,278467,23.33,23.39,23.07,23.15,278467,0.0,1.0
2023-07-21,23.84,23.95,23.35,23.45,522944,23.84,23.95,23.35,23.45,522944,0.0,1.0
2023-07-24,24.29,24.42,23.665,23.84,561098,24.29,24.42,23.665,23.84,561098,0.0,1.0
2023-07-25,24.37,24.48,24.06,24.28,383993,24.37,24.48,24.06,24.28,383993,0.0,1.0
2023-07-26,25.09,25.1,24.41,24.41,478457,25.09,25.1,24.41,24.41,478457,0.0,1.0
2023-07-27,25.03,25.26,24.825,25.22,452702,25.03,25.26,24.825,25.22,452702,0.0,1.0
2023-07-28,25.35,25.48,25.12,25.33,482698,25.35,25.48,25.12,25.33,482698,0.0,1.0
2023-07-31,25.48,25.67,25.09,25.35,719410,25.48,25.67,25.09,25.35,719410,0.0,1.0
2023-08-01,25.0,25.87,24.98,25.48,914407,25.0,25.87,24.98,25.48,914407,0.0,1.0
2023-08-02,25.01,25.19,24.82,25.0,558978,25.01,25.19,24.82,25.0,558978,0.0,1.0
2023-08-03,31.24,31.9,25.41,26.0,4766955,31.24,31.9,25.41,26.0,4766955,0.0,1.0
2023-08-04,31.19,31.26,29.63,31.24,1417804,31.19,31.26,29.63,31.24,1417804,0.0,1.0
2023-08-07,30.23,31.62,29.891,31.56,1256715,30.23,31.62,29.891,31.56,1256715,0.0,1.0
2023-08-08,30.48,30.54,29.94,30.12,877359,30.48,30.54,29.94,30.12,877359,0.0,1.0
2023-08-09,30.17,30.7,29.95,30.7,673040,30.17,30.7,29.95,30.7,673040,0.0,1.0
2023-08-10,30.7,30.95,30.12,30.17,532228,30.7,30.95,30.12,30.17,532228,0.0,1.0
2023-08-11,30.87,31.01,30.515,30.74,465729,30.87,31.01,30.515,30.74,465729,0.0,1.0
2023-08-14,31.07,31.15,30.33,30.77,644297,31.07,31.15,30.33,30.77,644297,0.0,1.0
2023-08-15,30.96,31.14,30.52,31.14,528988,30.96,31.14,30.52,31.14,528988,0.0,1.0
2023-08-16,30.56,31.12,30.45,30.94,384524,30.56,31.12,30.45,30.94,384524,0.0,1.0
2023-08-17,30.51,30.91,30.34,30.66,430269,30.51,30.91,30.34,30.66,430269,0.0,1.0
2023-08-18,30.93,30.9699,30.2301,30.33,393099,30.93,30.9699,30.2301,30.33,393099,0.0,1.0
2023-08-21,31.42,31.85,30.9825,31.0,626198,31.42,31.85,30.9825,31.0,626198,0.0,1.0
2023-08-22,31.7,31.71,31.24,31.37,420988,31.7,31.71,31.24,31.37,420988,0.0,1.0
2023-08-23,31.81,32.14,31.481,32.0,563638,31.81,32.14,31.481,32.0,563638,0.0,1.0
2023-08-24,31.77,31.89,31.39,31.8,676813,31.77,31.89,31.39,31.8,676813,0.0,1.0
2023-08-25,31.73,32.11,31.48,31.81,369928,31.73,32.11,31.48,31.81,369928,0.0,1.0
2023-08-28,32.22,32.2888,31.73,31.73,404189,32.22,32.2888,31.73,31.73,404189,0.0,1.0
2023-08-29,32.83,32.92,32.07,32.34,565701,32.83,32.92,32.07,32.34,565701,0.0,1.0
2023-08-30,32.87,32.98,32.3,32.84,304100,32.87,32.98,32.3,32.84,304100,0.0,1.0
2023-08-31,32.73,33.05,32.67,32.8,377227,32.73,33.05,32.67,32.8,377227,0.0,1.0
2023-09-01,33.1,33.235,32.46,32.73,491967,33.1,33.235,32.46,32.73,491967,0.0,1.0
2023-09-05,31.65,32.9,31.26,32.9,882505,31.65,32.9,31.26,32.9,882505,0.0,1.0
2023-09-06,31.53,31.97,31.06,31.88,645357,31.53,31.97,31.06,31.88,645357,0.0,1.0
2023-09-07,33.15,33.26,31.63,31.64,633699,33.15,33.26,31.63,31.64,633699,0.0,1.0
2023-09-08,32.94,33.7635,32.87,33.16,885781,32.94,33.7635,32.87,33.16,885781,0.0,1.0
2023-09-11,33.04,33.06,32.52,32.93,432592,33.04,33.06,32.52,32.93,432592,0.0,1.0
2023-09-12,33.03,33.3,32.89,33.11,431363,33.03,33.3,32.89,33.11,431363,0.0,1.0
2023-09-13,33.62,33.77,32.99,33.04,556173,33.62,33.77,32.99,33.04,556173,0.0,1.0
2023-09-14,33.8,34.275,33.3,33.52,756735,33.8,34.275,33.3,33.52,756735,0.0,1.0
2023-09-15,33.47,33.81,33.19,33.81,1594166,33.47,33.81,33.19,33.81,1594166,0.0,1.0
2023-09-18,32.32,33.26,32.03,33.25,479869,32.32,33.26,32.03,33.25,479869,0.0,1.0
2023-09-19,32.97,33.03,32.2,32.41,404940,32.97,33.03,32.2,32.41,404940,0.0,1.0
2023-09-20,32.04,33.35,31.99,33.23,428540,32.04,33.35,31.99,33.23,428540,0.0,1.0
2023-09-21,31.93,32.185,31.47,31.76,537671,31.93,32.185,31.47,31.76,537671,0.0,1.0
2023-09-22,31.64,32.42,31.55,32.03,619161,31.64,32.42,31.55,32.03,619161,0.0,1.0
2023-09-25,32.32,32.49,31.42,31.73,505053,32.32,32.49,31.42,31.73,505053,0.0,1.0
2023-09-26,32.47,32.69,32.35,32.46,563192,32.47,32.69,32.35,32.46,563192,0.0,1.0
2023-09-27,32.37,33.46,32.31,32.74,563596,32.37,33.46,32.31,32.74,563596,0.0,1.0
2023-09-28,32.99,33.16,32.11,32.29,585305,32.99,33.16,32.11,32.29,585305,0.0,1.0
2023-09-29,27.245,32.735,25.15,32.55,5046778,27.245,32.735,25.15,32.55,5046778,0.0,1.0
2023-10-02,26.29,27.32,25.7857,27.24,1630876,26.29,27.32,25.7857,27.24,1630876,0.0,1.0
2023-10-03,26.17,26.579,25.91,26.21,783331,26.17,26.579,25.91,26.21,783331,0.0,1.0
2023-10-04,25.9,26.41,25.75,26.02,550711,25.9,26.41,25.75,26.02,550711,0.0,1.0
2023-10-05,26.49,26.64,25.75,25.75,543991,26.49,26.64,25.75,25.75,543991,0.0,1.0
2023-10-06,26.4,27.24,26.24,26.33,729385,26.4,27.24,26.24,26.33,729385,0.0,1.0
2023-10-09,26.64,27.07,26.08,26.22,429673,26.64,27.07,26.08,26.22,429673,0.0,1.0
2023-10-10,27.39,27.78,26.55,26.62,520236,27.39,27.78,26.55,26.62,520236,0.0,1.0
2023-10-11,27.59,27.63,27.04,27.39,386332,27.59,27.63,27.04,27.39,386332,0.0,1.0
2023-10-12,27.62,27.69,27.11,27.42,680017,27.62,27.69,27.11,27.42,680017,0.0,1.0
2023-10-13,27.56,28.44,27.27,27.75,742900,27.56,28.44,27.27,27.75,742900,0.0,1.0
2023-10-16,28.09,28.48,27.67,27.76,530326,28.09,28.48,27.67,27.76,530326,0.0,1.0
2023-10-17,28.33,28.56,28.09,28.09,481593,28.33,28.56,28.09,28.09,481593,0.0,1.0
2023-10-18,28.29,29.18,28.115,28.72,492546,28.29,29.18,28.115,28.72,492546,0.0,1.0
2023-10-19,28.0,28.39,27.78,28.33,446432,28.0,28.39,27.78,28.33,446432,0.0,1.0
2023-10-20,27.92,28.39,27.68,28.18,775542,27.92,28.39,27.68,28.18,775542,0.0,1.0
2023-10-23,27.25,28.1,27.15,27.79,723895,27.25,28.1,27.15,27.79,723895,0.0,1.0
2023-10-24,28.05,28.15,27.52,27.52,576246,28.05,28.15,27.52,27.52,576246,0.0,1.0
2023-10-25,27.51,28.245,27.5,28.04,443582,27.51,28.245,27.5,28.04,443582,0.0,1.0
2023-10-26,27.56,27.95,27.39,27.69,433816,27.56,27.95,27.39,27.69,433816,0.0,1.0
2023-10-27,27.26,27.72,27.03,27.57,602042,27.26,27.72,27.03,27.57,602042,0.0,1.0
2023-10-30,27.33,27.715,27.26,27.53,433760,27.33,27.715,27.26,27.53,433760,0.0,1.0
2023-10-31,28.08,28.24,27.52,27.66,667865,28.08,28.24,27.52,27.66,667865,0.0,1.0
2023-11-01,28.09,28.12,26.95,27.96,1215820,28.09,28.12,26.95,27.96,1215820,0.0,1.0
2023-11-02,25.29,28.4399,24.51,27.86,2890949,25.29,28.4399,24.51,27.86,2890949,0.0,1.0
2023-11-03,25.62,25.8582,25.04,25.65,1552077,25.62,25.8582,25.04,25.65,1552077,0.0,1.0
2023-11-06,25.91,26.75,25.7,26.72,1091245,25.91,26.75,25.7,26.72,1091245,0.0,1.0
2023-11-07,25.74,26.02,25.126,25.74,904181,25.74,26.02,25.126,25.74,904181,0.0,1.0
2023-11-08,25.76,26.07,25.445,25.87,698699,25.76,26.07,25.445,25.87,698699,0.0,1.0
2023-11-09,24.91,25.87,24.76,25.87,756156,24.91,25.87,24.76,25.87,756156,0.0,1.0
2023-11-10,25.03,25.5899,24.62,25.13,632496,25.03,25.5899,24.62,25.13,632496,0.0,1.0
2023-11-13,24.82,25.01,24.44,24.76,628346,24.82,25.01,24.44,24.76,628346,0.0,1.0
2023-11-14,25.44,25.73,25.1,25.44,772943,25.44,25.73,25.1,25.44,772943,0.0,1.0
2023-11-15,25.38,25.835,25.24,25.32,561896,25.38,25.835,25.24,25.32,561896,0.0,1.0
2023-11-16,25.11,25.73,25.03,25.41,423973,25.11,25.73,25.03,25.41,423973,0.0,1.0
2023-11-17,25.91,25.94,25.0,25.28,1113499,25.91,25.94,25.0,25.28,1113499,0.0,1.0
2023-11-20,25.94,26.29,25.82,25.88,431343,25.94,26.29,25.82,25.88,431343,0.0,1.0
2023-11-21,25.42,25.93,25.3175,25.93,367898,25.42,25.93,25.3175,25.93,367898,0.0,1.0
2023-11-22,25.34,25.94,25.17,25.57,694983,25.34,25.94,25.17,25.57,694983,0.0,1.0
2023-11-24,25.33,25.6,25.24,25.37,171450,25.33,25.6,25.24,25.37,171450,0.0,1.0
2023-11-27,25.27,25.4223,24.86,25.31,503188,25.27,25.4223,24.86,25.31,503188,0.0,1.0
2023-11-28,25.45,25.48,24.875,25.27,410074,25.45,25.48,24.875,25.27,410074,0.0,1.0
2023-11-29,25.56,25.89,25.39,25.61,374483,25.56,25.89,25.39,25.61,374483,0.0,1.0
2023-11-30,25.47,25.98,25.21,25.59,671963,25.47,25.98,25.21,25.59,671963,0.0,1.0
2023-12-01,25.97,26.0,25.27,25.47,577974,25.97,26.0,25.27,25.47,577974,0.0,1.0
2023-12-04,26.26,26.38,25.835,26.0,433598,26.26,26.38,25.835,26.0,433598,0.0,1.0
2023-12-05,26.46,26.77,26.01,26.14,527997,26.46,26.77,26.01,26.14,527997,0.0,1.0
2023-12-06,27.04,27.13,26.29,26.39,367973,27.04,27.13,26.29,26.39,367973,0.0,1.0
2023-12-07,26.73,27.1,26.3,26.92,490151,26.73,27.1,26.3,26.92,490151,0.0,1.0
2023-12-08,26.54,26.98,26.46,26.74,369620,26.54,26.98,26.46,26.74,369620,0.0,1.0
2023-12-11,27.19,27.24,26.315,26.74,458173,27.19,27.24,26.315,26.74,458173,0.0,1.0
2023-12-12,27.85,27.92,26.925,27.32,363910,27.85,27.92,26.925,27.32,363910,0.0,1.0
2023-12-13,30.07,30.74,28.13,28.19,1622212,30.07,30.74,28.13,28.19,1622212,0.0,1.0
2023-12-14,29.83,30.34,29.7557,30.12,1061974,29.83,30.34,29.7557,30.12,1061974,0.0,1.0
2023-12-15,29.75,30.23,29.66,29.98,1859470,29.75,30.23,29.66,29.98,1859470,0.0,1.0
2023-12-18,30.54,30.64,29.71,29.98,760884,30.54,30.64,29.71,29.98,760884,0.0,1.0
2023-12-19,31.23,31.45,30.66,30.71,853796,31.23,31.45,30.66,30.71,853796,0.0,1.0
2023-12-20,30.88,31.8,30.85,31.5,726013,30.88,31.8,30.85,31.5,726013,0.0,1.0
2023-12-21,31.66,31.745,30.715,31.17,625242,31.66,31.745,30.715,31.17,625242,0.0,1.0
2023-12-22,32.76,32.84,31.701,31.75,813359,32.76,32.84,31.701,31.75,813359,0.0,1.0
2023-12-26,32.42,33.19,32.06,32.78,465099,32.42,33.19,32.06,32.78,465099,0.0,1.0
2023-12-27,32.82,33.13,32.48,32.64,888903,32.82,33.13,32.48,32.64,888903,0.0,1.0
2023-12-28,32.88,33.28,32.82,32.97,493808,32.88,33.28,32.82,32.97,493808,0.0,1.0
2023-12-29,32.48,33.07,32.43,32.87,949026,32.48,33.07,32.43,32.87,949026,0.0,1.0
2024-01-02,24.16,25.73,22.0,22.11,7379827,24.16,25.73,22.0,22.11,7379827,0.0,1.0
2024-01-03,25.39,25.81,24.11,24.35,2550621,25.39,25.81,24.11,24.35,2550621,0.0,1.0
2024-01-04,25.34,25.59,24.86,25.59,1453308,25.34,25.59,24.86,25.59,1453308,0.0,1.0
2024-01-05,24.28,25.03,24.05,25.0,1216465,24.28,25.03,24.05,25.0,1216465,0.0,1.0
2024-01-08,27.46,27.54,25.185,26.0,1769369,27.46,27.54,25.185,26.0,1769369,0.0,1.0
2024-01-09,25.1,27.1,24.515,27.06,2891248,25.1,27.1,24.515,27.06,2891248,0.0,1.0
2024-01-10,24.54,25.1,23.83,25.08,2679124,24.54,25.1,23.83,25.08,2679124,0.0,1.0
2024-01-11,23.45,24.545,23.16,24.48,1417478,23.45,24.545,23.16,24.48,1417478,0.0,1.0
2024-01-12,23.2,24.08,23.09,23.74,1370520,23.2,24.08,23.09,23.74,1370520,0.0,1.0
2024-01-16,24.61,25.47,23.37,23.6,2543637,24.61,25.47,23.37,23.6,2543637,0.0,1.0
2024-01-17,24.82,25.35,24.22,24.43,1665260,24.82,25.35,24.22,24.43,1665260,0.0,1.0
2024-01-18,24.74,25.14,24.43,24.82,1970305,24.74,25.14,24.43,24.82,1970305,0.0,1.0
2024-01-19,24.42,24.68,24.02,24.68,5014778,24.42,24.68,24.02,24.68,5014778,0.0,1.0
2024-01-22,23.56,24.295,22.6,22.71,4167249,23.56,24.295,22.6,22.71,4167249,0.0,1.0
2024-01-23,23.44,23.8,23.01,23.74,2339840,23.44,23.8,23.01,23.74,2339840,0.0,1.0
2024-01-24,22.87,23.67,22.84,23.67,1388938,22.87,23.67,22.84,23.67,1388938,0.0,1.0
2024-01-25,22.96,23.26,22.615,22.93,1784150,22.96,23.26,22.615,22.93,1784150,0.0,1.0
2024-01-26,21.66,23.32,21.52,23.14,2996776,21.66,23.32,21.52,23.14,2996776,0.0,1.0
2024-01-29,22.33,22.33,21.5975,21.79,2077712,22.33,22.33,21.5975,21.79,2077712,0.0,1.0
2024-01-30,21.87,22.37,21.3,22.35,2208071,21.87,22.37,21.3,22.35,2208071,0.0,1.0
2024-01-31,21.1,22.0,21.0,22.0,1768492,21.1,22.0,21.0,22.0,1768492,0.0,1.0
2024-02-01,21.63,22.38,20.96,21.31,3048909,21.63,22.38,20.96,21.31,3048909,0.0,1.0
2024-02-02,21.58,21.76,20.8693,21.4,1398512,21.58,21.76,20.8693,21.4,1398512,0.0,1.0
2024-02-05,21.47,21.99,21.14,21.47,1296645,21.47,21.99,21.14,21.47,1296645,0.0,1.0
2024-02-06,22.02,22.055,21.08,21.38,1049826,22.02,22.055,21.08,21.38,1049826,0.0,1.0
2024-02-07,22.26,22.63,21.98,22.03,992410,22.26,22.63,21.98,22.03,992410,0.0,1.0
2024-02-08,22.49,22.62,22.13,22.33,1023469,22.49,22.62,22.13,22.33,1023469,0.0,1.0
2024-02-09,23.01,23.05,22.56,22.65,1184878,23.01,23.05,22.56,22.65,1184878,0.0,1.0
2024-02-12,23.95,24.195,23.03,23.13,1398844,23.95,24.195,23.03,23.13,1398844,0.0,1.0
2024-02-13,23.05,23.61,22.51,23.2,1894514,23.05,23.61,22.51,23.2,1894514,0.0,1.0
2024-02-14,24.2,24.39,23.2,23.35,1884970,24.2,24.39,23.2,23.35,1884970,0.0,1.0
2024-02-15,24.46,25.0,24.2,24.21,1537231,24.46,25.0,24.2,24.21,1537231,0.0,1.0
2024-02-16,22.71,26.0,22.7,26.0,2347234,22.71,26.0,22.7,26.0,2347234,0.0,1.0
2024-02-20,22.58,23.28,22.56,22.71,1001793,22.58,23.28,22.56,22.71,1001793,0.0,1.0
2024-02-21,21.66,22.56,21.56,22.38,900182,21.66,22.56,21.56,22.38,900182,0.0,1.0
2024-02-22,22.99,23.09,21.66,21.72,1377982,22.99,23.09,21.66,21.72,1377982,0.0,1.0
2024-02-23,22.45,23.07,22.37,22.97,844484,22.45,23.07,22.37,22.97,844484,0.0,1.0
2024-02-26,23.13,23.5,22.355,22.4,981545,23.13,23.5,22.355,22.4,981545,0.0,1.0
2024-02-27,24.15,24.49,23.435,23.45,1430642,24.15,24.49,23.435,23.45,1430642,0.0,1.0
2024-02-28,23.7,24.605,23.67,24.04,916923,23.7,24.605,23.67,24.04,916923,0.0,1.0
2024-02-29,23.5,24.28,23.12,24.04,936414,23.5,24.28,23.12,24.04,936414,0.0,1.0
2024-03-01,24.06,24.44,23.12,23.59,1282185,24.06,24.44,23.12,23.59,1282185,0.0,1.0
2024-03-04,24.15,24.33,23.92,24.22,978239,24.15,24.33,23.92,24.22,978239,0.0,1.0
2024-03-05,23.18,24.195,22.86,24.09,906257,23.18,24.195,22.86,24.09,906257,0.0,1.0
2024-03-06,23.03,23.75,22.76,23.75,663130,23.03,23.75,22.76,23.75,663130,0.0,1.0
2024-03-07,23.38,23.49,23.11,23.33,715587,23.38,23.49,23.11,23.33,715587,0.0,1.0
2024-03-08,23.64,23.96,23.57,23.57,631647,23.64,23.96,23.57,23.57,631647,0.0,1.0
2024-03-11,23.75,23.78,23.32,23.58,606583,23.75,23.78,23.32,23.58,606583,0.0,1.0
2024-03-12,24.46,24.48,23.4,23.75,1190539,24.46,24.48,23.4,23.75,1190539,0.0,1.0
2024-03-13,24.2,24.725,23.96,24.46,578202,24.2,24.725,23.96,24.46,578202,0.0,1.0
2024-03-14,23.67,24.27,23.2,24.21,763543,23.67,24.27,23.2,24.21,763543,0.0,1.0
2024-03-15,23.23,23.78,22.66,23.38,1883354,23.23,23.78,22.66,23.38,1883354,0.0,1.0
2024-03-18,24.31,25.0,23.01,23.23,1607939,24.31,25.0,23.01,23.23,1607939,0.0,1.0
2024-03-19,24.25,24.43,23.54,24.18,769154,24.25,24.43,23.54,24.18,769154,0.0,1.0
2024-03-20,24.41,24.9,23.96,24.39,770613,24.41,24.9,23.96,24.39,770613,0.0,1.0
2024-03-21,24.75,24.95,24.325,24.48,770764,24.75,24.95,24.325,24.48,770764,0.0,1.0
2024-03-22,24.5,24.88,24.23,24.88,747069,24.5,24.88,24.23,24.88,747069,0.0,1.0
2024-03-25,24.66,24.83,24.14,24.74,853655,24.66,24.83,24.14,24.74,853655,0.0,1.0
2024-03-26,24.75,25.0,24.45,24.88,567961,24.75,25.0,24.45,24.88,567961,0.0,1.0
2024-03-27,25.32,25.36,24.59,24.89,746707,25.32,25.36,24.59,24.89,746707,0.0,1.0
2024-03-28,25.19,25.69,25.19,25.43,845312,25.19,25.69,25.19,25.43,845312,0.0,1.0
2024-04-01,25.74,26.1,24.94,24.95,825987,25.74,26.1,24.94,24.95,825987,0.0,1.0
2024-04-02,25.36,25.38,24.88,25.27,929112,25.36,25.38,24.88,25.27,929112,0.0,1.0
2024-04-03,25.65,25.68,25.09,25.26,569606,25.65,25.68,25.09,25.26,569606,0.0,1.0
2024-04-04,25.05,26.01,25.0,25.83,766361,25.05,26.01,25.0,25.83,766361,0.0,1.0
2024-04-05,25.2,25.37,24.86,25.08,723266,25.2,25.37,24.86,25.08,723266,0.0,1.0
2024-04-08,24.23,25.5,24.01,25.5,952842,24.23,25.5,24.01,25.5,952842,0.0,1.0
2024-04-09,25.46,25.64,24.25,24.32,855617,25.46,25.64,24.25,24.32,855617,0.0,1.0
2024-04-10,23.8,24.72,23.19,24.72,818119,23.8,24.72,23.19,24.72,818119,0.0,1.0
2024-04-11,23.82,24.1,23.39,24.01,569115,23.82,24.1,23.39,24.01,569115,0.0,1.0
2024-04-12,23.51,23.82,23.31,23.66,426853,23.51,23.82,23.31,23.66,426853,0.0,1.0
2024-04-15,23.15,23.63,22.91,23.5,724423,23.15,23.63,22.91,23.5,724423,0.0,1.0
2024-04-16,23.39,23.65,22.76,23.02,714294,23.39,23.65,22.76,23.02,714294,0.0,1.0
2024-04-17,23.0,23.54,22.76,23.52,957823,23.0,23.54,22.76,23.52,957823,0.0,1.0
2024-04-18,22.66,23.44,22.57,22.87,971180,22.66,23.44,22.57,22.87,971180,0.0,1.0
2024-04-19,22.95,23.03,22.56,22.6,924783,22.95,23.03,22.56,22.6,924783,0.0,1.0
2024-04-22,22.3,22.7899,20.84,21.322,3897981,22.3,22.7899,20.84,21.322,3897981,0.0,1.0
2024-04-23,23.0,24.23,22.36,22.76,1885132,23.0,24.23,22.36,22.76,1885132,0.0,1.0
2024-04-24,22.48,23.29,22.045,23.0,1087749,22.48,23.29,22.045,23.0,1087749,0.0,1.0
2024-04-25,22.21,22.73,22.0,22.47,1176227,22.21,22.73,22.0,22.47,1176227,0.0,1.0
2024-04-26,22.8,23.22,22.28,22.28,820551,22.8,23.22,22.28,22.28,820551,0.0,1.0
2024-04-29,23.37,23.58,22.79,23.03,556258,23.37,23.58,22.79,23.03,556258,0.0,1.0
2024-04-30,23.32,23.939,23.285,23.47,1788923,23.32,23.939,23.285,23.47,1788923,0.0,1.0
2024-05-01,23.88,24.61,22.6,23.09,1828255,23.88,24.61,22.6,23.09,1828255,0.0,1.0
2024-05-02,25.06,26.39,23.8,26.39,2274450,25.06,26.39,23.8,26.39,2274450,0.0,1.0
2024-05-03,24.52,25.22,23.11,25.06,1698297,24.52,25.22,23.11,25.06,1698297,0.0,1.0
2024-05-06,23.97,24.58,23.02,24.52,1230562,23.97,24.58,23.02,24.52,1230562,0.0,1.0
2024-05-07,24.48,24.62,23.6101,24.17,876430,24.48,24.62,23.6101,24.17,876430,0.0,1.0
2024-05-08,25.4,25.54,23.9,24.26,932703,25.4,25.54,23.9,24.26,932703,0.0,1.0
2024-05-09,26.6,26.62,25.35,25.49,1265816,26.6,26.62,25.35,25.49,1265816,0.0,1.0
2024-05-10,27.04,27.48,26.53,26.83,1547905,27.04,27.48,26.53,26.83,1547905,0.0,1.0
2024-05-13,27.53,29.27,27.23,27.35,1769182,27.53,29.27,27.23,27.35,1769182,0.0,1.0
2024-05-14,27.66,28.18,26.87,27.87,1090879,27.66,28.18,26.87,27.87,1090879,0.0,1.0
2024-05-15,27.83,28.46,27.63,28.12,682542,27.83,28.46,27.63,28.12,682542,0.0,1.0
2024-05-16,27.54,27.93,27.35,27.67,729938,27.54,27.93,27.35,27.67,729938,0.0,1.0
2024-05-17,28.09,28.33,27.53,27.57,823758,28.09,28.33,27.53,27.57,823758,0.0,1.0
2024-05-20,28.88,29.36,27.81,28.01,1050502,28.88,29.36,27.81,28.01,1050502,0.0,1.0
2024-05-21,28.8,29.11,28.44,28.64,547807,28.8,29.11,28.44,28.64,547807,0.0,1.0
2024-05-22,28.62,29.42,28.44,28.8,578543,28.62,29.42,28.44,28.8,578543,0.0,1.0
2024-05-23,27.84,28.76,27.76,28.76,596591,27.84,28.76,27.76,28.76,596591,0.0,1.0
2024-05-24,27.52,28.19,27.304,28.05,594697,27.52,28.19,27.304,28.05,594697,0.0,1.0
2024-05-28,31.61,32.83,28.505,32.0,3604324,31.61,32.83,28.505,32.0,3604324,0.0,1.0
2024-05-29,31.53,31.99,30.56,31.5,1209410,31.53,31.99,30.56,31.5,1209410,0.0,1.0
2024-05-30,31.21,32.0,30.75,32.0,997703,31.21,32.0,30.75,32.0,997703,0.0,1.0
2024-05-31,30.17,31.6779,30.0,31.39,1374270,30.17,31.6779,30.0,31.39,1374270,0.0,1.0
2024-06-03,31.3,32.24,29.88,30.21,1109001,31.3,32.24,29.88,30.21,1109001,0.0,1.0
2024-06-04,32.87,33.465,31.4,31.93,1303516,32.87,33.465,31.4,31.93,1303516,0.0,1.0
2024-06-05,34.44,34.48,32.6501,32.87,1104424,34.44,34.48,32.6501,32.87,1104424,0.0,1.0
2024-06-06,34.48,35.22,33.91,34.29,728717,34.48,35.22,33.91,34.29,728717,0.0,1.0
2024-06-07,33.31,34.3,33.11,34.15,778469,33.31,34.3,33.11,34.15,778469,0.0,1.0
2024-06-10,31.93,32.04,30.155,30.97,1727923,31.93,32.04,30.155,30.97,1727923,0.0,1.0
2024-06-11,32.79,33.44,31.36,31.66,961852,32.79,33.44,31.36,31.66,961852,0.0,1.0
2024-06-12,32.64,33.69,32.38,33.68,783585,32.64,33.69,32.38,33.68,783585,0.0,1.0
2024-06-13,31.51,32.77,31.0,32.65,1167182,31.51,32.77,31.0,32.65,1167182,0.0,1.0
2024-06-14,28.97,31.255,28.26,31.19,3137584,28.97,31.255,28.26,31.19,3137584,0.0,1.0
2024-06-17,28.59,29.83,28.04,29.11,1585898,28.59,29.83,28.04,29.11,1585898,0.0,1.0
2024-06-18,28.15,28.93,28.09,28.62,1002686,28.15,28.93,28.09,28.62,1002686,0.0,1.0
2024-06-20,29.4,29.46,28.1,28.34,1004838,29.4,29.46,28.1,28.34,1004838,0.0,1.0
2024-06-21,30.04,30.34,29.18,29.18,1841049,30.04,30.34,29.18,29.18,1841049,0.0,1.0
2024-06-24,30.59,31.23,30.0,30.16,774486,30.59,31.23,30.0,30.16,774486,0.0,1.0
2024-06-25,30.39,31.46,30.39,30.93,738565,30.39,31.46,30.39,30.93,738565,0.0,1.0
2024-06-26,31.6,31.6,29.86,30.22,844299,31.6,31.6,29.86,30.22,844299,0.0,1.0
2024-06-27,32.06,32.1,31.24,31.62,791388,32.06,32.1,31.24,31.62,791388,0.0,1.0
2024-06-28,32.49,32.81,31.92,32.3,1550631,32.49,32.81,31.92,32.3,1550631,0.0,1.0
2024-07-01,32.67,33.69,32.45,32.49,1210124,32.67,33.69,32.45,32.49,1210124,0.0,1.0
2024-07-02,31.56,32.93,31.52,32.67,977714,31.56,32.93,31.52,32.67,977714,0.0,1.0
2024-07-03,30.5,31.58,30.15,31.53,559717,30.5,31.58,30.15,31.53,559717,0.0,1.0
2024-07-05,30.08,31.0,30.0,30.34,1015605,30.08,31.0,30.0,30.34,1015605,0.0,1.0
2024-07-08,29.51,30.67,29.45,30.37,873493,29.51,30.67,29.45,30.37,873493,0.0,1.0
2024-07-09,29.9,30.25,29.42,29.64,585218,29.9,30.25,29.42,29.64,585218,0.0,1.0
2024-07-10,30.62,30.67,30.04,30.25,480847,30.62,30.67,30.04,30.25,480847,0.0,1.0
2024-07-11,31.17,31.6,30.77,31.33,662917,31.17,31.6,30.77,31.33,662917,0.0,1.0
2024-07-12,31.5,32.13,31.18,31.49,714445,31.5,32.13,31.18,31.49,714445,0.0,1.0
2024-07-15,32.35,32.48,31.4598,31.89,644877,32.35,32.48,31.4598,31.89,644877,0.0,1.0
2024-07-16,33.34,33.685,32.56,32.93,941859,33.34,33.685,32.56,32.93,941859,0.0,1.0
2024-07-17,33.24,33.7455,33.1,33.24,728954,33.24,33.7455,33.1,33.24,728954,0.0,1.0
2024-07-18,33.29,34.19,33.02,33.37,936908,33.29,34.19,33.02,33.37,936908,0.0,1.0
2024-07-19,33.88,34.06,33.0,33.42,1047364,33.88,34.06,33.0,33.42,1047364,0.0,1.0
2024-07-22,34.57,34.7709,33.88,34.3,811319,34.57,34.7709,33.88,34.3,811319,0.0,1.0
2024-07-23,34.56,35.06,34.25,34.5,857994,34.56,35.06,34.25,34.5,857994,0.0,1.0
2024-07-24,34.48,34.995,34.15,34.49,946453,34.48,34.995,34.15,34.49,946453,0.0,1.0
2024-07-25,34.87,35.87,34.145,34.59,1006309,34.87,35.87,34.145,34.59,1006309,0.0,1.0
2024-07-26,35.6,35.95,34.9,35.39,901765,35.6,35.95,34.9,35.39,901765,0.0,1.0
2024-07-29,36.53,36.98,35.65,35.96,1646238,36.53,36.98,35.65,35.96,1646238,0.0,1.0
2024-07-30,36.12,38.98,34.02,38.39,2397050,36.12,38.98,34.02,38.39,2397050,0.0,1.0
2024-07-31,38.67,39.7499,36.0,37.24,1532485,38.67,39.7499,36.0,37.24,1532485,0.0,1.0
2024-08-01,37.94,39.69,37.02,38.5,2664101,37.94,39.69,37.02,38.5,2664101,0.0,1.0
2024-08-02,35.3,36.9,34.53,36.8901,1368672,35.3,36.9,34.53,36.8901,1368672,0.0,1.0
2024-08-05,34.51,35.1991,32.33,33.115,940114,34.51,35.1991,32.33,33.115,940114,0.0,1.0
2024-08-06,34.21,35.54,34.14,34.78,931879,34.21,35.54,34.14,34.78,931879,0.0,1.0
2024-08-07,34.05,35.02,33.945,34.76,820795,34.05,35.02,33.945,34.76,820795,0.0,1.0
2024-08-08,34.07,34.76,33.86,34.66,574991,34.07,34.76,33.86,34.66,574991,0.0,1.0
2024-08-09,34.22,34.56,33.89,33.89,638827,34.22,34.56,33.89,33.89,638827,0.0,1.0
2024-08-12,34.11,35.17,34.01,34.25,519635,34.11,35.17,34.01,34.25,519635,0.0,1.0
2024-08-13,34.14,34.72,33.93,34.22,524391,34.14,34.72,33.93,34.22,524391,0.0,1.0
2024-08-14,33.79,34.51,33.77,34.31,925292,33.79,34.51,33.77,34.31,925292,0.0,1.0
2024-08-15,34.94,34.97,33.91,34.51,494138,34.94,34.97,33.91,34.51,494138,0.0,1.0
2024-08-16,33.97,35.03,33.9,34.89,502866,33.97,35.03,33.9,34.89,502866,0.0,1.0
2024-08-19,34.47,34.63,33.9501,34.0,484482,34.47,34.63,33.9501,34.0,484482,0.0,1.0
2024-08-20,34.31,34.85,33.75,34.57,447703,34.31,34.85,33.75,34.57,447703,0.0,1.0
2024-08-21,34.43,34.93,33.69,34.43,381512,34.43,34.93,33.69,34.43,381512,0.0,1.0
2024-08-22,34.28,35.0199,34.05,34.48,349255,34.28,35.0199,34.05,34.48,349255,0.0,1.0
2024-08-23,34.79,35.29,34.285,34.51,394335,34.79,35.29,34.285,34.51,394335,0.0,1.0
2024-08-26,35.0,35.94,34.97,35.18,633778,35.0,35.94,34.97,35.18,633778,0.0,1.0
2024-08-27,34.66,35.27,34.281,34.9,520233,34.66,35.27,34.281,34.9,520233,0.0,1.0
2024-08-28,34.44,35.735,34.35,34.55,499194,34.44,35.735,34.35,34.55,499194,0.0,1.0
2024-08-29,35.14,35.615,34.04,34.57,498518,35.14,35.615,34.04,34.57,498518,0.0,1.0
2024-08-30,35.3,35.48,34.8,35.32,689639,35.3,35.48,34.8,35.32,689639,0.0,1.0
2024-09-03,34.26,35.54,34.11,35.06,579383,34.26,35.54,34.11,35.06,579383,0.0,1.0
2024-09-04,34.62,34.655,33.34,34.13,590671,34.62,34.655,33.34,34.13,590671,0.0,1.0
2024-09-05,34.1,35.58,33.85,34.74,416875,34.1,35.58,33.85,34.74,416875,0.0,1.0
2024-09-06,34.38,34.61,33.66,34.33,554413,34.38,34.61,33.66,34.33,554413,0.0,1.0
2024-09-09,34.7,35.08,34.25,34.38,460358,34.7,35.08,34.25,34.38,460358,0.0,1.0
2024-09-10,35.03,35.04,34.34,34.84,409691,35.03,35.04,34.34,34.84,409691,0.0,1.0
2024-09-11,35.55,36.13,34.87,35.04,478221,35.55,36.13,34.87,35.04,478221,0.0,1.0
2024-09-12,35.71,36.17,35.45,35.94,417402,35.71,36.17,35.45,35.94,417402,0.0,1.0
2024-09-13,38.11,38.18,35.87,35.94,777747,38.11,38.18,35.87,35.94,777747,0.0,1.0
2024-09-16,38.47,39.24,37.82,38.31,820633,38.47,39.24,37.82,38.31,820633,0.0,1.0
2024-09-17,39.71,41.95,38.68,39.03,1425261,39.71,41.95,38.68,39.03,1425261,0.0,1.0
2024-09-18,42.27,43.32,40.15,40.3,2548250,42.27,43.32,40.15,40.3,2548250,0.0,1.0
2024-09-19,40.92,43.74,40.76,43.2,1108981,40.92,43.74,40.76,43.2,1108981,0.0,1.0
2024-09-20,42.25,42.77,40.62,41.06,1550585,42.25,42.77,40.62,41.06,1550585,0.0,1.0
2024-09-23,42.95,43.3,41.9201,42.32,704095,42.95,43.3,41.9201,42.32,704095,0.0,1.0
2024-09-24,44.0,44.34,42.171,42.92,706618,44.0,44.34,42.171,42.92,706618,0.0,1.0
2024-09-25,42.54,44.37,42.51,44.04,730015,42.54,44.37,42.51,44.04,730015,0.0,1.0
2024-09-26,43.28,43.623,42.373,42.85,717932,43.28,43.623,42.373,42.85,717932,0.0,1.0
2024-09-27,43.93,44.02,42.8065,43.22,625818,43.93,44.02,42.8065,43.22,625818,0.0,1.0
2024-09-30,46.28,47.33,44.145,44.37,1546308,46.28,47.33,44.145,44.37,1546308,0.0,1.0
2024-10-01,46.75,47.71,45.36,46.58,1152866,46.75,47.71,45.36,46.58,1152866,0.0,1.0
2024-10-02,45.86,47.3929,45.62,46.67,800446,45.86,47.3929,45.62,46.67,800446,0.0,1.0
2024-10-03,45.04,46.39,44.7364,46.13,963965,45.04,46.39,44.7364,46.13,963965,0.0,1.0
2024-10-04,45.43,45.67,44.53,45.1,702966,45.43,45.67,44.53,45.1,702966,0.0,1.0
2024-10-07,44.66,46.99,44.28,45.78,1116952,44.66,46.99,44.28,45.78,1116952,0.0,1.0
2024-10-08,45.78,45.95,44.54,44.66,533303,45.78,45.95,44.54,44.66,533303,0.0,1.0
2024-10-09,45.94,46.31,45.0,46.31,589571,45.94,46.31,45.0,46.31,589571,0.0,1.0
2024-10-10,45.25,46.15,44.43,46.12,1009331,45.25,46.15,44.43,46.12,1009331,0.0,1.0
2024-10-11,45.43,46.17,45.04,45.39,739629,45.43,46.17,45.04,45.39,739629,0.0,1.0
2024-10-14,45.3,47.17,44.64,45.69,1111362,45.3,47.17,44.64,45.69,1111362,0.0,1.0
2024-10-15,46.84,46.98,45.17,45.18,831511,46.84,46.98,45.17,45.18,831511,0.0,1.0
2024-10-16,47.27,47.415,46.05,46.9,776353,47.27,47.415,46.05,46.9,776353,0.0,1.0
2024-10-17,47.17,48.46,46.72,47.66,864903,47.17,48.46,46.72,47.66,864903,0.0,1.0
2024-10-18,49.75,50.07,47.46,47.79,3005322,49.75,50.07,47.46,47.79,3005322,0.0,1.0
2024-10-21,49.11,50.0,48.61,49.92,1549590,49.11,50.0,48.61,49.92,1549590,0.0,1.0
2024-10-22,48.92,49.54,48.78,49.0,960048,48.92,49.54,48.78,49.0,960048,0.0,1.0
2024-10-23,48.06,49.36,47.5101,48.57,793911,48.06,49.36,47.5101,48.57,793911,0.0,1.0
2024-10-24,47.24,49.04,47.02,47.97,852788,47.24,49.04,47.02,47.97,852788,0.0,1.0
2024-10-25,47.28,48.4025,47.25,47.68,933325,47.28,48.4025,47.25,47.68,933325,0.0,1.0
2024-10-28,48.34,49.1943,47.44,47.51,682956,48.34,49.1943,47.44,47.51,682956,0.0,1.0
2024-10-29,48.21,48.73,47.62,48.04,821989,48.21,48.73,47.62,48.04,821989,0.0,1.0
2024-10-30,46.89,48.65,46.28,47.67,1426409,46.89,48.65,46.28,47.67,1426409,0.0,1.0
2024-10-31,48.97,49.92,42.01,45.99,2709680,48.97,49.92,42.01,45.99,2709680,0.0,1.0
2024-11-01,47.62,48.97,46.3807,48.61,1462090,47.62,48.97,46.3807,48.61,1462090,0.0,1.0
2024-11-04,50.06,51.3197,47.63,47.63,1498321,50.06,51.3197,47.63,47.63,1498321,0.0,1.0
2024-11-05,52.14,52.35,49.51,50.0,1252597,52.14,52.35,49.51,50.0,1252597,0.0,1.0
2024-11-06,54.23,54.88,53.06,54.08,981796,54.23,54.88,53.06,54.08,981796,0.0,1.0
2024-11-07,54.3,55.24,53.65,54.11,871048,54.3,55.24,53.65,54.11,871048,0.0,1.0
2024-11-08,59.6,61.663,54.3,54.3,1727539,59.6,61.663,54.3,54.3,1727539,0.0,1.0
2024-11-11,59.06,60.05,58.02,59.88,1220255,59.06,60.05,58.02,59.88,1220255,0.0,1.0
2024-11-12,57.79,59.98,57.0,59.0,1166217,57.79,59.98,57.0,59.0,1166217,0.0,1.0
2024-11-13,56.45,59.255,56.41,58.02,581496,56.45,59.255,56.41,58.02,581496,0.0,1.0
2024-11-14,54.79,57.5,54.49,56.4,836841,54.79,57.5,54.49,56.4,836841,0.0,1.0
2024-11-15,51.83,55.215,51.51,55.09,1414439,51.83,55.215,51.51,55.09,1414439,0.0,1.0
2024-11-18,52.62,52.99,51.69,52.0,767259,52.62,52.99,51.69,52.0,767259,0.0,1.0
2024-11-19,54.305,54.57,52.25,52.79,620010,54.305,54.57,52.25,52.79,620010,0.0,1.0
2024-11-20,56.09,56.13,54.02,54.31,1014231,56.09,56.13,54.02,54.31,1014231,0.0,1.0
2024-11-21,55.92,57.24,55.34,56.16,600062,55.92,57.24,55.34,56.16,600062,0.0,1.0
2024-11-22,57.54,57.705,56.14,56.2,676106,57.54,57.705,56.14,56.2,676106,0.0,1.0
2024-11-25,59.03,59.535,57.5,57.62,1501395,59.03,59.535,57.5,57.62,1501395,0.0,1.0
2024-11-26,58.58,59.02,57.3,59.02,788867,58.58,59.02,57.3,59.02,788867,0.0,1.0
2024-11-27,58.6,59.2099,57.84,58.86,477926,58.6,59.2099,57.84,58.86,477926,0.0,1.0
2024-11-29,57.68,59.12,57.43,58.63,299902,57.68,59.12,57.43,58.63,299902,0.0,1.0
2024-12-02,59.21,59.5,56.57,57.4,959324,59.21,59.5,56.57,57.4,959324,0.0,1.0
2024-12-03,59.67,59.79,57.87,58.89,770728,59.67,59.79,57.87,58.89,770728,0.0,1.0
2024-12-04,60.85,62.22,59.53,59.82,761793,60.85,62.22,59.53,59.82,761793,0.0,1.0
2024-12-05,59.42,60.2,59.02,59.99,509830,59.42,60.2,59.02,59.99,509830,0.0,1.0
2024-12-06,60.78,61.37,59.9,60.21,538426,60.78,61.37,59.9,60.21,538426,0.0,1.0
2024-12-09,59.26,61.19,58.02,60.81,1697205,59.26,61.19,58.02,60.81,1697205,0.0,1.0
2024-12-10,58.81,60.19,58.25,59.46,446467,58.81,60.19,58.25,59.46,446467,0.0,1.0
2024-12-11,60.08,60.9,58.0242,59.89,546255,60.08,60.9,58.0242,59.89,546255,0.0,1.0
2024-12-12,56.325,59.92,53.51,56.082,1068015,56.325,59.92,53.51,56.082,1068015,0.0,1.0
2024-12-13,55.4,58.51,55.2,57.62,1167829,55.4,58.51,55.2,57.62,1167829,0.0,1.0
2024-12-16,55.43,56.46,54.52,55.49,856097,55.43,56.46,54.52,55.49,856097,0.0,1.0
2024-12-17,55.14,56.125,54.14,55.26,617774,55.14,56.125,54.14,55.26,617774,0.0,1.0
2024-12-18,52.42,55.99,52.02,54.95,797657,52.42,55.99,52.02,54.95,797657,0.0,1.0
2024-12-19,51.15,53.265,50.78,52.65,1280288,51.15,53.265,50.78,52.65,1280288,0.0,1.0
2024-12-20,51.4,52.345,50.02,50.58,2456297,51.4,52.345,50.02,50.58,2456297,0.0,1.0
2024-12-23,50.9,51.72,49.51,51.72,662210,50.9,51.72,49.51,51.72,662210,0.0,1.0
2024-12-24,52.17,52.17,50.55,51.0,261077,52.17,52.17,50.55,51.0,261077,0.0,1.0
2024-12-26,53.63,53.67,51.735,52.35,461618,53.63,53.67,51.735,52.35,461618,0.0,1.0
2024-12-27,52.47,53.36,51.8738,53.36,427076,52.47,53.36,51.8738,53.36,427076,0.0,1.0
2024-12-30,50.85,51.95,50.15,51.95,596318,50.85,51.95,50.15,51.95,596318,0.0,1.0
2024-12-31,50.39,51.86,50.02,51.86,765696,50.39,51.86,50.02,51.86,765696,0.0,1.0
2025-01-02,49.97,52.0,49.42,50.62,843821,49.97,52.0,49.42,50.62,843821,0.0,1.0
2025-01-03,50.855,51.15,49.755,50.08,942854,50.855,51.15,49.755,50.08,942854,0.0,1.0
2025-01-06,51.66,51.78,49.8,50.82,691442,51.66,51.78,49.8,50.82,691442,0.0,1.0
2025-01-07,51.25,52.17,50.29,51.5,625323,51.25,52.17,50.29,51.5,625323,0.0,1.0
2025-01-08,51.69,52.09,50.5,50.93,375019,51.69,52.09,50.5,50.93,375019,0.0,1.0
2025-01-10,49.85,50.94,49.16,50.54,1013988,49.85,50.94,49.16,50.54,1013988,0.0,1.0
2025-01-13,51.06,51.13,49.0,49.48,590434,51.06,51.13,49.0,49.48,590434,0.0,1.0
2025-01-14,51.66,52.555,50.91,51.58,1085654,51.66,52.555,50.91,51.58,1085654,0.0,1.0
2025-01-15,53.78,53.88,52.45,52.82,531232,53.78,53.88,52.45,52.82,531232,0.0,1.0
2025-01-16,54.44,54.81,53.3,53.7,677317,54.44,54.81,53.3,53.7,677317,0.0,1.0
2025-01-17,55.31,55.36,53.76,54.93,742443,55.31,55.36,53.76,54.93,742443,0.0,1.0
2025-01-21,61.11,61.24,55.9,56.33,1100608,61.11,61.24,55.9,56.33,1100608,0.0,1.0
2025-01-22,59.03,61.63,58.02,61.21,1352922,59.03,61.63,58.02,61.21,1352922,0.0,1.0
2025-01-23,62.29,62.98,58.28,58.87,1058565,62.29,62.98,58.28,58.87,1058565,0.0,1.0
2025-01-24,59.99,62.29,59.345,62.29,1006669,59.99,62.29,59.345,62.29,1006669,0.0,1.0
2025-01-27,60.3,61.44,59.315,59.77,824119,60.3,61.44,59.315,59.77,824119,0.0,1.0
2025-01-28,60.66,61.06,59.01,60.53,493079,60.66,61.06,59.01,60.53,493079,0.0,1.0
2025-01-29,61.53,61.865,60.06,60.39,430639,61.53,61.865,60.06,60.39,430639,0.0,1.0
2025-01-30,69.9,70.6,62.28,63.33,1877386,69.9,70.6,62.28,63.33,1877386,0.0,1.0
2025-01-31,66.92,71.29,65.35,70.05,1507036,66.92,71.29,65.35,70.05,1507036,0.0,1.0
2025-02-03,66.55,67.935,64.66,65.1,1226341,66.55,67.935,64.66,65.1,1226341,0.0,1.0
2025-02-04,66.91,67.85,65.9501,65.97,776123,66.91,67.85,65.9501,65.97,776123,0.0,1.0
2025-02-05,68.45,68.93,66.78,67.02,715865,68.45,68.93,66.78,67.02,715865,0.0,1.0
2025-02-06,68.04,69.4,67.41,68.11,888477,68.04,69.4,67.41,68.11,888477,0.0,1.0
2025-02-07,68.01,70.01,67.17,68.06,654887,68.01,70.01,67.17,68.06,654887,0.0,1.0
2025-02-10,67.54,68.66,67.34,68.08,619229,67.54,68.66,67.34,68.08,619229,0.0,1.0
2025-02-11,68.11,70.27,67.765,67.92,577223,68.11,70.27,67.765,67.92,577223,0.0,1.0
2025-02-12,70.15,70.68,66.28,66.62,641379,70.15,70.68,66.28,66.62,641379,0.0,1.0
2025-02-13,73.61,73.7525,69.5485,70.13,951395,73.61,73.7525,69.5485,70.13,951395,0.0,1.0
2025-02-14,72.72,74.6114,72.0,74.0,816344,72.72,74.6114,72.0,74.0,816344,0.0,1.0
2025-02-18,72.6,74.4999,71.5,73.625,592348,72.6,74.4999,71.5,73.625,592348,0.0,1.0
2025-02-19,73.53,75.0,71.52,73.85,807542,73.53,75.0,71.52,73.85,807542,0.0,1.0
2025-02-20,65.09,74.0,64.342,73.05,1981825,65.09,74.0,64.342,73.05,1981825,0.0,1.0
2025-02-21,63.54,66.48,63.185,65.9,1206584,63.54,66.48,63.185,65.9,1206584,0.0,1.0
2025-02-24,61.81,64.1852,60.5,63.94,1304107,61.81,64.1852,60.5,63.94,1304107,0.0,1.0
2025-02-25,61.23,61.71,59.09,61.6,1267113,61.23,61.71,59.09,61.6,1267113,0.0,1.0
2025-02-26,63.37,64.25,61.59,61.605,1316557,63.37,64.25,61.59,61.605,1316557,0.0,1.0
2025-02-27,59.85,64.662,59.25,61.0,2111720,59.85,64.662,59.25,61.0,2111720,0.0,1.0
2025-02-28,60.58,61.04,59.12,60.19,1359630,60.58,61.04,59.12,60.19,1359630,0.0,1.0
2025-03-03,59.07,61.39,57.82,61.39,1739108,59.07,61.39,57.82,61.39,1739108,0.0,1.0
2025-03-04,55.99,60.315,55.8,58.72,1889364,55.99,60.315,55.8,58.72,1889364,0.0,1.0
2025-03-05,55.49,57.11,54.66,56.02,1230034,55.49,57.11,54.66,56.02,1230034,0.0,1.0
2025-03-06,54.3,56.11,53.82,54.37,1679061,54.3,56.11,53.82,54.37,1679061,0.0,1.0
2025-03-07,55.4,56.18,52.45,54.16,1439425,55.4,56.18,52.45,54.16,1439425,0.0,1.0
2025-03-10,56.4,56.56,52.95,53.6,1364826,56.4,56.56,52.95,53.6,1364826,0.0,1.0
2025-03-11,55.42,57.56,55.04,56.57,1332758,55.42,57.56,55.04,56.57,1332758,0.0,1.0
2025-03-12,55.0,57.95,54.4,57.47,1038417,55.0,57.95,54.4,57.47,1038417,0.0,1.0
2025-03-13,54.85,55.55,54.18,55.29,691865,54.85,55.55,54.18,55.29,691865,0.0,1.0
2025-03-14,56.01,56.83,54.12,55.51,753588,56.01,56.83,54.12,55.51,753588,0.0,1.0
2025-03-17,57.88,58.48,55.01,55.01,1049741,57.88,58.48,55.01,55.01,1049741,0.0,1.0
2025-03-18,56.5,57.88,56.1,57.45,722644,56.5,57.88,56.1,57.45,722644,0.0,1.0
2025-03-19,58.0,58.61,55.64,56.07,805364,58.0,58.61,55.64,56.07,805364,0.0,1.0
2025-03-20,57.59,59.72,57.02,57.32,882527,57.59,59.72,57.02,57.32,882527,0.0,1.0
2025-03-21,58.66,59.14,56.3262,56.74,1943524,58.66,59.14,56.3262,56.74,1943524,0.0,1.0
2025-03-24,59.47,61.09,59.37,59.96,834068,59.47,61.09,59.37,59.96,834068,0.0,1.0
2025-03-25,58.32,60.04,57.86,59.5,663519,58.32,60.04,57.86,59.5,663519,0.0,1.0
2025-03-26,57.11,58.76,56.52,58.26,636435,57.11,58.76,56.52,58.26,636435,0.0,1.0
2025-03-27,56.68,57.71,56.64,56.81,431523,56.68,57.71,56.64,56.81,431523,0.0,1.0
2025-03-28,54.63,57.51,53.79,56.82,653632,54.63,57.51,53.79,56.82,653632,0.0,1.0
2025-03-31,114.22,117.33,87.5821,94.93,14287238,114.22,117.33,87.5821,94.93,14287238,0.0,1.0
2025-04-01,91.93,114.71,91.06,114.68,7317631,91.93,114.71,91.06,114.68,7317631,0.0,1.0
2025-04-02,83.81,90.495,82.8389,89.44,3042705,83.81,90.495,82.8389,89.44,3042705,0.0,1.0
2025-04-03,79.37,82.96,77.01,79.16,2093327,79.37,82.96,77.01,79.16,2093327,0.0,1.0
2025-04-04,74.45,78.0,72.59,77.6,2542125,74.45,78.0,72.59,77.6,2542125,0.0,1.0
2025-04-07,74.65,77.4872,69.035,72.89,2559565,74.65,77.4872,69.035,72.89,2559565,0.0,1.0
2025-04-08,70.49,77.85,70.0,77.85,1715631,70.49,77.85,70.0,77.85,1715631,0.0,1.0
2025-04-09,72.97,75.08,64.62,69.54,2314249,72.97,75.08,64.62,69.54,2314249,0.0,1.0
2025-04-10,67.73,70.945,66.03,70.22,1649978,67.73,70.945,66.03,70.22,1649978,0.0,1.0
2025-04-11,68.62,68.87,65.07,67.35,1108945,68.62,68.87,65.07,67.35,1108945,0.0,1.0
2025-04-14,67.43,71.1475,67.04,70.0,1138379,67.43,71.1475,67.04,70.0,1138379,0.0,1.0
2025-04-15,69.59,70.37,67.42,67.43,1291099,69.59,70.37,67.42,67.43,1291099,0.0,1.0
2025-04-16,64.6,70.1964,63.75,68.8,1510013,64.6,70.1964,63.75,68.8,1510013,0.0,1.0
2025-04-17,62.24,65.395,61.935,64.6,1579126,62.24,65.395,61.935,64.6,1579126,0.0,1.0
2025-04-21,62.9,64.26,61.75,62.06,1197995,62.9,64.26,61.75,62.06,1197995,0.0,1.0
2025-04-22,64.68,65.08,62.04,63.43,1028777,64.68,65.08,62.04,63.43,1028777,0.0,1.0
2025-04-23,69.27,70.73,65.77,66.775,1800202,69.27,70.73,65.77,66.775,1800202,0.0,1.0
2025-04-24,71.79,76.17,69.11,69.22,2616180,71.79,76.17,69.11,69.22,2616180,0.0,1.0
2025-04-25,71.71,73.16,69.56,72.35,1279549,71.71,73.16,69.56,72.35,1279549,0.0,1.0
2025-04-28,70.95,74.56,70.73,73.86,1377473,70.95,74.56,70.73,73.86,1377473,0.0,1.0
2025-04-29,73.23,73.57,70.08,71.66,817024,73.23,73.57,70.08,71.66,817024,0.0,1.0
2025-04-30,71.88,73.12,70.95,73.12,810046,71.88,73.12,70.95,73.12,810046,0.0,1.0
2025-05-01,71.48,72.1,69.26,71.2,1031750,71.48,72.1,69.26,71.2,1031750,0.0,1.0
2025-05-02,72.77,74.22,71.1684,71.88,1231619,72.77,74.22,71.1684,71.88,1231619,0.0,1.0
2025-05-05,73.94,74.3,71.32,71.41,2220310,73.94,74.3,71.32,71.41,2220310,0.0,1.0
2025-05-06,70.74,75.405,67.0,67.24,1916862,70.74,75.405,67.0,67.24,1916862,0.0,1.0
2025-05-07,70.46,72.38,70.02,70.72,1331564,70.46,72.38,70.02,70.72,1331564,0.0,1.0
2025-05-08,71.38,72.21,68.915,70.63,1220846,71.38,72.21,68.915,70.63,1220846,0.0,1.0
2025-05-09,70.23,71.27,69.74,70.62,953403,70.23,71.27,69.74,70.62,953403,0.0,1.0
2025-05-12,72.14,73.36,69.325,72.17,1163813,72.14,73.36,69.325,72.17,1163813,0.0,1.0
2025-05-13,70.59,73.12,70.53,72.21,1047928,70.59,73.12,70.53,72.21,1047928,0.0,1.0
2025-05-14,70.84,71.665,68.855,70.01,1299738,70.84,71.665,68.855,70.01,1299738,0.0,1.0
2025-05-15,73.36,73.57,70.55,70.84,1151259,73.36,73.57,70.55,70.84,1151259,0.0,1.0
2025-05-16,75.08,75.5,72.48,73.02,1129565,75.08,75.5,72.48,73.02,1129565,0.0,1.0
2025-05-19,74.82,75.12,73.355,73.66,720854,74.82,75.12,73.355,73.66,720854,0.0,1.0
2025-05-20,76.22,76.72,74.53,75.19,815060,76.22,76.72,74.53,75.19,815060,0.0,1.0
2025-05-21,75.8,77.0,74.75,75.08,995057,75.8,77.0,74.75,75.08,995057,0.0,1.0
2025-05-22,76.09,77.02,74.3393,75.41,889130,76.09,77.02,74.3393,75.41,889130,0.0,1.0
2025-05-23,78.69,79.68,74.55,74.7,975577,78.69,79.68,74.55,74.7,975577,0.0,1.0
2025-05-27,76.81,80.645,76.1701,80.45,1600110,76.81,80.645,76.1701,80.45,1600110,0.0,1.0
2025-05-28,77.65,78.2525,76.4,76.4,1365517,77.65,78.2525,76.4,76.4,1365517,0.0,1.0
2025-05-29,77.64,78.49,76.51,78.49,1025802,77.64,78.49,76.51,78.49,1025802,0.0,1.0
2025-05-30,77.56,78.7,75.12,77.64,1203983,77.56,78.7,75.12,77.64,1203983,0.0,1.0
2025-06-02,71.68,86.2,70.0,77.56,6056327,71.68,86.2,70.0,77.56,6056327,0.0,1.0
2025-06-03,69.51,72.02,66.4955,71.1,2476760,69.51,72.02,66.4955,71.1,2476760,0.0,1.0
2025-06-04,69.98,70.69,68.75,69.93,1141906,69.98,70.69,68.75,69.93,1141906,0.0,1.0
2025-06-05,69.01,70.235,67.945,69.46,1301121,69.01,70.235,67.945,69.46,1301121,0.0,1.0
2025-06-06,69.6,70.72,68.756903,69.65,973285,69.6,70.72,68.756903,69.65,973285,0.0,1.0
2025-06-09,70.57,71.23,69.35,70.83,1064625,70.57,71.23,69.35,70.83,1064625,0.0,1.0
2025-06-10,72.27,74.07,70.45,70.61,976011,72.27,74.07,70.45,70.61,976011,0.0,1.0
2025-06-11,71.24,73.88,71.155,72.29,822009,71.24,73.88,71.155,72.29,822009,0.0,1.0
2025-06-12,71.18,72.01,69.725,71.07,1553626,71.18,72.01,69.725,71.07,1553626,0.0,1.0
2025-06-13,70.06,70.9524,69.38,69.84,1008688,70.06,70.9524,69.38,69.84,1008688,0.0,1.0
2025-06-16,70.9,71.07,69.92,70.72,806956,70.9,71.07,69.92,70.72,806956,0.0,1.0
2025-06-17,71.85,72.55,69.598,69.88,789661,71.85,72.55,69.598,69.88,789661,0.0,1.0
2025-06-18,71.24,73.13,70.7826,72.04,907285,71.24,73.13,70.7826,72.04,907285,0.0,1.0
2025-06-20,71.38,72.0,69.47,71.24,1735984,71.38,72.0,69.47,71.24,1735984,0.0,1.0
2025-06-23,74.28,74.4,71.0001,71.38,967253,74.28,74.4,71.0001,71.38,967253,0.0,1.0
2025-06-24,76.77,77.42,73.3283,75.07,889031,76.77,77.42,73.3283,75.07,889031,0.0,1.0
2025-06-25,73.99,77.16,73.72,77.025,643104,73.99,77.16,73.72,77.025,643104,0.0,1.0
2025-06-26,74.33,74.43,72.4761,73.98,778687,74.33,74.43,72.4761,73.98,778687,0.0,1.0
2025-06-27,73.22,75.9499,72.98,75.13,11990894,73.22,75.9499,72.98,75.13,11990894,0.0,1.0
2025-06-30,73.4,73.81,71.74,73.6,1018090,73.4,73.81,71.74,73.6,1018090,0.0,1.0
2025-07-01,69.31,73.8,69.28,73.3,1451649,69.31,73.8,69.28,73.3,1451649,0.0,1.0
2025-07-02,71.34,71.57,68.52,69.12,1154890,71.34,71.57,68.52,69.12,1154890,0.0,1.0
2025-07-03,72.27,72.7199,71.4517,71.63,675773,72.27,72.7199,71.4517,71.63,675773,0.0,1.0
2025-07-07,67.545,71.55,66.49,71.54,1905330,67.545,71.55,66.49,71.54,1905330,0.0,1.0
2025-07-08,68.16,68.55,67.38,67.54,1096905,68.16,68.55,67.38,67.54,1096905,0.0,1.0
2025-07-09,70.89,70.94,68.32,68.98,1116789,70.89,70.94,68.32,68.98,1116789,0.0,1.0
2025-07-10,72.01,72.485,70.16,71.08,806857,72.01,72.485,70.16,71.08,806857,0.0,1.0
2025-07-11,71.88,72.23,70.09,72.01,679546,71.88,72.23,70.09,72.01,679546,0.0,1.0
2025-07-14,72.77,73.4399,71.54,71.85,650159,72.77,73.4399,71.54,71.85,650159,0.0,1.0
2025-07-15,71.41,72.66,70.14,72.66,1049467,71.41,72.66,70.14,72.66,1049467,0.0,1.0
2025-07-16,72.85,73.46,71.54,71.66,634147,72.85,73.46,71.54,71.66,634147,0.0,1.0
2025-07-17,73.1,73.78,72.41,72.85,725990,73.1,73.78,72.41,72.85,725990,0.0,1.0
2025-07-18,70.86,73.5,70.76,73.49,563100,70.86,73.5,70.76,73.49,563100,0.0,1.0
2025-07-21,70.12,71.57,69.605,71.39,628978,70.12,71.57,69.605,71.39,628978,0.0,1.0
2025-07-22,69.08,71.15,68.95,70.12,853085,69.08,71.15,68.95,70.12,853085,0.0,1.0
2025-07-23,68.39,70.105,67.565,69.34,719249,68.39,70.105,67.565,69.34,719249,0.0,1.0
2025-07-24,67.59,69.145,67.44,68.5,649239,67.59,69.145,67.44,68.5,649239,0.0,1.0
2025-07-25,68.29,68.67,67.53,67.72,395587,68.29,68.67,67.53,67.72,395587,0.0,1.0
2025-07-28,69.15,70.44,68.38,68.78,829886,69.15,70.44,68.38,68.78,829886,0.0,1.0
2025-07-29,68.2,69.44,67.75,69.15,853031,68.2,69.44,67.75,69.15,853031,0.0,1.0
2025-07-30,69.91,70.27,67.975,68.15,874630,69.91,70.27,67.975,68.15,874630,0.0,1.0
2025-07-31,67.17,70.74,66.94,68.95,1618403,67.17,70.74,66.94,68.95,1618403,0.0,1.0
2025-08-01,69.0,69.9,62.4,64.75,2107380,69.0,69.9,62.4,64.75,2107380,0.0,1.0
2025-08-04,71.77,71.91,66.46,67.62,1816552,71.77,71.91,66.46,67.62,1816552,0.0,1.0
2025-08-05,70.45,71.7899,70.03,71.63,746491,70.45,71.7899,70.03,71.63,746491,0.0,1.0
2025-08-06,70.52,70.83,69.14,69.5,626607,70.52,70.83,69.14,69.5,626607,0.0,1.0
2025-08-07,71.48,71.57,70.155,71.0,712355,71.48,71.57,70.155,71.0,712355,0.0,1.0
2025-08-08,72.3,73.08,71.595,71.61,666839,72.3,73.08,71.595,71.61,666839,0.0,1.0
2025-08-11,71.97,75.2,71.83,72.3,1052317,71.97,75.2,71.83,72.3,1052317,0.0,1.0
2025-08-12,73.59,73.81,71.0,71.97,514654,73.59,73.81,71.0,71.97,514654,0.0,1.0
2025-08-13,72.8,74.535,72.39,74.0,460917,72.8,74.535,72.39,74.0,460917,0.0,1.0
2025-08-14,72.0,72.96,71.2055,72.32,545240,72.0,72.96,71.2055,72.32,545240,0.0,1.0
2025-08-15,71.745,72.36,70.75,71.95,692632,71.745,72.36,70.75,71.95,692632,0.0,1.0
2025-08-18,71.76,72.33,71.085,71.78,547373,71.76,72.33,71.085,71.78,547373,0.0,1.0
2025-08-19,70.19,72.0,70.07,71.8,783773,70.19,72.0,70.07,71.8,783773,0.0,1.0
2025-08-20,70.4,70.915,70.05,70.05,383503,70.4,70.915,70.05,70.05,383503,0.0,1.0
2025-08-21,70.98,71.28,70.32,70.33,572929,70.98,71.28,70.32,70.33,572929,0.0,1.0
2025-08-22,70.33,71.27,69.73,71.17,866243,70.33,71.27,69.73,71.17,866243,0.0,1.0
2025-08-25,68.82,70.82,68.77,70.47,881787,68.82,70.82,68.77,70.47,881787,0.0,1.0
2025-08-26,69.57,69.65,68.24,68.85,652838,69.57,69.65,68.24,68.85,652838,0.0,1.0
2025-08-27,69.73,70.36,69.4526,69.57,595160,69.73,70.36,69.4526,69.57,595160,0.0,1.0
2025-08-28,69.585,70.645,69.03,69.74,591297,69.585,70.645,69.03,69.74,591297,0.0,1.0
2025-08-29,69.72,69.88,68.82,69.48,397822,69.72,69.88,68.82,69.48,397822,0.0,1.0
2025-09-02,71.38,71.614,69.33,69.33,806329,71.38,71.614,69.33,69.33,806329,0.0,1.0
2025-09-03,71.34,72.52,70.74,71.43,399292,71.34,72.52,70.74,71.43,399292,0.0,1.0
2025-09-04,69.37,71.955,69.04,71.48,551844,69.37,71.955,69.04,71.48,551844,0.0,1.0
2025-09-05,69.36,69.85,67.7675,69.63,967030,69.36,69.85,67.7675,69.63,967030,0.0,1.0
2025-09-08,71.23,71.46,67.3233,69.23,754593,71.23,71.46,67.3233,69.23,754593,0.0,1.0
2025-09-09,71.73,72.19,70.33,71.26,746453,71.73,72.19,70.33,71.26,746453,0.0,1.0
2025-09-10,71.62,73.59,71.295,72.45,615565,71.62,73.59,71.295,72.45,615565,0.0,1.0
2025-09-11,74.33,74.5,71.39,71.84,718087,74.33,74.5,71.39,71.84,718087,0.0,1.0
2025-09-12,72.87,74.79,71.61,74.28,664620,72.87,74.79,71.61,74.28,664620,0.0,1.0
2025-09-15,69.53,73.82,69.48,72.87,701713,69.53,73.82,69.48,72.87,701713,0.0,1.0
2025-09-16,71.32,71.485,69.03,69.25,937224,71.32,71.485,69.03,69.25,937224,0.0,1.0
2025-09-17,75.18,75.535,71.0,71.61,1114498,75.18,75.535,71.0,71.61,1114498,0.0,1.0
2025-09-18,79.8,79.93,74.894,75.37,1524979,79.8,79.93,74.894,75.37,1524979,0.0,1.0
2025-09-19,80.52,81.333,78.58,81.28,3109820,80.52,81.333,78.58,81.28,3109820,0.0,1.0
2025-09-22,80.0,80.835,79.07,80.41,834626,80.0,80.835,79.07,80.41,834626,0.0,1.0
2025-09-23,83.32,84.5,79.78,80.03,950864,83.32,84.5,79.78,80.03,950864,0.0,1.0
2025-09-24,83.84,84.7,81.4,83.35,1108129,83.84,84.7,81.4,83.35,1108129,0.0,1.0
2025-09-25,82.73,84.2388,81.9911,83.38,705559,82.73,84.2388,81.9911,83.38,705559,0.0,1.0
2025-09-26,83.87,84.89,82.78,83.81,482975,83.87,84.89,82.78,83.81,482975,0.0,1.0
2025-09-29,83.9,84.7186,83.44,84.13,595444,83.9,84.7186,83.44,84.13,595444,0.0,1.0
2025-09-30,83.11,85.5,83.04,85.5,526146,83.11,85.5,83.04,85.5,526146,0.0,1.0
2025-10-01,84.25,85.91,82.65,83.07,796104,84.25,85.91,82.65,83.07,796104,0.0,1.0
2025-10-02,85.48,85.6,83.9,84.5,490921,85.48,85.6,83.9,84.5,490921,0.0,1.0
2025-10-03,88.15,88.69,85.8,86.59,843151,88.15,88.69,85.8,86.59,843151,0.0,1.0
2025-10-06,89.85,90.71,88.15,88.34,815246,89.85,90.71,88.15,88.34,815246,0.0,1.0
2025-10-07,90.32,90.32,89.06,89.83,1145200,90.32,90.32,89.06,89.83,1145200,0.0,1.0
2025-10-08,88.43,91.0,85.61,91.0,1061040,88.43,91.0,85.61,91.0,1061040,0.0,1.0
2025-10-09,88.36,90.26,88.07,88.57,693042,88.36,90.26,88.07,88.57,693042,0.0,1.0
2025-10-10,73.96,87.54,73.12,87.54,2282250,73.96,87.54,73.12,87.54,2282250,0.0,1.0
2025-10-13,71.53,76.844,70.64,75.17,1171344,71.53,76.844,70.64,75.17,1171344,0.0,1.0
2025-10-14,72.12,73.65,69.43,71.3,951753,72.12,73.65,69.43,71.3,951753,0.0,1.0
2025-10-15,76.81,80.46,72.33,72.33,1385428,76.81,80.46,72.33,72.33,1385428,0.0,1.0
2025-10-16,79.47,79.58,76.34,78.38,1211792,79.47,79.58,76.34,78.38,1211792,0.0,1.0
2025-10-17,78.69,80.235,76.44,78.63,1331235,78.69,80.235,76.44,78.63,1331235,0.0,1.0
2025-10-20,78.6,80.29,77.905,79.71,1322482,78.6,80.29,77.905,79.71,1322482,0.0,1.0
2025-10-21,75.39,78.26,75.38,78.13,739437,75.39,78.26,75.38,78.13,739437,0.0,1.0
2025-10-22,73.65,76.49,72.84,76.17,706278,73.65,76.49,72.84,76.17,706278,0.0,1.0
2025-10-23,72.98,73.85,71.66,73.16,552725,72.98,73.85,71.66,73.16,552725,0.0,1.0
2025-10-24,72.52,74.42,72.33,73.59,456331,72.52,74.42,72.33,73.59,456331,0.0,1.0
2025-10-27,72.56,74.77,72.2473,73.37,713790,72.56,74.77,72.2473,73.37,713790,0.0,1.0
2025-10-28,71.56,72.81,70.89,72.56,571728,71.56,72.81,70.89,72.56,571728,0.0,1.0
2025-10-29,72.05,73.09,70.97,72.03,551281,72.05,73.09,70.97,72.03,551281,0.0,1.0
2025-10-30,72.26,73.985,71.59,72.21,577643,72.26,73.985,71.59,72.21,577643,0.0,1.0
2025-10-31,73.47,74.22,72.47,72.97,686770,73.47,74.22,72.47,72.97,686770,0.0,1.0
2025-11-03,74.17,74.27,70.5,73.06,712451,74.17,74.27,70.5,73.06,712451,0.0,1.0
2025-11-04,71.1,73.69,69.68,72.58,1130153,71.1,73.69,69.68,72.58,1130153,0.0,1.0
2025-11-05,76.65,77.02,67.0,67.0,1021891,76.65,77.02,67.0,67.0,1021891,0.0,1.0
2025-11-06,73.06,76.74,73.035,76.53,724245,73.06,76.74,73.035,76.53,724245,0.0,1.0
2025-11-07,73.72,74.03,71.52,73.06,646922,73.72,74.03,71.52,73.06,646922,0.0,1.0
2025-11-10,75.49,76.48,70.74,70.77,1254042,75.49,76.48,70.74,70.77,1254042,0.0,1.0
2025-11-11,79.01,79.4,75.285,75.42,492383,79.01,79.4,75.285,75.42,492383,0.0,1.0
2025-11-12,78.39,79.89,78.16,79.29,598019,78.39,79.89,78.16,79.29,598019,0.0,1.0
2025-11-13,75.75,77.98,75.11,77.54,460706,75.75,77.98,75.11,77.54,460706,0.0,1.0
2025-11-14,75.54,76.62,74.12,74.12,373726,75.54,76.62,74.12,74.12,373726,0.0,1.0
2025-11-17,75.12,76.8,74.7,75.32,551976,75.12,76.8,74.7,75.32,551976,0.0,1.0
2025-11-18,75.11,75.93,73.7901,74.04,471036,75.11,75.93,73.7901,74.04,471036,0.0,1.0
2025-11-19,76.1,76.23,73.9201,75.67,433148,76.1,76.23,73.9201,75.67,433148,0.0,1.0
2025-11-20,75.05,78.99,74.825,77.26,771553,75.05,78.99,74.825,77.26,771553,0.0,1.0
2025-11-21,77.29,78.98,74.9316,75.1,542953,77.29,78.98,74.9316,75.1,542953,0.0,1.0
2025-11-24,77.71,78.74,77.01,77.47,475989,77.71,78.74,77.01,77.47,475989,0.0,1.0
2025-11-25,80.28,81.4099,78.395,78.59,545143,80.28,81.4099,78.395,78.59,545143,0.0,1.0
2025-11-26,79.8,81.3,79.245,80.28,761220,79.8,81.3,79.245,80.28,761220,0.0,1.0