date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-09,15.63,16.73,15.21,15.52,6870600,15.63,16.73,15.21,15.52,6870600,0.0,1.0
2006-11-10,15.08,16.1,15.0,16.08,2407300,15.08,16.1,15.0,16.08,2407300,0.0,1.0
2006-11-13,14.7,15.44,14.59,15.44,1115500,14.7,15.44,14.59,15.44,1115500,0.0,1.0
2006-11-14,15.0,15.2,14.75,14.8,440100,15.0,15.2,14.75,14.8,440100,0.0,1.0
2006-11-15,15.08,15.18,14.85,15.18,293400,15.08,15.18,14.85,15.18,293400,0.0,1.0
2006-11-16,15.45,15.7,15.05,15.09,247200,15.45,15.7,15.05,15.09,247200,0.0,1.0
2006-11-17,15.22,16.0,15.05,15.45,362600,15.22,16.0,15.05,15.45,362600,0.0,1.0
2006-11-20,14.77,15.24,14.7,15.24,209600,14.77,15.24,14.7,15.24,209600,0.0,1.0
2006-11-21,14.9,14.97,14.6,14.75,514300,14.9,14.97,14.6,14.75,514300,0.0,1.0
2006-11-22,15.2,15.2,14.77,14.93,437300,15.2,15.2,14.77,14.93,437300,0.0,1.0
2006-11-24,15.01,15.27,15.0,15.25,94100,15.01,15.27,15.0,15.25,94100,0.0,1.0
2006-11-27,14.8,15.1,14.69,14.83,291500,14.8,15.1,14.69,14.83,291500,0.0,1.0
2006-11-28,12.84,14.88,12.76,14.81,1202500,12.84,14.88,12.76,14.81,1202500,0.0,1.0
2006-11-29,12.6,13.365,12.25,13.12,269100,12.6,13.365,12.25,13.12,269100,0.0,1.0
2006-11-30,12.08,12.969,12.04,12.71,177600,12.08,12.969,12.04,12.71,177600,0.0,1.0
2006-12-01,11.99,12.24,11.75,12.24,147200,11.99,12.24,11.75,12.24,147200,0.0,1.0
2006-12-04,10.59,12.02,10.2,12.02,1075000,10.59,12.02,10.2,12.02,1075000,0.0,1.0
2006-12-05,11.75,12.14,10.5,10.59,710800,11.75,12.14,10.5,10.59,710800,0.0,1.0
2006-12-06,11.55,11.7,11.2,11.57,291000,11.55,11.7,11.2,11.57,291000,0.0,1.0
2006-12-07,11.17,11.5699,11.0,11.5,120400,11.17,11.5699,11.0,11.5,120400,0.0,1.0
2006-12-08,10.93,11.17,10.75,11.17,164200,10.93,11.17,10.75,11.17,164200,0.0,1.0
2006-12-11,10.3,11.98,10.21,11.4,664700,10.3,11.98,10.21,11.4,664700,0.0,1.0
2006-12-12,10.05,10.4,9.98,10.25,213200,10.05,10.4,9.98,10.25,213200,0.0,1.0
2006-12-13,10.08,10.2,9.801,10.12,284400,10.08,10.2,9.801,10.12,284400,0.0,1.0
2006-12-14,10.28,10.369,10.0,10.1,267400,10.28,10.369,10.0,10.1,267400,0.0,1.0
2006-12-15,10.0,10.39,10.0,10.39,92000,10.0,10.39,10.0,10.39,92000,0.0,1.0
2006-12-18,9.98,10.16,9.89,10.16,133900,9.98,10.16,9.89,10.16,133900,0.0,1.0
2006-12-19,9.7299,10.14,9.7,10.0,403600,9.7299,10.14,9.7,10.0,403600,0.0,1.0
2006-12-20,9.88,10.0899,9.75,9.77,113300,9.88,10.0899,9.75,9.77,113300,0.0,1.0
2006-12-21,9.75,10.05,9.75,10.05,35700,9.75,10.05,9.75,10.05,35700,0.0,1.0
2006-12-22,9.57,9.75,9.49,9.75,79800,9.57,9.75,9.49,9.75,79800,0.0,1.0
2006-12-26,9.6,9.8,9.43,9.65,262700,9.6,9.8,9.43,9.65,262700,0.0,1.0
2006-12-27,9.8349,9.94,9.54,9.54,125300,9.8349,9.94,9.54,9.54,125300,0.0,1.0
2006-12-28,10.13,10.16,9.89,9.89,190300,10.13,10.16,9.89,9.89,190300,0.0,1.0
2006-12-29,10.48,10.54,10.04,10.2,289300,10.48,10.54,10.04,10.2,289300,0.0,1.0
2007-01-03,10.82,11.0,10.65,10.98,176300,10.82,11.0,10.65,10.98,176300,0.0,1.0
2007-01-04,10.41,10.82,10.39,10.82,164100,10.41,10.82,10.39,10.82,164100,0.0,1.0
2007-01-05,10.15,10.7,10.12,10.5,68600,10.15,10.7,10.12,10.5,68600,0.0,1.0
2007-01-08,9.98,10.34,9.95,10.1,195500,9.98,10.34,9.95,10.1,195500,0.0,1.0
2007-01-09,9.77,10.05,9.77,10.0,85900,9.77,10.05,9.77,10.0,85900,0.0,1.0
2007-01-10,9.68,9.97,9.61,9.69,77800,9.68,9.97,9.61,9.69,77800,0.0,1.0
2007-01-11,9.88,10.0,9.65,9.7,178100,9.88,10.0,9.65,9.7,178100,0.0,1.0
2007-01-12,9.89,10.0,9.84,10.0,188400,9.89,10.0,9.84,10.0,188400,0.0,1.0
2007-01-16,9.75,10.0,9.7,9.95,212200,9.75,10.0,9.7,9.95,212200,0.0,1.0
2007-01-17,9.72,9.87,9.65,9.7,61700,9.72,9.87,9.65,9.7,61700,0.0,1.0
2007-01-18,9.48,9.75,9.42,9.75,177000,9.48,9.75,9.42,9.75,177000,0.0,1.0
2007-01-19,9.46,9.53,9.4,9.47,36300,9.46,9.53,9.4,9.47,36300,0.0,1.0
2007-01-22,9.48,9.78,9.26,9.48,113500,9.48,9.78,9.26,9.48,113500,0.0,1.0
2007-01-23,9.84,10.29,9.53,9.6,488600,9.84,10.29,9.53,9.6,488600,0.0,1.0
2007-01-24,10.76,10.84,10.1,10.24,432300,10.76,10.84,10.1,10.24,432300,0.0,1.0
2007-01-25,9.89,10.65,9.75,10.65,153000,9.89,10.65,9.75,10.65,153000,0.0,1.0
2007-01-26,9.65,9.95,9.6,9.81,188300,9.65,9.95,9.6,9.81,188300,0.0,1.0
2007-01-29,10.33,10.67,9.65,9.68,474700,10.33,10.67,9.65,9.68,474700,0.0,1.0
2007-01-30,11.6,11.7,10.41,10.6,533400,11.6,11.7,10.41,10.6,533400,0.0,1.0
2007-01-31,10.96,11.87,10.94,11.67,678500,10.96,11.87,10.94,11.67,678500,0.0,1.0
2007-02-01,11.46,11.8,10.98,11.07,662000,11.46,11.8,10.98,11.07,662000,0.0,1.0
2007-02-02,11.34,11.5899,11.27,11.51,161600,11.34,11.5899,11.27,11.51,161600,0.0,1.0
2007-02-05,12.15,12.44,11.42,11.42,564600,12.15,12.44,11.42,11.42,564600,0.0,1.0
2007-02-06,11.54,12.33,11.48,12.2,463900,11.54,12.33,11.48,12.2,463900,0.0,1.0
2007-02-07,11.01,11.97,10.84,11.6,396100,11.01,11.97,10.84,11.6,396100,0.0,1.0
2007-02-08,11.45,11.46,10.85,11.08,214600,11.45,11.46,10.85,11.08,214600,0.0,1.0
2007-02-09,10.9,11.88,10.75,11.5,273400,10.9,11.88,10.75,11.5,273400,0.0,1.0
2007-02-12,10.39,10.98,10.3,10.9,305500,10.39,10.98,10.3,10.9,305500,0.0,1.0
2007-02-13,10.67,10.79,10.32,10.79,103800,10.67,10.79,10.32,10.79,103800,0.0,1.0
2007-02-14,11.55,12.09,11.0,11.0,712100,11.55,12.09,11.0,11.0,712100,0.0,1.0
2007-02-15,12.41,12.82,11.27,11.7,757200,12.41,12.82,11.27,11.7,757200,0.0,1.0
2007-02-16,12.82,13.0499,12.21,12.45,494900,12.82,13.0499,12.21,12.45,494900,0.0,1.0
2007-02-20,13.43,13.6,13.01,13.05,357400,13.43,13.6,13.01,13.05,357400,0.0,1.0
2007-02-21,13.19,14.36,13.11,13.43,611400,13.19,14.36,13.11,13.43,611400,0.0,1.0
2007-02-22,12.65,13.39,12.3,13.39,784000,12.65,13.39,12.3,13.39,784000,0.0,1.0
2007-02-23,12.33,12.71,12.13,12.71,517200,12.33,12.71,12.13,12.71,517200,0.0,1.0
2007-02-26,12.6,13.18,12.28,12.6,763900,12.6,13.18,12.28,12.6,763900,0.0,1.0
2007-02-27,11.23,11.9,10.72,11.88,1337800,11.23,11.9,10.72,11.88,1337800,0.0,1.0
2007-02-28,11.13,11.5294,10.9,11.27,282800,11.13,11.5294,10.9,11.27,282800,0.0,1.0
2007-03-01,10.7,10.98,10.13,10.57,342600,10.7,10.98,10.13,10.57,342600,0.0,1.0
2007-03-02,10.32,10.99,10.19,10.7,240100,10.32,10.99,10.19,10.7,240100,0.0,1.0
2007-03-05,9.88,10.2,9.88,10.05,429700,9.88,10.2,9.88,10.05,429700,0.0,1.0
2007-03-06,10.54,10.6,10.15,10.2,311500,10.54,10.6,10.15,10.2,311500,0.0,1.0
2007-03-07,10.43,10.55,10.35,10.5,128900,10.43,10.55,10.35,10.5,128900,0.0,1.0
2007-03-08,11.14,11.3,10.6,10.61,306700,11.14,11.3,10.6,10.61,306700,0.0,1.0
2007-03-09,11.2,11.68,10.95,11.25,219200,11.2,11.68,10.95,11.25,219200,0.0,1.0
2007-03-12,10.87,11.1,10.63,10.92,207500,10.87,11.1,10.63,10.92,207500,0.0,1.0
2007-03-13,10.82,11.5,10.75,11.34,230800,10.82,11.5,10.75,11.34,230800,0.0,1.0
2007-03-14,9.33,11.15,9.23,10.7699,1352700,9.33,11.15,9.23,10.7699,1352700,0.0,1.0
2007-03-15,9.4,9.63,9.3401,9.54,219900,9.4,9.63,9.3401,9.54,219900,0.0,1.0
2007-03-16,9.12,9.45,8.76,9.34,318000,9.12,9.45,8.76,9.34,318000,0.0,1.0
2007-03-19,8.86,9.25,8.72,9.15,261700,8.86,9.25,8.72,9.15,261700,0.0,1.0
2007-03-20,9.25,9.25,8.9,9.13,164200,9.25,9.25,8.9,9.13,164200,0.0,1.0
2007-03-21,9.34,9.46,9.08,9.24,174200,9.34,9.46,9.08,9.24,174200,0.0,1.0
2007-03-22,9.65,9.85,9.27,9.3,378400,9.65,9.85,9.27,9.3,378400,0.0,1.0
2007-03-23,9.95,10.08,9.62,9.65,397400,9.95,10.08,9.62,9.65,397400,0.0,1.0
2007-03-26,9.75,10.0,9.6,9.72,113100,9.75,10.0,9.6,9.72,113100,0.0,1.0
2007-03-27,9.6,9.79,9.5,9.6,227000,9.6,9.79,9.5,9.6,227000,0.0,1.0
2007-03-28,9.59,10.25,9.5,9.55,143300,9.59,10.25,9.5,9.55,143300,0.0,1.0
2007-03-29,9.71,9.94,9.64,9.75,373100,9.71,9.94,9.64,9.75,373100,0.0,1.0
2007-03-30,9.75,9.8,9.55,9.64,193200,9.75,9.8,9.55,9.64,193200,0.0,1.0
2007-04-02,9.95,9.99,9.61,9.74,78400,9.95,9.99,9.61,9.74,78400,0.0,1.0
2007-04-03,9.71,10.06,9.64,9.99,138800,9.71,10.06,9.64,9.99,138800,0.0,1.0
2007-04-04,9.88,9.88,9.6,9.65,68600,9.88,9.88,9.6,9.65,68600,0.0,1.0
2007-04-05,9.84,10.01,9.7201,9.95,66200,9.84,10.01,9.7201,9.95,66200,0.0,1.0
2007-04-09,9.68,9.85,9.6,9.85,87700,9.68,9.85,9.6,9.85,87700,0.0,1.0
2007-04-10,9.8,9.84,9.6,9.68,265300,9.8,9.84,9.6,9.68,265300,0.0,1.0
2007-04-11,10.05,10.24,9.81,9.82,380200,10.05,10.24,9.81,9.82,380200,0.0,1.0
2007-04-12,10.37,10.55,9.9,10.05,250900,10.37,10.55,9.9,10.05,250900,0.0,1.0
2007-04-13,10.84,10.89,10.35,10.59,237200,10.84,10.89,10.35,10.59,237200,0.0,1.0
2007-04-16,13.5,13.88,11.06,11.06,1502100,13.5,13.88,11.06,11.06,1502100,0.0,1.0
2007-04-17,12.1,12.97,12.0,12.9,820800,12.1,12.97,12.0,12.9,820800,0.0,1.0
2007-04-18,12.15,12.4162,11.6,11.95,424300,12.15,12.4162,11.6,11.95,424300,0.0,1.0
2007-04-19,11.37,12.11,11.2,11.76,347800,11.37,12.11,11.2,11.76,347800,0.0,1.0
2007-04-20,11.68,11.9,11.37,11.76,244600,11.68,11.9,11.37,11.76,244600,0.0,1.0
2007-04-23,11.93,12.6,11.4,11.56,423600,11.93,12.6,11.4,11.56,423600,0.0,1.0
2007-04-24,12.1299,12.22,11.75,12.1,175500,12.1299,12.22,11.75,12.1,175500,0.0,1.0
2007-04-25,12.2,12.6,11.4,12.24,220700,12.2,12.6,11.4,12.24,220700,0.0,1.0
2007-04-26,12.13,12.2,11.5,12.13,214000,12.13,12.2,11.5,12.13,214000,0.0,1.0
2007-04-27,11.52,12.12,11.25,12.08,153500,11.52,12.12,11.25,12.08,153500,0.0,1.0
2007-04-30,10.65,11.55,10.57,11.49,242800,10.65,11.55,10.57,11.49,242800,0.0,1.0
2007-05-01,10.34,10.65,10.01,10.61,324900,10.34,10.65,10.01,10.61,324900,0.0,1.0
2007-05-02,10.29,10.6,10.2,10.47,191000,10.29,10.6,10.2,10.47,191000,0.0,1.0
2007-05-03,9.95,10.5,9.91,10.44,144000,9.95,10.5,9.91,10.44,144000,0.0,1.0
2007-05-04,10.14,10.65,10.0,10.25,161300,10.14,10.65,10.0,10.25,161300,0.0,1.0
2007-05-07,10.15,10.5,9.96,10.18,145200,10.15,10.5,9.96,10.18,145200,0.0,1.0
2007-05-08,10.22,10.23,9.83,10.18,114100,10.22,10.23,9.83,10.18,114100,0.0,1.0
2007-05-09,10.33,10.45,10.07,10.45,95700,10.33,10.45,10.07,10.45,95700,0.0,1.0
2007-05-10,10.18,10.88,10.09,10.45,199000,10.18,10.88,10.09,10.45,199000,0.0,1.0
2007-05-11,10.21,10.65,10.0,10.25,182100,10.21,10.65,10.0,10.25,182100,0.0,1.0
2007-05-14,10.4,11.8,10.15,10.89,1441700,10.4,11.8,10.15,10.89,1441700,0.0,1.0
2007-05-15,10.23,10.67,10.1,10.66,272900,10.23,10.67,10.1,10.66,272900,0.0,1.0
2007-05-16,9.72,10.2201,9.57,10.19,371800,9.72,10.2201,9.57,10.19,371800,0.0,1.0
2007-05-17,9.79,9.98,9.54,9.63,151100,9.79,9.98,9.54,9.63,151100,0.0,1.0
2007-05-18,9.51,9.85,9.36,9.83,285400,9.51,9.85,9.36,9.83,285400,0.0,1.0
2007-05-21,9.6,9.83,9.42,9.57,163600,9.6,9.83,9.42,9.57,163600,0.0,1.0
2007-05-22,9.89,10.11,9.55,9.6,257000,9.89,10.11,9.55,9.6,257000,0.0,1.0
2007-05-23,9.7,10.18,9.6,10.1,233500,9.7,10.18,9.6,10.1,233500,0.0,1.0
2007-05-24,9.4,9.75,9.2625,9.7,287400,9.4,9.75,9.2625,9.7,287400,0.0,1.0
2007-05-25,9.04,9.58,9.0,9.4,259200,9.04,9.58,9.0,9.4,259200,0.0,1.0
2007-05-29,9.2,9.68,9.1,9.5,300800,9.2,9.68,9.1,9.5,300800,0.0,1.0
2007-05-30,9.32,9.48,8.78,8.88,267800,9.32,9.48,8.78,8.88,267800,0.0,1.0
2007-05-31,9.53,9.59,9.19,9.46,156600,9.53,9.59,9.19,9.46,156600,0.0,1.0
2007-06-01,9.52,9.54,9.21,9.24,158400,9.52,9.54,9.21,9.24,158400,0.0,1.0
2007-06-04,9.7,9.71,9.34,9.55,119600,9.7,9.71,9.34,9.55,119600,0.0,1.0
2007-06-05,9.7,9.8,9.4,9.63,114400,9.7,9.8,9.4,9.63,114400,0.0,1.0
2007-06-06,10.17,10.4,9.42,9.7,253200,10.17,10.4,9.42,9.7,253200,0.0,1.0
2007-06-07,9.6001,10.4,9.3,10.399,338000,9.6001,10.4,9.3,10.399,338000,0.0,1.0
2007-06-08,9.69,9.79,9.5,9.66,150300,9.69,9.79,9.5,9.66,150300,0.0,1.0
2007-06-11,9.6,9.9,9.5,9.69,150900,9.6,9.9,9.5,9.69,150900,0.0,1.0
2007-06-12,9.7501,9.85,9.43,9.52,213900,9.7501,9.85,9.43,9.52,213900,0.0,1.0
2007-06-13,9.83,9.9099,9.65,9.81,98900,9.83,9.9099,9.65,9.81,98900,0.0,1.0
2007-06-14,9.98,10.1,9.7,9.95,258400,9.98,10.1,9.7,9.95,258400,0.0,1.0
2007-06-15,10.05,10.2,9.83,10.0,215700,10.05,10.2,9.83,10.0,215700,0.0,1.0
2007-06-18,10.57,10.87,10.03,10.14,261500,10.57,10.87,10.03,10.14,261500,0.0,1.0
2007-06-19,10.36,10.55,10.25,10.54,111900,10.36,10.55,10.25,10.54,111900,0.0,1.0
2007-06-20,10.35,10.5,10.31,10.37,123900,10.35,10.5,10.31,10.37,123900,0.0,1.0
2007-06-21,10.46,10.6,10.34,10.4,104300,10.46,10.6,10.34,10.4,104300,0.0,1.0
2007-06-22,10.23,10.45,9.94,10.4,108800,10.23,10.45,9.94,10.4,108800,0.0,1.0
2007-06-25,9.65,10.19,9.535,10.19,359400,9.65,10.19,9.535,10.19,359400,0.0,1.0
2007-06-26,9.52,9.9,9.41,9.71,277600,9.52,9.9,9.41,9.71,277600,0.0,1.0
2007-06-27,9.56,9.76,9.5,9.51,156200,9.56,9.76,9.5,9.51,156200,0.0,1.0
2007-06-28,9.57,9.72,9.51,9.6,70200,9.57,9.72,9.51,9.6,70200,0.0,1.0
2007-06-29,9.4,9.72,9.37,9.72,123500,9.4,9.72,9.37,9.72,123500,0.0,1.0
2007-07-02,10.0,10.08,9.48,9.7,304500,10.0,10.08,9.48,9.7,304500,0.0,1.0
2007-07-03,9.87,10.16,9.62,10.16,198500,9.87,10.16,9.62,10.16,198500,0.0,1.0
2007-07-05,9.72,9.87,9.58,9.87,144600,9.72,9.87,9.58,9.87,144600,0.0,1.0
2007-07-06,9.7,9.9,9.55,9.9,121200,9.7,9.9,9.55,9.9,121200,0.0,1.0
2007-07-09,10.5601,10.73,9.87,9.9,862900,10.5601,10.73,9.87,9.9,862900,0.0,1.0
2007-07-10,10.25,10.49,10.01,10.49,324700,10.25,10.49,10.01,10.49,324700,0.0,1.0
2007-07-11,10.15,10.55,10.1,10.15,241600,10.15,10.55,10.1,10.15,241600,0.0,1.0
2007-07-12,10.3,10.58,10.15,10.21,275100,10.3,10.58,10.15,10.21,275100,0.0,1.0
2007-07-13,10.85,11.2,10.22,10.48,650100,10.85,11.2,10.22,10.48,650100,0.0,1.0
2007-07-16,11.1,11.7,10.94,11.0,602400,11.1,11.7,10.94,11.0,602400,0.0,1.0
2007-07-17,10.85,11.2,10.48,11.12,283400,10.85,11.2,10.48,11.12,283400,0.0,1.0
2007-07-18,10.7,10.8,10.3,10.76,188900,10.7,10.8,10.3,10.76,188900,0.0,1.0
2007-07-19,10.55,11.0,10.42,10.96,126200,10.55,11.0,10.42,10.96,126200,0.0,1.0
2007-07-20,10.06,10.43,10.01,10.43,210800,10.06,10.43,10.01,10.43,210800,0.0,1.0
2007-07-23,10.0,10.5,9.88,10.5,175700,10.0,10.5,9.88,10.5,175700,0.0,1.0
2007-07-24,9.59,9.98,9.47,9.82,144600,9.59,9.98,9.47,9.82,144600,0.0,1.0
2007-07-25,9.45,9.73,9.39,9.59,214900,9.45,9.73,9.39,9.59,214900,0.0,1.0
2007-07-26,9.1,9.52,8.57,9.45,291500,9.1,9.52,8.57,9.45,291500,0.0,1.0
2007-07-27,8.89,9.21,8.85,9.03,136500,8.89,9.21,8.85,9.03,136500,0.0,1.0
2007-07-30,9.12,9.3,8.9,9.04,131100,9.12,9.3,8.9,9.04,131100,0.0,1.0
2007-07-31,8.99,9.45,8.95,9.2,106100,8.99,9.45,8.95,9.2,106100,0.0,1.0
2007-08-01,8.75,9.0,8.7,8.89,151600,8.75,9.0,8.7,8.89,151600,0.0,1.0
2007-08-02,8.64,8.8,8.6,8.8,139100,8.64,8.8,8.6,8.8,139100,0.0,1.0
2007-08-03,8.17,8.82,8.09,8.61,196000,8.17,8.82,8.09,8.61,196000,0.0,1.0
2007-08-06,7.88,8.75,7.5,8.55,297600,7.88,8.75,7.5,8.55,297600,0.0,1.0
2007-08-07,8.17,8.32,7.58,7.8,179000,8.17,8.32,7.58,7.8,179000,0.0,1.0
2007-08-08,8.84,9.1,8.25,8.3,419900,8.84,9.1,8.25,8.3,419900,0.0,1.0
2007-08-09,9.0,9.21,8.59,8.62,269500,9.0,9.21,8.59,8.62,269500,0.0,1.0
2007-08-10,8.88,8.88,8.53,8.82,111600,8.88,8.88,8.53,8.82,111600,0.0,1.0
2007-08-13,8.77,9.09,8.77,8.99,205500,8.77,9.09,8.77,8.99,205500,0.0,1.0
2007-08-14,8.38,9.25,8.13,9.25,341600,8.38,9.25,8.13,9.25,341600,0.0,1.0
2007-08-15,7.85,8.35,7.84,8.35,268100,7.85,8.35,7.84,8.35,268100,0.0,1.0
2007-08-16,7.17,7.85,6.5,7.8,483200,7.17,7.85,6.5,7.8,483200,0.0,1.0
2007-08-17,7.27,7.66,7.23,7.29,150200,7.27,7.66,7.23,7.29,150200,0.0,1.0
2007-08-20,7.29,7.59,7.15,7.59,247500,7.29,7.59,7.15,7.59,247500,0.0,1.0
2007-08-21,7.3,7.38,7.11,7.3,116200,7.3,7.38,7.11,7.3,116200,0.0,1.0
2007-08-22,7.8,7.84,7.41,7.5,291200,7.8,7.84,7.41,7.5,291200,0.0,1.0
2007-08-23,7.94,8.01,7.68,7.89,129000,7.94,8.01,7.68,7.89,129000,0.0,1.0
2007-08-24,8.0,8.06,7.83,7.96,125900,8.0,8.06,7.83,7.96,125900,0.0,1.0
2007-08-27,8.23,8.3,7.7,7.99,214400,8.23,8.3,7.7,7.99,214400,0.0,1.0
2007-08-28,8.3,8.35,7.97,8.14,333700,8.3,8.35,7.97,8.14,333700,0.0,1.0
2007-08-29,8.48,8.62,8.31,8.36,103400,8.48,8.62,8.31,8.36,103400,0.0,1.0
2007-08-30,7.99,8.42,7.86,8.38,183500,7.99,8.42,7.86,8.38,183500,0.0,1.0
2007-08-31,7.99,8.3,7.86,8.0,115300,7.99,8.3,7.86,8.0,115300,0.0,1.0
2007-09-04,8.01,8.26,7.94,7.95,148100,8.01,8.26,7.94,7.95,148100,0.0,1.0
2007-09-05,7.88,8.2,7.85,8.05,88000,7.88,8.2,7.85,8.05,88000,0.0,1.0
2007-09-06,7.85,8.19,7.81,7.9,198900,7.85,8.19,7.81,7.9,198900,0.0,1.0
2007-09-07,7.67,7.86,7.53,7.8,155900,7.67,7.86,7.53,7.8,155900,0.0,1.0
2007-09-10,7.58,7.73,7.42,7.7,235400,7.58,7.73,7.42,7.7,235400,0.0,1.0
2007-09-11,7.7,7.86,7.554,7.64,209400,7.7,7.86,7.554,7.64,209400,0.0,1.0
2007-09-12,7.61,7.74,7.49,7.69,127800,7.61,7.74,7.49,7.69,127800,0.0,1.0
2007-09-13,7.46,7.81,7.46,7.81,62300,7.46,7.81,7.46,7.81,62300,0.0,1.0
2007-09-14,7.42,7.5,7.13,7.46,151900,7.42,7.5,7.13,7.46,151900,0.0,1.0
2007-09-17,7.28,7.47,7.28,7.38,67700,7.28,7.47,7.28,7.38,67700,0.0,1.0
2007-09-18,7.14,7.35,7.11,7.32,139400,7.14,7.35,7.11,7.32,139400,0.0,1.0
2007-09-19,7.32,7.4,7.08,7.16,224500,7.32,7.4,7.08,7.16,224500,0.0,1.0
2007-09-20,7.5,7.72,7.22,7.26,205000,7.5,7.72,7.22,7.26,205000,0.0,1.0
2007-09-21,7.58,8.0,7.5,7.64,235200,7.58,8.0,7.5,7.64,235200,0.0,1.0
2007-09-24,8.69,8.7,7.81,7.94,1026200,8.69,8.7,7.81,7.94,1026200,0.0,1.0
2007-09-25,9.6099,9.8,8.7,9.11,1517700,9.6099,9.8,8.7,9.11,1517700,0.0,1.0
2007-09-26,10.5,10.95,9.65,10.06,1444000,10.5,10.95,9.65,10.06,1444000,0.0,1.0
2007-09-27,9.82,10.86,9.62,10.51,821400,9.82,10.86,9.62,10.51,821400,0.0,1.0
2007-09-28,9.44,9.95,9.17,9.8,368300,9.44,9.95,9.17,9.8,368300,0.0,1.0
2007-10-01,9.53,10.04,9.35,9.6,685900,9.53,10.04,9.35,9.6,685900,0.0,1.0
2007-10-02,10.09,10.94,9.88,10.9,1563600,10.09,10.94,9.88,10.9,1563600,0.0,1.0
2007-10-03,9.9199,10.68,9.83,10.18,736300,9.9199,10.68,9.83,10.18,736300,0.0,1.0
2007-10-04,10.064,10.35,9.61,9.99,377800,10.064,10.35,9.61,9.99,377800,0.0,1.0
2007-10-05,11.1499,11.3,10.15,10.26,958000,11.1499,11.3,10.15,10.26,958000,0.0,1.0
2007-10-08,10.6499,11.0,10.42,10.68,464300,10.6499,11.0,10.42,10.68,464300,0.0,1.0
2007-10-09,11.02,11.03,10.5,11.0,344700,11.02,11.03,10.5,11.0,344700,0.0,1.0
2007-10-10,11.07,11.4299,10.9,11.21,431100,11.07,11.4299,10.9,11.21,431100,0.0,1.0
2007-10-11,11.02,11.65,10.72,11.16,800100,11.02,11.65,10.72,11.16,800100,0.0,1.0
2007-10-12,10.96,11.38,10.83,11.0,370200,10.96,11.38,10.83,11.0,370200,0.0,1.0
2007-10-15,10.69,11.2,10.35,11.0,302700,10.69,11.2,10.35,11.0,302700,0.0,1.0
2007-10-16,10.33,10.95,10.06,10.5,439400,10.33,10.95,10.06,10.5,439400,0.0,1.0
2007-10-17,10.05,10.94,9.9,10.43,398900,10.05,10.94,9.9,10.43,398900,0.0,1.0
2007-10-18,9.7096,10.0,9.55,10.0,440300,9.7096,10.0,9.55,10.0,440300,0.0,1.0
2007-10-19,9.0,9.8,8.67,9.7,555500,9.0,9.8,8.67,9.7,555500,0.0,1.0
2007-10-22,9.41,10.15,8.92,9.0,363000,9.41,10.15,8.92,9.0,363000,0.0,1.0
2007-10-23,9.44,9.88,9.33,9.81,291600,9.44,9.88,9.33,9.81,291600,0.0,1.0
2007-10-24,9.3,9.56,9.0,9.39,422400,9.3,9.56,9.0,9.39,422400,0.0,1.0
2007-10-25,9.25,9.64,9.15,9.42,350100,9.25,9.64,9.15,9.42,350100,0.0,1.0
2007-10-26,9.45,9.56,9.31,9.38,235800,9.45,9.56,9.31,9.38,235800,0.0,1.0
2007-10-29,10.56,10.76,9.59,9.66,748200,10.56,10.76,9.59,9.66,748200,0.0,1.0
2007-10-30,10.1,10.71,10.08,10.65,480200,10.1,10.71,10.08,10.65,480200,0.0,1.0
2007-10-31,11.07,11.38,10.225,10.25,1044900,11.07,11.38,10.225,10.25,1044900,0.0,1.0
2007-11-01,11.58,11.58,10.78,11.04,962500,11.58,11.58,10.78,11.04,962500,0.0,1.0
2007-11-02,12.64,12.74,11.5,11.65,1243200,12.64,12.74,11.5,11.65,1243200,0.0,1.0
2007-11-05,12.13,12.39,11.58,12.07,796700,12.13,12.39,11.58,12.07,796700,0.0,1.0
2007-11-06,12.59,12.69,12.16,12.4,630400,12.59,12.69,12.16,12.4,630400,0.0,1.0
2007-11-07,11.84,12.67,11.77,12.67,759100,11.84,12.67,11.77,12.67,759100,0.0,1.0
2007-11-08,12.2299,14.41,11.7,12.6,2291100,12.2299,14.41,11.7,12.6,2291100,0.0,1.0
2007-11-09,11.12,12.21,11.1,11.96,652500,11.12,12.21,11.1,11.96,652500,0.0,1.0
2007-11-12,10.01,11.01,9.99,11.0,852900,10.01,11.01,9.99,11.0,852900,0.0,1.0
2007-11-13,11.24,11.58,10.43,10.48,563700,11.24,11.58,10.43,10.48,563700,0.0,1.0
2007-11-14,14.53,17.1,13.05,14.0,6276400,14.53,17.1,13.05,14.0,6276400,0.0,1.0
2007-11-15,15.49,17.45,14.26,14.3,4923500,15.49,17.45,14.26,14.3,4923500,0.0,1.0
2007-11-16,17.76,18.15,16.48,17.13,5661600,17.76,18.15,16.48,17.13,5661600,0.0,1.0
2007-11-19,16.3,18.88,15.92,18.63,4280900,16.3,18.88,15.92,18.63,4280900,0.0,1.0
2007-11-20,14.99,16.79,14.46,16.79,2829400,14.99,16.79,14.46,16.79,2829400,0.0,1.0
2007-11-21,14.6,15.5,14.0,14.26,1857600,14.6,15.5,14.0,14.26,1857600,0.0,1.0
2007-11-23,15.47,15.75,14.2201,15.08,1321700,15.47,15.75,14.2201,15.08,1321700,0.0,1.0
2007-11-26,15.4,17.0,15.31,16.2,2786800,15.4,17.0,15.31,16.2,2786800,0.0,1.0
2007-11-27,15.1,15.9399,14.45,15.9,1252500,15.1,15.9399,14.45,15.9,1252500,0.0,1.0
2007-11-28,15.92,15.93,15.0,15.49,1266300,15.92,15.93,15.0,15.49,1266300,0.0,1.0
2007-11-29,17.22,17.75,15.56,16.0,2930400,17.22,17.75,15.56,16.0,2930400,0.0,1.0
2007-11-30,15.72,17.82,15.58,17.0,2397600,15.72,17.82,15.58,17.0,2397600,0.0,1.0
2007-12-03,16.25,16.77,15.62,15.84,1721700,16.25,16.77,15.62,15.84,1721700,0.0,1.0
2007-12-04,18.7,19.3,15.9401,16.44,8022400,18.7,19.3,15.9401,16.44,8022400,0.0,1.0
2007-12-05,18.3,19.78,17.86,18.48,5413300,18.3,19.78,17.86,18.48,5413300,0.0,1.0
2007-12-06,18.72,18.98,17.77,18.0,1261300,18.72,18.98,17.77,18.0,1261300,0.0,1.0
2007-12-07,21.46,22.25,19.16,19.4,4595500,21.46,22.25,19.16,19.4,4595500,0.0,1.0
2007-12-10,24.59,24.83,22.13,22.99,4734800,24.59,24.83,22.13,22.99,4734800,0.0,1.0
2007-12-11,21.86,24.52,21.51,24.5,2910700,21.86,24.52,21.51,24.5,2910700,0.0,1.0
2007-12-12,23.45,24.3,22.45,23.8101,2544400,23.45,24.3,22.45,23.8101,2544400,0.0,1.0
2007-12-13,22.85,24.3,22.06,23.0,2112100,22.85,24.3,22.06,23.0,2112100,0.0,1.0
2007-12-14,23.52,24.6,22.28,22.28,1910900,23.52,24.6,22.28,22.28,1910900,0.0,1.0
2007-12-17,21.2,24.39,21.0,24.39,2121700,21.2,24.39,21.0,24.39,2121700,0.0,1.0
2007-12-18,26.88,27.15,21.07,21.94,5859800,26.88,27.15,21.07,21.94,5859800,0.0,1.0
2007-12-19,26.0,28.68,25.5,27.83,6063800,26.0,28.68,25.5,27.83,6063800,0.0,1.0
2007-12-20,25.73,26.72,25.3301,26.18,2213900,25.73,26.72,25.3301,26.18,2213900,0.0,1.0
2007-12-21,27.34,28.73,25.5,25.99,3644900,27.34,28.73,25.5,25.99,3644900,0.0,1.0
2007-12-24,28.55,29.46,27.5,28.15,2316900,28.55,29.46,27.5,28.15,2316900,0.0,1.0
2007-12-26,30.61,31.44,28.75,29.35,4218600,30.61,31.44,28.75,29.35,4218600,0.0,1.0
2007-12-27,28.18,30.59,27.08,30.58,3083900,28.18,30.59,27.08,30.58,3083900,0.0,1.0
2007-12-28,27.65,29.2999,27.1,29.0,2248900,27.65,29.2999,27.1,29.0,2248900,0.0,1.0
2007-12-31,28.15,29.15,27.26,27.78,1461900,28.15,29.15,27.26,27.78,1461900,0.0,1.0
2008-01-02,28.67,29.16,27.16,29.0,2026400,28.67,29.16,27.16,29.0,2026400,0.0,1.0
2008-01-03,29.9,31.1,29.29,29.8,4344100,29.9,31.1,29.29,29.8,4344100,0.0,1.0
2008-01-04,27.79,29.27,27.57,28.9,2107200,27.79,29.27,27.57,28.9,2107200,0.0,1.0
2008-01-07,24.0,28.8,22.0,28.2,4745400,24.0,28.8,22.0,28.2,4745400,0.0,1.0
2008-01-08,24.31,26.49,23.14,23.8,3543500,24.31,26.49,23.14,23.8,3543500,0.0,1.0
2008-01-09,23.74,24.8,21.06,24.4,4102200,23.74,24.8,21.06,24.4,4102200,0.0,1.0
2008-01-10,22.99,23.93,22.05,22.26,2056600,22.99,23.93,22.05,22.26,2056600,0.0,1.0
2008-01-11,21.64,23.6499,21.31,23.26,1891400,21.64,23.6499,21.31,23.26,1891400,0.0,1.0
2008-01-14,21.67,22.64,21.11,22.1,1625000,21.67,22.64,21.11,22.1,1625000,0.0,1.0
2008-01-15,18.63,20.9,18.25,20.75,3535400,18.63,20.9,18.25,20.75,3535400,0.0,1.0
2008-01-16,17.9,19.0,15.98,18.3,3851200,17.9,19.0,15.98,18.3,3851200,0.0,1.0
2008-01-17,17.39,19.88,17.06,18.37,3352100,17.39,19.88,17.06,18.37,3352100,0.0,1.0
2008-01-18,17.8,18.5,17.35,18.0,1949500,17.8,18.5,17.35,18.0,1949500,0.0,1.0
2008-01-22,18.59,18.75,14.74,15.85,2337200,18.59,18.75,14.74,15.85,2337200,0.0,1.0
2008-01-23,17.53,18.7,16.2,17.88,3291000,17.53,18.7,16.2,17.88,3291000,0.0,1.0
2008-01-24,19.17,19.49,17.03,17.25,2884700,19.17,19.49,17.03,17.25,2884700,0.0,1.0
2008-01-25,18.56,20.6,18.35,20.15,2280400,18.56,20.6,18.35,20.15,2280400,0.0,1.0
2008-01-28,17.45,19.16,17.05,18.35,1867600,17.45,19.16,17.05,18.35,1867600,0.0,1.0
2008-01-29,18.47,18.8,17.4,18.05,1615600,18.47,18.8,17.4,18.05,1615600,0.0,1.0
2008-01-30,18.55,19.94,18.32,19.25,2333700,18.55,19.94,18.32,19.25,2333700,0.0,1.0
2008-01-31,18.48,18.85,17.8,18.0,1088700,18.48,18.85,17.8,18.0,1088700,0.0,1.0
2008-02-01,18.93,19.39,18.5,18.59,925500,18.93,19.39,18.5,18.59,925500,0.0,1.0
2008-02-04,20.82,21.17,19.25,19.49,2389600,20.82,21.17,19.25,19.49,2389600,0.0,1.0
2008-02-05,19.05,21.0,18.87,21.0,1643000,19.05,21.0,18.87,21.0,1643000,0.0,1.0
2008-02-06,18.62,20.17,18.4,19.93,1155200,18.62,20.17,18.4,19.93,1155200,0.0,1.0
2008-02-07,18.37,18.99,17.3218,18.11,1613300,18.37,18.99,17.3218,18.11,1613300,0.0,1.0
2008-02-08,18.85,19.28,18.2,18.2,1073800,18.85,19.28,18.2,18.2,1073800,0.0,1.0
2008-02-11,20.32,20.66,19.31,19.49,1549300,20.32,20.66,19.31,19.49,1549300,0.0,1.0
2008-02-12,20.2,21.28,20.03,20.94,1694300,20.2,21.28,20.03,20.94,1694300,0.0,1.0
2008-02-13,22.8,23.32,21.5,21.8,3409400,22.8,23.32,21.5,21.8,3409400,0.0,1.0
2008-02-14,23.0,24.15,21.89,23.6,2403000,23.0,24.15,21.89,23.6,2403000,0.0,1.0
2008-02-15,22.84,23.61,22.33,23.38,2123300,22.84,23.61,22.33,23.38,2123300,0.0,1.0
2008-02-19,22.31,23.9,21.91,23.9,1809500,22.31,23.9,21.91,23.9,1809500,0.0,1.0
2008-02-20,21.17,21.69,19.82,20.98,3367400,21.17,21.69,19.82,20.98,3367400,0.0,1.0
2008-02-21,20.01,21.59,19.67,21.4,1632900,20.01,21.59,19.67,21.4,1632900,0.0,1.0
2008-02-22,19.29,20.2785,18.52,19.5,1828800,19.29,20.2785,18.52,19.5,1828800,0.0,1.0
2008-02-25,19.11,19.48,18.43,18.68,1455300,19.11,19.48,18.43,18.68,1455300,0.0,1.0
2008-02-26,19.32,20.0,18.95,19.03,1642300,19.32,20.0,18.95,19.03,1642300,0.0,1.0
2008-02-27,20.0,20.85,19.02,19.2,1997100,20.0,20.85,19.02,19.2,1997100,0.0,1.0
2008-02-28,19.6,19.9299,19.1,19.84,949700,19.6,19.9299,19.1,19.84,949700,0.0,1.0
2008-02-29,18.95,19.95,18.6,19.2899,903900,18.95,19.95,18.6,19.2899,903900,0.0,1.0
2008-03-03,19.07,19.45,18.35,18.58,1100100,19.07,19.45,18.35,18.58,1100100,0.0,1.0
2008-03-04,18.99,20.0,18.45,19.45,2544800,18.99,20.0,18.45,19.45,2544800,0.0,1.0
2008-03-05,22.2201,22.39,20.05,20.35,8033900,22.2201,22.39,20.05,20.35,8033900,0.0,1.0
2008-03-06,21.82,23.5,21.7,22.67,3613900,21.82,23.5,21.7,22.67,3613900,0.0,1.0
2008-03-07,20.48,22.35,20.12,21.02,1921400,20.48,22.35,20.12,21.02,1921400,0.0,1.0
2008-03-10,17.41,20.9399,17.04,20.49,2394200,17.41,20.9399,17.04,20.49,2394200,0.0,1.0
2008-03-11,18.64,19.0,17.77,18.55,1942600,18.64,19.0,17.77,18.55,1942600,0.0,1.0
2008-03-12,18.88,20.141,18.75,19.54,1523100,18.88,20.141,18.75,19.54,1523100,0.0,1.0
2008-03-13,19.63,19.7,17.9,18.23,1836700,19.63,19.7,17.9,18.23,1836700,0.0,1.0
2008-03-14,19.53,20.25,18.88,20.25,1262000,19.53,20.25,18.88,20.25,1262000,0.0,1.0
2008-03-17,18.22,18.96,17.75,17.91,1123700,18.22,18.96,17.75,17.91,1123700,0.0,1.0
2008-03-18,19.1,19.1,18.4,18.89,804400,19.1,19.1,18.4,18.89,804400,0.0,1.0
2008-03-19,17.25,19.1,17.25,19.09,1169600,17.25,19.1,17.25,19.09,1169600,0.0,1.0
2008-03-20,16.71,17.24,16.31,17.2,1286300,16.71,17.24,16.31,17.2,1286300,0.0,1.0
2008-03-24,17.51,18.71,17.05,17.26,1323400,17.51,18.71,17.05,17.26,1323400,0.0,1.0
2008-03-25,21.1,21.2,18.21,18.6,3148100,21.1,21.2,18.21,18.6,3148100,0.0,1.0
2008-03-26,21.71,21.86,20.33,21.0,1853900,21.71,21.86,20.33,21.0,1853900,0.0,1.0
2008-03-27,21.8,23.96,21.7,22.13,3802000,21.8,23.96,21.7,22.13,3802000,0.0,1.0
2008-03-28,21.24,22.75,21.1,22.55,1389900,21.24,22.75,21.1,22.55,1389900,0.0,1.0
2008-03-31,20.9,21.89,20.64,21.5,840500,20.9,21.89,20.64,21.5,840500,0.0,1.0
2008-04-01,21.99,22.55,21.15,21.4,1267200,21.99,22.55,21.15,21.4,1267200,0.0,1.0
2008-04-02,23.44,23.57,22.11,22.44,1549300,23.44,23.57,22.11,22.44,1549300,0.0,1.0
2008-04-03,24.91,25.55,23.1,23.25,2993200,24.91,25.55,23.1,23.25,2993200,0.0,1.0
2008-04-04,25.24,26.03,24.82,25.5,2174600,25.24,26.03,24.82,25.5,2174600,0.0,1.0
2008-04-07,23.72,26.49,23.0925,26.48,2061000,23.72,26.49,23.0925,26.48,2061000,0.0,1.0
2008-04-08,24.31,24.58,22.9,23.47,1064400,24.31,24.58,22.9,23.47,1064400,0.0,1.0
2008-04-09,24.2,25.42,23.83,24.13,1174400,24.2,25.42,23.83,24.13,1174400,0.0,1.0
2008-04-10,23.75,24.68,23.61,24.51,793000,23.75,24.68,23.61,24.51,793000,0.0,1.0
2008-04-11,24.08,25.05,23.16,23.3,1346600,24.08,25.05,23.16,23.3,1346600,0.0,1.0
2008-04-14,25.64,25.75,24.31,24.31,1601300,25.64,25.75,24.31,24.31,1601300,0.0,1.0
2008-04-15,26.2,27.18,25.9,26.13,2310500,26.2,27.18,25.9,26.13,2310500,0.0,1.0
2008-04-16,27.86,27.93,26.56,26.98,1649900,27.86,27.93,26.56,26.98,1649900,0.0,1.0
2008-04-17,25.85,28.45,25.1,27.75,2233200,25.85,28.45,25.1,27.75,2233200,0.0,1.0
2008-04-18,26.08,26.94,25.9,26.8,1112100,26.08,26.94,25.9,26.8,1112100,0.0,1.0
2008-04-21,26.65,26.83,25.86,25.97,1155900,26.65,26.83,25.86,25.97,1155900,0.0,1.0
2008-04-22,26.14,27.25,25.8,26.77,1040900,26.14,27.25,25.8,26.77,1040900,0.0,1.0
2008-04-23,24.99,26.88,24.8,26.65,1008600,24.99,26.88,24.8,26.65,1008600,0.0,1.0
2008-04-24,23.95,25.29,22.95,25.1,1429100,23.95,25.29,22.95,25.1,1429100,0.0,1.0
2008-04-25,24.44,24.55,23.18,23.95,811500,24.44,24.55,23.18,23.95,811500,0.0,1.0
2008-04-28,25.51,25.99,24.47,24.64,1001800,25.51,25.99,24.47,24.64,1001800,0.0,1.0
2008-04-29,25.08,25.6799,24.62,25.42,732300,25.08,25.6799,24.62,25.42,732300,0.0,1.0
2008-04-30,27.37,28.0,25.84,25.95,2871600,27.37,28.0,25.84,25.95,2871600,0.0,1.0
2008-05-01,27.57,29.0,25.93,27.26,2120700,27.57,29.0,25.93,27.26,2120700,0.0,1.0
2008-05-02,27.12,28.47,26.5,28.47,1228100,27.12,28.47,26.5,28.47,1228100,0.0,1.0
2008-05-05,26.54,27.43,26.3,27.43,629300,26.54,27.43,26.3,27.43,629300,0.0,1.0
2008-05-06,31.36,31.39,26.15,26.3,3971100,31.36,31.39,26.15,26.3,3971100,0.0,1.0
2008-05-07,28.29,32.85,28.29,31.8,3444000,28.29,32.85,28.29,31.8,3444000,0.0,1.0
2008-05-08,31.49,31.95,28.58,29.25,2822800,31.49,31.95,28.58,29.25,2822800,0.0,1.0
2008-05-09,32.54,33.5,29.81,30.38,2490700,32.54,33.5,29.81,30.38,2490700,0.0,1.0
2008-05-12,34.1001,34.47,31.18,32.88,3590500,34.1001,34.47,31.18,32.88,3590500,0.0,1.0
2008-05-13,40.78,45.08,40.12,42.78,16539200,40.78,45.08,40.12,42.78,16539200,0.0,1.0
2008-05-14,44.0,45.99,40.44,41.5,9343000,44.0,45.99,40.44,41.5,9343000,0.0,1.0
2008-05-15,43.6,46.41,42.3,44.1,6020700,43.6,46.41,42.3,44.1,6020700,0.0,1.0
2008-05-16,44.9,45.5,43.51,44.5,3722400,44.9,45.5,43.51,44.5,3722400,0.0,1.0
2008-05-19,43.08,48.91,42.6,46.0,5964100,43.08,48.91,42.6,46.0,5964100,0.0,1.0
2008-05-20,45.12,45.22,42.87,44.25,3701300,45.12,45.22,42.87,44.25,3701300,0.0,1.0
2008-05-21,43.79,46.92,43.1,46.9,3801700,43.79,46.92,43.1,46.9,3801700,0.0,1.0
2008-05-22,37.9,44.4,37.28,43.61,6225800,37.9,44.4,37.28,43.61,6225800,0.0,1.0
2008-05-23,38.49,39.23,36.82,37.5,3543100,38.49,39.23,36.82,37.5,3543100,0.0,1.0
2008-05-27,38.99,40.57,36.21,39.38,3068700,38.99,40.57,36.21,39.38,3068700,0.0,1.0
2008-05-28,41.0,41.69,37.1,38.9,3269200,41.0,41.69,37.1,38.9,3269200,0.0,1.0
2008-05-29,37.78,40.0,36.55,40.0,3461500,37.78,40.0,36.55,40.0,3461500,0.0,1.0
2008-05-30,39.71,41.0,39.07,39.87,3034700,39.71,41.0,39.07,39.87,3034700,0.0,1.0
2008-06-02,41.03,42.59,39.2,41.14,3708200,41.03,42.59,39.2,41.14,3708200,0.0,1.0
2008-06-03,39.72,41.77,39.1,41.0,1755300,39.72,41.77,39.1,41.0,1755300,0.0,1.0
2008-06-04,38.3,39.9455,38.01,39.75,1743300,38.3,39.9455,38.01,39.75,1743300,0.0,1.0
2008-06-05,40.7,41.3,38.82,39.0,2195900,40.7,41.3,38.82,39.0,2195900,0.0,1.0
2008-06-06,39.34,43.19,39.09,40.0,2604900,39.34,43.19,39.09,40.0,2604900,0.0,1.0
2008-06-09,37.2,40.28,35.05,39.74,2929700,37.2,40.28,35.05,39.74,2929700,0.0,1.0
2008-06-10,36.39,37.94,35.36,35.5,2417600,36.39,37.94,35.36,35.5,2417600,0.0,1.0
2008-06-11,36.9,38.13,36.11,37.5,2223900,36.9,38.13,36.11,37.5,2223900,0.0,1.0
2008-06-12,37.89,39.5,37.2201,37.23,2461200,37.89,39.5,37.2201,37.23,2461200,0.0,1.0
2008-06-13,39.0,39.45,38.05,38.5,1528600,39.0,39.45,38.05,38.5,1528600,0.0,1.0
2008-06-16,42.46,42.75,39.44,39.91,2483000,42.46,42.75,39.44,39.91,2483000,0.0,1.0
2008-06-17,47.0,49.24,45.87,46.41,7788500,47.0,49.24,45.87,46.41,7788500,0.0,1.0
2008-06-18,51.0,51.5,47.0,47.12,5455800,51.0,51.5,47.0,47.12,5455800,0.0,1.0
2008-06-19,47.23,51.8,46.75,51.8,4256200,47.23,51.8,46.75,51.8,4256200,0.0,1.0
2008-06-20,45.88,48.18,36.02,46.44,3096200,45.88,48.18,36.02,46.44,3096200,0.0,1.0
2008-06-23,47.21,48.83,46.6201,47.5,2299800,47.21,48.83,46.6201,47.5,2299800,0.0,1.0
2008-06-24,45.83,47.85,44.69,47.2,2656600,45.83,47.85,44.69,47.2,2656600,0.0,1.0
2008-06-25,45.24,46.25,43.5,45.85,2184600,45.24,46.25,43.5,45.85,2184600,0.0,1.0
2008-06-26,42.89,45.95,42.58,44.5,2111100,42.89,45.95,42.58,44.5,2111100,0.0,1.0
2008-06-27,40.38,43.37,39.54,41.75,2714200,40.38,43.37,39.54,41.75,2714200,0.0,1.0
2008-06-30,40.19,42.5,40.0,41.81,1838100,40.19,42.5,40.0,41.81,1838100,0.0,1.0
2008-07-01,36.36,38.99,36.0,38.5,3966100,36.36,38.99,36.0,38.5,3966100,0.0,1.0
2008-07-02,32.01,37.44,31.77,36.83,5148500,32.01,37.44,31.77,36.83,5148500,0.0,1.0
2008-07-03,31.98,32.87,29.55,32.01,2629100,31.98,32.87,29.55,32.01,2629100,0.0,1.0
2008-07-07,33.5,35.95,32.1,33.46,4996600,33.5,35.95,32.1,33.46,4996600,0.0,1.0
2008-07-08,33.17,33.45,29.6,33.1,4426300,33.17,33.45,29.6,33.1,4426300,0.0,1.0
2008-07-09,32.38,35.48,31.74,33.8,2956600,32.38,35.48,31.74,33.8,2956600,0.0,1.0
2008-07-10,32.77,33.5,30.18,32.3,2714000,32.77,33.5,30.18,32.3,2714000,0.0,1.0
2008-07-11,32.4,32.95,30.9001,31.55,1698300,32.4,32.95,30.9001,31.55,1698300,0.0,1.0
2008-07-14,38.39,39.22,35.05,35.43,6413100,38.39,39.22,35.05,35.43,6413100,0.0,1.0
2008-07-15,34.84,36.7699,33.2,36.0,5020800,34.84,36.7699,33.2,36.0,5020800,0.0,1.0
2008-07-16,35.65,36.9,35.0,35.91,2549400,35.65,36.9,35.0,35.91,2549400,0.0,1.0
2008-07-17,31.37,35.75,31.22,35.22,6780100,31.37,35.75,31.22,35.22,6780100,0.0,1.0
2008-07-18,31.32,31.6499,29.76,31.62,2868400,31.32,31.6499,29.76,31.62,2868400,0.0,1.0
2008-07-21,31.98,32.54,30.71,32.5,1847900,31.98,32.54,30.71,32.5,1847900,0.0,1.0
2008-07-22,27.78,31.44,26.82,31.37,5998600,27.78,31.44,26.82,31.37,5998600,0.0,1.0
2008-07-23,27.75,29.15,27.32,29.0,2620300,27.75,29.15,27.32,29.0,2620300,0.0,1.0
2008-07-24,26.06,27.99,25.25,27.9,3095500,26.06,27.99,25.25,27.9,3095500,0.0,1.0
2008-07-25,28.27,28.91,26.55,27.22,3367400,28.27,28.91,26.55,27.22,3367400,0.0,1.0
2008-07-28,27.25,28.95,27.0,28.32,1903300,27.25,28.95,27.0,28.32,1903300,0.0,1.0
2008-07-29,30.48,30.8,26.57,27.27,4288700,30.48,30.8,26.57,27.27,4288700,0.0,1.0
2008-07-30,29.78,30.8,28.55,30.13,3038300,29.78,30.8,28.55,30.13,3038300,0.0,1.0
2008-07-31,28.77,31.78,28.75,30.54,3110200,28.77,31.78,28.75,30.54,3110200,0.0,1.0
2008-08-01,28.68,29.6999,28.0,29.0,1803300,28.68,29.6999,28.0,29.0,1803300,0.0,1.0
2008-08-04,27.04,28.63,26.55,28.21,1984400,27.04,28.63,26.55,28.21,1984400,0.0,1.0
2008-08-05,26.73,27.6,26.11,27.5,1821000,26.73,27.6,26.11,27.5,1821000,0.0,1.0
2008-08-06,28.19,28.5,26.5,26.62,1982200,28.19,28.5,26.5,26.62,1982200,0.0,1.0
2008-08-07,27.37,28.24,27.1,28.0,1361700,27.37,28.24,27.1,28.0,1361700,0.0,1.0
2008-08-08,25.91,27.45,25.65,27.39,1819900,25.91,27.45,25.65,27.39,1819900,0.0,1.0
2008-08-11,26.9,27.21,25.82,26.47,2240000,26.9,27.21,25.82,26.47,2240000,0.0,1.0
2008-08-12,30.91,31.1,28.04,28.25,5777100,30.91,31.1,28.04,28.25,5777100,0.0,1.0
2008-08-13,29.57,29.57,27.04,28.03,8723500,29.57,29.57,27.04,28.03,8723500,0.0,1.0
2008-08-14,28.7,29.87,27.71,28.95,3938600,28.7,29.87,27.71,28.95,3938600,0.0,1.0
2008-08-15,28.26,30.24,28.15,29.3,3085300,28.26,30.24,28.15,29.3,3085300,0.0,1.0
2008-08-18,27.5,28.89,27.2,28.78,2119300,27.5,28.89,27.2,28.78,2119300,0.0,1.0
2008-08-19,27.6,27.85,26.87,27.15,1490800,27.6,27.85,26.87,27.15,1490800,0.0,1.0
2008-08-20,31.8,31.8,27.89,28.06,6329700,31.8,31.8,27.89,28.06,6329700,0.0,1.0
2008-08-21,31.64,33.07,30.8,31.43,4113700,31.64,33.07,30.8,31.43,4113700,0.0,1.0
2008-08-22,31.88,32.2,30.43,32.15,2168700,31.88,32.2,30.43,32.15,2168700,0.0,1.0
2008-08-25,32.45,33.24,31.17,32.77,3065000,32.45,33.24,31.17,32.77,3065000,0.0,1.0
2008-08-26,30.69,32.69,30.24,32.3,1814500,30.69,32.69,30.24,32.3,1814500,0.0,1.0
2008-08-27,30.69,31.6,29.5,30.01,2279700,30.69,31.6,29.5,30.01,2279700,0.0,1.0
2008-08-28,30.14,31.47,29.8,30.85,1927400,30.14,31.47,29.8,30.85,1927400,0.0,1.0
2008-08-29,32.42,32.99,30.02,30.44,2682500,32.42,32.99,30.02,30.44,2682500,0.0,1.0
2008-09-02,30.46,32.18,30.2,31.62,2865100,30.46,32.18,30.2,31.62,2865100,0.0,1.0
2008-09-03,28.65,30.86,27.95,30.69,3907000,28.65,30.86,27.95,30.69,3907000,0.0,1.0
2008-09-04,27.55,29.5,26.63,28.22,2962900,27.55,29.5,26.63,28.22,2962900,0.0,1.0
2008-09-05,27.82,27.9,25.61,27.1,3015600,27.82,27.9,25.61,27.1,3015600,0.0,1.0
2008-09-08,26.61,29.0,25.8,28.81,2260000,26.61,29.0,25.8,28.81,2260000,0.0,1.0
2008-09-09,21.34,26.19,21.27,25.89,5129400,21.34,26.19,21.27,25.89,5129400,0.0,1.0
2008-09-10,23.01,23.43,20.1,21.66,4264000,23.01,23.43,20.1,21.66,4264000,0.0,1.0
2008-09-11,23.62,24.3,21.27,22.0,4193500,23.62,24.3,21.27,22.0,4193500,0.0,1.0
2008-09-12,24.95,25.2899,23.38,23.62,2056400,24.95,25.2899,23.38,23.62,2056400,0.0,1.0
2008-09-15,22.56,23.85,21.77,22.71,2865200,22.56,23.85,21.77,22.71,2865200,0.0,1.0
2008-09-16,23.62,23.62,20.5,20.52,2736500,23.62,23.62,20.5,20.52,2736500,0.0,1.0
2008-09-17,23.21,24.66,22.0,23.61,2327100,23.21,24.66,22.0,23.61,2327100,0.0,1.0
2008-09-18,24.94,25.51,22.61,23.5,2336600,24.94,25.51,22.61,23.5,2336600,0.0,1.0
2008-09-19,26.39,27.65,24.82,27.0,2641900,26.39,27.65,24.82,27.0,2641900,0.0,1.0
2008-09-22,25.3,26.68,24.9,26.39,1246200,25.3,26.68,24.9,26.39,1246200,0.0,1.0
2008-09-23,24.5,25.8,23.54,25.75,1647800,24.5,25.8,23.54,25.75,1647800,0.0,1.0
2008-09-24,24.5,26.8,24.5,25.7,2064600,24.5,26.8,24.5,25.7,2064600,0.0,1.0
2008-09-25,24.85,25.35,24.16,24.22,914100,24.85,25.35,24.16,24.22,914100,0.0,1.0
2008-09-26,22.77,24.3,22.11,23.5,1353600,22.77,24.3,22.11,23.5,1353600,0.0,1.0
2008-09-29,18.77,22.03,16.71,22.03,2646100,18.77,22.03,16.71,22.03,2646100,0.0,1.0
2008-09-30,19.53,19.57,17.51,18.57,1217300,19.53,19.57,17.51,18.57,1217300,0.0,1.0
2008-10-01,19.18,21.3399,18.63,20.55,3168500,19.18,21.3399,18.63,20.55,3168500,0.0,1.0
2008-10-02,16.44,19.4899,16.17,19.27,1872500,16.44,19.4899,16.17,19.27,1872500,0.0,1.0
2008-10-03,15.18,18.0,14.9,16.9,2875600,15.18,18.0,14.9,16.9,2875600,0.0,1.0
2008-10-06,14.98,15.0,11.25,13.26,4290700,14.98,15.0,11.25,13.26,4290700,0.0,1.0
2008-10-07,11.91,14.2499,10.71,14.074,3012000,11.91,14.2499,10.71,14.074,3012000,0.0,1.0
2008-10-08,12.76,14.08,11.0,11.0,3243700,12.76,14.08,11.0,11.0,3243700,0.0,1.0
2008-10-09,11.45,14.45,11.26,14.06,2293200,11.45,14.45,11.26,14.06,2293200,0.0,1.0
2008-10-10,12.69,12.94,9.61,10.39,2494900,12.69,12.94,9.61,10.39,2494900,0.0,1.0
2008-10-13,14.76,14.76,13.19,14.25,1958400,14.76,14.76,13.19,14.25,1958400,0.0,1.0
2008-10-14,12.58,16.15,12.0,16.1,3268300,12.58,16.15,12.0,16.1,3268300,0.0,1.0
2008-10-15,10.37,12.29,10.22,12.29,3173900,10.37,12.29,10.22,12.29,3173900,0.0,1.0
2008-10-16,10.93,11.35,9.93,10.89,3085500,10.93,11.35,9.93,10.89,3085500,0.0,1.0
2008-10-17,11.32,14.39,10.3,10.6,2233100,11.32,14.39,10.3,10.6,2233100,0.0,1.0
2008-10-20,12.5,12.5,11.2,12.01,1537000,12.5,12.5,11.2,12.01,1537000,0.0,1.0
2008-10-21,11.71,12.548,11.66,12.0401,1066400,11.71,12.548,11.66,12.0401,1066400,0.0,1.0
2008-10-22,10.49,11.13,10.02,11.1,1668400,10.49,11.13,10.02,11.1,1668400,0.0,1.0
2008-10-23,9.15,10.75,9.0,10.45,2003200,9.15,10.75,9.0,10.45,2003200,0.0,1.0
2008-10-24,8.31,8.59,7.2,7.35,1830300,8.31,8.59,7.2,7.35,1830300,0.0,1.0
2008-10-27,7.85,8.97,7.8,8.02,1597100,7.85,8.97,7.8,8.02,1597100,0.0,1.0
2008-10-28,8.6,8.91,7.52,8.5,1794200,8.6,8.91,7.52,8.5,1794200,0.0,1.0
2008-10-29,8.83,9.6,8.36,8.81,2144200,8.83,9.6,8.36,8.81,2144200,0.0,1.0
2008-10-30,9.86,10.6499,8.98,10.2,2663200,9.86,10.6499,8.98,10.2,2663200,0.0,1.0
2008-10-31,9.68,10.2,9.2,9.5,1608400,9.68,10.2,9.2,9.5,1608400,0.0,1.0
2008-11-03,10.9,11.1,9.78,10.13,3068900,10.9,11.1,9.78,10.13,3068900,0.0,1.0
2008-11-04,12.5,12.99,11.51,11.78,4494300,12.5,12.99,11.51,11.78,4494300,0.0,1.0
2008-11-05,10.53,12.15,9.71,12.09,3505800,10.53,12.15,9.71,12.09,3505800,0.0,1.0
2008-11-06,8.13,10.05,8.1,9.76,3987200,8.13,10.05,8.1,9.76,3987200,0.0,1.0
2008-11-07,8.41,9.08,8.15,8.57,2879200,8.41,9.08,8.15,8.57,2879200,0.0,1.0
2008-11-10,7.99,9.1,7.76,9.0,2383400,7.99,9.1,7.76,9.0,2383400,0.0,1.0
2008-11-11,7.14,7.65,6.7,7.63,2770600,7.14,7.65,6.7,7.63,2770600,0.0,1.0
2008-11-12,5.75,6.78,5.55,6.74,3255400,5.75,6.78,5.55,6.74,3255400,0.0,1.0
2008-11-13,6.62,7.09,5.05,5.89,3672700,6.62,7.09,5.05,5.89,3672700,0.0,1.0
2008-11-14,6.43,6.55,5.91,6.4,2158500,6.43,6.55,5.91,6.4,2158500,0.0,1.0
2008-11-17,5.88,6.34,5.61,6.03,1191200,5.88,6.34,5.61,6.03,1191200,0.0,1.0
2008-11-18,5.41,5.99,5.15,5.96,1204500,5.41,5.99,5.15,5.96,1204500,0.0,1.0
2008-11-19,4.61,5.36,4.6,5.28,1409000,4.61,5.36,4.6,5.28,1409000,0.0,1.0
2008-11-20,3.78,4.75,3.53,4.17,2300200,3.78,4.75,3.53,4.17,2300200,0.0,1.0
2008-11-21,4.06,4.1,3.11,3.54,2255600,4.06,4.1,3.11,3.54,2255600,0.0,1.0
2008-11-24,4.66,4.9399,4.14,4.4,1610900,4.66,4.9399,4.14,4.4,1610900,0.0,1.0
2008-11-25,4.88,5.08,4.22,4.99,1472100,4.88,5.08,4.22,4.99,1472100,0.0,1.0
2008-11-26,5.51,5.73,4.55,4.7,1979200,5.51,5.73,4.55,4.7,1979200,0.0,1.0
2008-11-28,5.56,5.82,5.25,5.5,723800,5.56,5.82,5.25,5.5,723800,0.0,1.0
2008-12-01,4.53,5.1,4.4499,4.985,1357700,4.53,5.1,4.4499,4.985,1357700,0.0,1.0
2008-12-02,4.63,4.8,4.4,4.62,782800,4.63,4.8,4.4,4.62,782800,0.0,1.0
2008-12-03,4.85,5.02,4.1501,4.2801,1279600,4.85,5.02,4.1501,4.2801,1279600,0.0,1.0
2008-12-04,4.63,4.78,4.3,4.65,709100,4.63,4.78,4.3,4.65,709100,0.0,1.0
2008-12-05,4.78,4.78,4.21,4.47,619300,4.78,4.78,4.21,4.47,619300,0.0,1.0
2008-12-08,4.99,5.25,4.91,4.94,963300,4.99,5.25,4.91,4.94,963300,0.0,1.0
2008-12-09,4.7301,5.14,4.57,4.89,665800,4.7301,5.14,4.57,4.89,665800,0.0,1.0
2008-12-10,5.32,5.5,4.9,5.0,1283300,5.32,5.5,4.9,5.0,1283300,0.0,1.0
2008-12-11,5.52,6.26,5.04,5.3,2364700,5.52,6.26,5.04,5.3,2364700,0.0,1.0
2008-12-12,5.55,5.73,5.0101,5.05,1128700,5.55,5.73,5.0101,5.05,1128700,0.0,1.0
2008-12-15,5.43,5.95,5.15,5.95,870500,5.43,5.95,5.15,5.95,870500,0.0,1.0
2008-12-16,5.56,5.68,5.01,5.63,918100,5.56,5.68,5.01,5.63,918100,0.0,1.0
2008-12-17,6.35,6.5,5.43,5.47,2403800,6.35,6.5,5.43,5.47,2403800,0.0,1.0
2008-12-18,6.18,6.8,5.8,6.73,1337000,6.18,6.8,5.8,6.73,1337000,0.0,1.0
2008-12-19,6.22,6.45,5.9,6.3699,881000,6.22,6.45,5.9,6.3699,881000,0.0,1.0
2008-12-22,6.07,6.37,5.8,6.3,701200,6.07,6.37,5.8,6.3,701200,0.0,1.0
2008-12-23,6.05,6.24,5.86,6.19,445700,6.05,6.24,5.86,6.19,445700,0.0,1.0
2008-12-24,6.01,6.14,5.78,6.14,232700,6.01,6.14,5.78,6.14,232700,0.0,1.0
2008-12-26,5.99,6.03,5.84,5.98,231200,5.99,6.03,5.84,5.98,231200,0.0,1.0
2008-12-29,6.08,6.27,5.88,6.05,551600,6.08,6.27,5.88,6.05,551600,0.0,1.0
2008-12-30,6.68,6.68,6.0201,6.18,1007800,6.68,6.68,6.0201,6.18,1007800,0.0,1.0
2008-12-31,6.46,6.95,6.37,6.74,1024900,6.46,6.95,6.37,6.74,1024900,0.0,1.0
2009-01-02,6.49,6.9,6.06,6.13,1594400,6.49,6.9,6.06,6.13,1594400,0.0,1.0
2009-01-05,7.04,7.49,6.55,6.69,2068800,7.04,7.49,6.55,6.69,2068800,0.0,1.0
2009-01-06,6.86,7.2,6.66,7.08,1540300,6.86,7.2,6.66,7.08,1540300,0.0,1.0
2009-01-07,6.3,6.73,6.2,6.73,926800,6.3,6.73,6.2,6.73,926800,0.0,1.0
2009-01-08,6.91,6.99,6.1,6.22,1645400,6.91,6.99,6.1,6.22,1645400,0.0,1.0
2009-01-09,6.8,7.2,6.65,7.05,1093000,6.8,7.2,6.65,7.05,1093000,0.0,1.0
2009-01-12,5.92,6.77,5.78,6.77,1232900,5.92,6.77,5.78,6.77,1232900,0.0,1.0
2009-01-13,5.7,5.95,5.5,5.92,739000,5.7,5.95,5.5,5.92,739000,0.0,1.0
2009-01-14,4.99,5.49,4.99,5.36,1152700,4.99,5.49,4.99,5.36,1152700,0.0,1.0
2009-01-15,5.6,5.7,4.75,5.01,1246900,5.6,5.7,4.75,5.01,1246900,0.0,1.0
2009-01-16,5.29,5.83,5.1,5.8,1104700,5.29,5.83,5.1,5.8,1104700,0.0,1.0
2009-01-20,4.8,5.25,4.8,5.25,622900,4.8,5.25,4.8,5.25,622900,0.0,1.0
2009-01-21,5.0,5.08,4.5,4.99,828300,5.0,5.08,4.5,4.99,828300,0.0,1.0
2009-01-22,4.58,4.87,4.42,4.85,605400,4.58,4.87,4.42,4.85,605400,0.0,1.0
2009-01-23,5.3,5.94,4.16,4.48,4430900,5.3,5.94,4.16,4.48,4430900,0.0,1.0
2009-01-26,5.21,5.69,5.06,5.6,993200,5.21,5.69,5.06,5.6,993200,0.0,1.0
2009-01-27,5.33,5.54,5.03,5.3,646600,5.33,5.54,5.03,5.3,646600,0.0,1.0
2009-01-28,5.59,5.7,5.46,5.62,615800,5.59,5.7,5.46,5.62,615800,0.0,1.0
2009-01-29,5.36,5.45,5.19,5.45,563400,5.36,5.45,5.19,5.45,563400,0.0,1.0
2009-01-30,5.46,5.65,5.21,5.5,741900,5.46,5.65,5.21,5.5,741900,0.0,1.0
2009-02-02,5.06,5.4,4.96,5.33,885400,5.06,5.4,4.96,5.33,885400,0.0,1.0
2009-02-03,5.17,5.22,5.03,5.19,364600,5.17,5.22,5.03,5.19,364600,0.0,1.0
2009-02-04,5.28,5.6,5.17,5.35,802000,5.28,5.6,5.17,5.35,802000,0.0,1.0
2009-02-05,5.21,5.38,5.1,5.26,412400,5.21,5.38,5.1,5.26,412400,0.0,1.0
2009-02-06,5.34,5.49,5.23,5.37,598600,5.34,5.49,5.23,5.37,598600,0.0,1.0
2009-02-09,5.58,5.65,5.3,5.3,965000,5.58,5.65,5.3,5.3,965000,0.0,1.0
2009-02-10,5.24,5.85,5.07,5.7,1080400,5.24,5.85,5.07,5.7,1080400,0.0,1.0
2009-02-11,5.08,5.34,4.91,5.33,1154300,5.08,5.34,4.91,5.33,1154300,0.0,1.0
2009-02-12,5.01,5.05,4.75,4.98,597100,5.01,5.05,4.75,4.98,597100,0.0,1.0
2009-02-13,5.0,5.2,4.95,4.95,384700,5.0,5.2,4.95,4.95,384700,0.0,1.0
2009-02-17,4.53,4.96,4.47,4.7,755200,4.53,4.96,4.47,4.7,755200,0.0,1.0
2009-02-18,4.355,4.5,4.16,4.5,620100,4.355,4.5,4.16,4.5,620100,0.0,1.0
2009-02-19,4.22,4.44,4.04,4.4,626100,4.22,4.44,4.04,4.4,626100,0.0,1.0
2009-02-20,4.2,4.26,4.0,4.09,766800,4.2,4.26,4.0,4.09,766800,0.0,1.0
2009-02-23,3.87,4.39,3.6966,4.26,702800,3.87,4.39,3.6966,4.26,702800,0.0,1.0
2009-02-24,4.07,4.1,3.7,3.88,632100,4.07,4.1,3.7,3.88,632100,0.0,1.0
2009-02-25,3.82,4.0,3.71,3.95,515200,3.82,4.0,3.71,3.95,515200,0.0,1.0
2009-02-26,3.69,4.05,3.6528,4.05,587600,3.69,4.05,3.6528,4.05,587600,0.0,1.0
2009-02-27,3.59,3.74,3.5,3.52,486500,3.59,3.74,3.5,3.52,486500,0.0,1.0
2009-03-02,3.36,3.55,3.25,3.5,431400,3.36,3.55,3.25,3.5,431400,0.0,1.0
2009-03-03,3.2,3.49,3.11,3.49,435300,3.2,3.49,3.11,3.49,435300,0.0,1.0
2009-03-04,3.48,3.5,3.25,3.39,443000,3.48,3.5,3.25,3.39,443000,0.0,1.0
2009-03-05,3.17,3.5,3.15,3.5,369900,3.17,3.5,3.15,3.5,369900,0.0,1.0
2009-03-06,3.0601,3.4,3.0,3.26,347700,3.0601,3.4,3.0,3.26,347700,0.0,1.0
2009-03-09,3.0,3.2399,3.0,3.0,306300,3.0,3.2399,3.0,3.0,306300,0.0,1.0
2009-03-10,3.27,3.34,3.17,3.22,513400,3.27,3.34,3.17,3.22,513400,0.0,1.0
2009-03-11,3.42,3.5699,3.3,3.45,398500,3.42,3.5699,3.3,3.45,398500,0.0,1.0
2009-03-12,3.55,3.56,3.29,3.38,416800,3.55,3.56,3.29,3.38,416800,0.0,1.0
2009-03-13,3.72,3.96,3.65,3.65,421700,3.72,3.96,3.65,3.65,421700,0.0,1.0
2009-03-16,3.88,3.9199,3.64,3.88,478800,3.88,3.9199,3.64,3.88,478800,0.0,1.0
2009-03-17,4.0,4.0,3.25,3.41,860500,4.0,4.0,3.25,3.41,860500,0.0,1.0
2009-03-18,4.09,4.1,3.51,3.75,776500,4.09,4.1,3.51,3.75,776500,0.0,1.0
2009-03-19,4.45,4.58,3.97,4.15,688800,4.45,4.58,3.97,4.15,688800,0.0,1.0
2009-03-20,4.5,4.53,4.1501,4.47,540600,4.5,4.53,4.1501,4.47,540600,0.0,1.0
2009-03-23,4.9,4.91,4.54,4.65,911300,4.9,4.91,4.54,4.65,911300,0.0,1.0
2009-03-24,4.62,4.86,4.54,4.77,486200,4.62,4.86,4.54,4.77,486200,0.0,1.0
2009-03-25,4.83,4.95,4.54,4.59,684000,4.83,4.95,4.54,4.59,684000,0.0,1.0
2009-03-26,6.16,6.4,4.9001,5.0,4009900,6.16,6.4,4.9001,5.0,4009900,0.0,1.0
2009-03-27,5.76,6.35,5.6,5.95,1616300,5.76,6.35,5.6,5.95,1616300,0.0,1.0
2009-03-30,5.28,5.5,5.19,5.5,758300,5.28,5.5,5.19,5.5,758300,0.0,1.0
2009-03-31,5.98,6.47,5.11,5.4,2386300,5.98,6.47,5.11,5.4,2386300,0.0,1.0
2009-04-01,6.86,6.98,5.75,6.0,2772900,6.86,6.98,5.75,6.0,2772900,0.0,1.0
2009-04-02,6.69,7.49,6.65,7.35,2169100,6.69,7.49,6.65,7.35,2169100,0.0,1.0
2009-04-03,6.73,6.9,6.38,6.72,740100,6.73,6.9,6.38,6.72,740100,0.0,1.0
2009-04-06,7.02,7.35,6.33,6.46,1844900,7.02,7.35,6.33,6.46,1844900,0.0,1.0
2009-04-07,6.45,6.85,6.45,6.79,936400,6.45,6.85,6.45,6.79,936400,0.0,1.0
2009-04-08,6.54,6.84,6.2,6.48,962200,6.54,6.84,6.2,6.48,962200,0.0,1.0
2009-04-09,6.88,7.0,6.7,6.9,1270100,6.88,7.0,6.7,6.9,1270100,0.0,1.0
2009-04-13,6.98,7.18,6.58,6.79,1116500,6.98,7.18,6.58,6.79,1116500,0.0,1.0
2009-04-14,6.95,7.36,6.82,7.1,1110400,6.95,7.36,6.82,7.1,1110400,0.0,1.0
2009-04-15,6.93,7.19,6.65,7.05,768400,6.93,7.19,6.65,7.05,768400,0.0,1.0
2009-04-16,6.84,7.06,6.76,7.06,553000,6.84,7.06,6.76,7.06,553000,0.0,1.0
2009-04-17,6.46,6.98,6.41,6.97,986100,6.46,6.98,6.41,6.97,986100,0.0,1.0
2009-04-20,5.72,6.36,5.6,6.36,1181800,5.72,6.36,5.6,6.36,1181800,0.0,1.0
2009-04-21,5.71,5.9,5.5,5.6,1046500,5.71,5.9,5.5,5.6,1046500,0.0,1.0
2009-04-22,6.0,6.35,5.44,5.66,1302600,6.0,6.35,5.44,5.66,1302600,0.0,1.0
2009-04-23,5.86,6.1899,5.76,6.1,390500,5.86,6.1899,5.76,6.1,390500,0.0,1.0
2009-04-24,5.7782,6.0794,5.71,5.89,486600,5.7782,6.0794,5.71,5.89,486600,0.0,1.0
2009-04-27,5.55,5.77,5.49,5.63,680200,5.55,5.77,5.49,5.63,680200,0.0,1.0
2009-04-28,5.54,5.72,5.46,5.66,629400,5.54,5.72,5.46,5.66,629400,0.0,1.0
2009-04-29,6.08,6.09,5.51,5.69,1183300,6.08,6.09,5.51,5.69,1183300,0.0,1.0
2009-04-30,6.55,7.07,6.38,6.83,2241900,6.55,7.07,6.38,6.83,2241900,0.0,1.0
2009-05-01,6.86,7.13,6.5,6.71,1107500,6.86,7.13,6.5,6.71,1107500,0.0,1.0
2009-05-04,9.0701,9.18,7.5,7.69,4149100,9.0701,9.18,7.5,7.69,4149100,0.0,1.0
2009-05-05,8.98,9.75,8.6,9.6,2890400,8.98,9.75,8.6,9.6,2890400,0.0,1.0
2009-05-06,9.2,9.5,8.94,9.5,1647400,9.2,9.5,8.94,9.5,1647400,0.0,1.0
2009-05-07,8.86,9.65,8.05,9.55,1968500,8.86,9.65,8.05,9.55,1968500,0.0,1.0
2009-05-08,8.5,9.07,8.25,9.0,1328100,8.5,9.07,8.25,9.0,1328100,0.0,1.0
2009-05-11,8.35,8.55,8.04,8.4,894500,8.35,8.55,8.04,8.4,894500,0.0,1.0
2009-05-12,8.23,8.75,8.01,8.75,886400,8.23,8.75,8.01,8.75,886400,0.0,1.0
2009-05-13,7.54,8.08,7.5,8.0,1369300,7.54,8.08,7.5,8.0,1369300,0.0,1.0
2009-05-14,7.81,7.94,7.25,7.49,595000,7.81,7.94,7.25,7.49,595000,0.0,1.0
2009-05-15,7.71,8.23,7.62,8.02,448500,7.71,8.23,7.62,8.02,448500,0.0,1.0
2009-05-18,8.13,8.15,7.75,7.85,563600,8.13,8.15,7.75,7.85,563600,0.0,1.0
2009-05-19,8.91,9.03,8.19,8.3,1363800,8.91,9.03,8.19,8.3,1363800,0.0,1.0
2009-05-20,9.3,9.69,9.0,9.17,1996900,9.3,9.69,9.0,9.17,1996900,0.0,1.0
2009-05-21,10.5,10.56,9.46,9.73,4480400,10.5,10.56,9.46,9.73,4480400,0.0,1.0
2009-05-22,10.01,10.95,9.8436,10.93,1701200,10.01,10.95,9.8436,10.93,1701200,0.0,1.0
2009-05-26,11.03,11.14,8.82,8.88,3861900,11.03,11.14,8.82,8.88,3861900,0.0,1.0
2009-05-27,12.08,12.48,11.05,11.11,3812500,12.08,12.48,11.05,11.11,3812500,0.0,1.0
2009-05-28,11.55,12.4,11.31,12.29,1927400,11.55,12.4,11.31,12.29,1927400,0.0,1.0
2009-05-29,13.23,13.25,11.5,11.9,3530800,13.23,13.25,11.5,11.9,3530800,0.0,1.0
2009-06-01,13.65,14.34,13.25,14.13,2548000,13.65,14.34,13.25,14.13,2548000,0.0,1.0
2009-06-02,13.37,13.78,12.85,13.65,1441800,13.37,13.78,12.85,13.65,1441800,0.0,1.0
2009-06-03,12.57,13.21,12.0,13.21,1563000,12.57,13.21,12.0,13.21,1563000,0.0,1.0
2009-06-04,15.65,15.65,12.44,12.59,4079100,15.65,15.65,12.44,12.59,4079100,0.0,1.0
2009-06-05,15.7,16.45,15.0,15.84,2957500,15.7,16.45,15.0,15.84,2957500,0.0,1.0
2009-06-08,15.22,15.5,14.34,15.03,2406700,15.22,15.5,14.34,15.03,2406700,0.0,1.0
2009-06-09,15.62,15.99,15.25,15.67,1755000,15.62,15.99,15.25,15.67,1755000,0.0,1.0
2009-06-10,15.85,16.24,15.41,16.03,2229100,15.85,16.24,15.41,16.03,2229100,0.0,1.0
2009-06-11,15.73,16.0,15.25,15.85,1783100,15.73,16.0,15.25,15.85,1783100,0.0,1.0
2009-06-12,14.62,15.4,14.12,15.26,1792600,14.62,15.4,14.12,15.26,1792600,0.0,1.0
2009-06-15,13.15,14.1,13.06,14.1,1956500,13.15,14.1,13.06,14.1,1956500,0.0,1.0
2009-06-16,14.05,15.0,13.46,13.51,3524400,14.05,15.0,13.46,13.51,3524400,0.0,1.0
2009-06-17,13.27,14.1,12.57,13.98,2464300,13.27,14.1,12.57,13.98,2464300,0.0,1.0
2009-06-18,13.33,13.57,12.81,13.18,1456000,13.33,13.57,12.81,13.18,1456000,0.0,1.0
2009-06-19,13.05,14.15,12.95,13.47,2473400,13.05,14.15,12.95,13.47,2473400,0.0,1.0
2009-06-22,11.13,12.59,11.12,12.51,2794600,11.13,12.59,11.12,12.51,2794600,0.0,1.0
2009-06-23,11.71,11.93,10.6,11.46,3473100,11.71,11.93,10.6,11.46,3473100,0.0,1.0
2009-06-24,12.41,12.68,11.71,12.1,2368600,12.41,12.68,11.71,12.1,2368600,0.0,1.0
2009-06-25,12.41,12.99,11.78,12.07,1783500,12.41,12.99,11.78,12.07,1783500,0.0,1.0
2009-06-26,12.41,12.78,12.11,12.46,1297200,12.41,12.78,12.11,12.46,1297200,0.0,1.0
2009-06-29,12.44,13.3,12.37,12.96,2057700,12.44,13.3,12.37,12.96,2057700,0.0,1.0
2009-06-30,12.12,12.67,11.85,12.4,1295900,12.12,12.67,11.85,12.4,1295900,0.0,1.0
2009-07-01,12.41,12.68,12.16,12.37,1382300,12.41,12.68,12.16,12.37,1382300,0.0,1.0
2009-07-02,12.02,12.44,11.75,12.0,962700,12.02,12.44,11.75,12.0,962700,0.0,1.0
2009-07-06,11.05,11.74,10.69,11.72,1769500,11.05,11.74,10.69,11.72,1769500,0.0,1.0
2009-07-07,10.48,11.11,10.47,11.05,1150800,10.48,11.11,10.47,11.05,1150800,0.0,1.0
2009-07-08,9.58,10.41,9.39,10.34,2361100,9.58,10.41,9.39,10.34,2361100,0.0,1.0
2009-07-09,10.04,10.42,9.5804,10.0,1917100,10.04,10.42,9.5804,10.0,1917100,0.0,1.0
2009-07-10,9.82,10.06,9.42,9.85,984300,9.82,10.06,9.42,9.85,984300,0.0,1.0
2009-07-13,10.13,10.1699,9.21,9.93,988000,10.13,10.1699,9.21,9.93,988000,0.0,1.0
2009-07-14,11.13,11.13,9.86,10.07,2222800,11.13,11.13,9.86,10.07,2222800,0.0,1.0
2009-07-15,12.62,12.68,11.5,11.63,2993500,12.62,12.68,11.5,11.63,2993500,0.0,1.0
2009-07-16,13.42,13.88,13.07,13.1,3624200,13.42,13.88,13.07,13.1,3624200,0.0,1.0
2009-07-17,13.9,14.37,13.11,13.67,2708600,13.9,14.37,13.11,13.67,2708600,0.0,1.0
2009-07-20,13.48,14.66,13.01,14.07,2580600,13.48,14.66,13.01,14.07,2580600,0.0,1.0
2009-07-21,14.12,14.44,13.72,13.925,2491100,14.12,14.44,13.72,13.925,2491100,0.0,1.0
2009-07-22,13.92,14.0799,13.44,14.02,1330100,13.92,14.0799,13.44,14.02,1330100,0.0,1.0
2009-07-23,14.36,14.69,13.66,13.9,2201200,14.36,14.69,13.66,13.9,2201200,0.0,1.0
2009-07-24,15.57,15.92,14.9151,15.11,2860900,15.57,15.92,14.9151,15.11,2860900,0.0,1.0
2009-07-27,15.79,15.98,15.27,15.83,1784600,15.79,15.98,15.27,15.83,1784600,0.0,1.0
2009-07-28,14.9,15.3001,14.17,15.29,2295100,14.9,15.3001,14.17,15.29,2295100,0.0,1.0
2009-07-29,14.32,14.58,13.78,14.58,1150500,14.32,14.58,13.78,14.58,1150500,0.0,1.0
2009-07-30,14.62,14.99,14.41,14.76,1070100,14.62,14.99,14.41,14.76,1070100,0.0,1.0
2009-07-31,14.54,14.75,13.8101,14.25,1323800,14.54,14.75,13.8101,14.25,1323800,0.0,1.0
2009-08-03,15.22,15.54,14.82,14.84,1258500,15.22,15.54,14.82,14.84,1258500,0.0,1.0
2009-08-04,15.38,15.8,15.012,15.06,1048500,15.38,15.8,15.012,15.06,1048500,0.0,1.0
2009-08-05,16.12,16.36,14.74,15.47,2781800,16.12,16.36,14.74,15.47,2781800,0.0,1.0
2009-08-06,18.95,19.65,17.2801,18.11,10006100,18.95,19.65,17.2801,18.11,10006100,0.0,1.0
2009-08-07,18.4,19.91,18.1,19.305,3298600,18.4,19.91,18.1,19.305,3298600,0.0,1.0
2009-08-10,19.33,19.47,18.13,18.31,2227800,19.33,19.47,18.13,18.31,2227800,0.0,1.0
2009-08-11,18.24,19.5699,18.11,19.3,1281100,18.24,19.5699,18.11,19.3,1281100,0.0,1.0
2009-08-12,18.34,18.7499,17.9,18.13,1135400,18.34,18.7499,17.9,18.13,1135400,0.0,1.0
2009-08-13,16.93,18.32,16.8,18.23,2440400,16.93,18.32,16.8,18.23,2440400,0.0,1.0
2009-08-14,16.54,17.45,16.33,16.94,1722800,16.54,17.45,16.33,16.94,1722800,0.0,1.0
2009-08-17,15.52,15.88,15.38,15.69,1081800,15.52,15.88,15.38,15.69,1081800,0.0,1.0
2009-08-18,16.094,16.4,15.77,15.77,1204800,16.094,16.4,15.77,15.77,1204800,0.0,1.0
2009-08-19,15.99,16.19,15.14,15.45,1419400,15.99,16.19,15.14,15.45,1419400,0.0,1.0
2009-08-20,16.55,16.83,15.88,16.07,1387500,16.55,16.83,15.88,16.07,1387500,0.0,1.0
2009-08-21,15.98,16.87,15.88,16.8,1835400,15.98,16.87,15.88,16.8,1835400,0.0,1.0
2009-08-24,15.3,16.55,15.2,16.18,1659100,15.3,16.55,15.2,16.18,1659100,0.0,1.0
2009-08-25,14.93,15.26,14.44,15.04,1924900,14.93,15.26,14.44,15.04,1924900,0.0,1.0
2009-08-26,14.76,15.73,14.7,15.56,1966400,14.76,15.73,14.7,15.56,1966400,0.0,1.0
2009-08-27,15.18,15.28,14.0,14.61,1756200,15.18,15.28,14.0,14.61,1756200,0.0,1.0
2009-08-28,15.19,15.5,14.9,15.35,811400,15.19,15.5,14.9,15.35,811400,0.0,1.0
2009-08-31,14.74,14.88,14.21,14.75,823100,14.74,14.88,14.21,14.75,823100,0.0,1.0
2009-09-01,13.71,14.98,13.55,14.55,1346200,13.71,14.98,13.55,14.55,1346200,0.0,1.0
2009-09-02,13.76,14.19,13.1601,13.37,1099900,13.76,14.19,13.1601,13.37,1099900,0.0,1.0
2009-09-03,14.61,14.62,13.8,14.2,971100,14.61,14.62,13.8,14.2,971100,0.0,1.0
2009-09-04,14.9,15.0,14.46,14.7,844100,14.9,15.0,14.46,14.7,844100,0.0,1.0
2009-09-08,16.7,16.846,15.1601,15.27,2521900,16.7,16.846,15.1601,15.27,2521900,0.0,1.0
2009-09-09,16.36,17.16,16.14,16.73,1883900,16.36,17.16,16.14,16.73,1883900,0.0,1.0
2009-09-10,17.37,17.49,16.46,16.63,1526700,17.37,17.49,16.46,16.63,1526700,0.0,1.0
2009-09-11,16.58,17.77,16.2,17.47,1446300,16.58,17.77,16.2,17.47,1446300,0.0,1.0
2009-09-14,16.19,16.46,15.72,16.12,1181800,16.19,16.46,15.72,16.12,1181800,0.0,1.0
2009-09-15,16.53,16.95,16.16,16.52,1354700,16.53,16.95,16.16,16.52,1354700,0.0,1.0
2009-09-16,17.35,17.35,16.7004,16.8,1090500,17.35,17.35,16.7004,16.8,1090500,0.0,1.0
2009-09-17,17.8,18.5,17.1,17.995,2480200,17.8,18.5,17.1,17.995,2480200,0.0,1.0
2009-09-18,17.62,18.1,17.41,17.94,904200,17.62,18.1,17.41,17.94,904200,0.0,1.0
2009-09-21,18.15,18.3,16.73,17.15,1715300,18.15,18.3,16.73,17.15,1715300,0.0,1.0
2009-09-22,18.33,18.95,18.2,18.26,1983300,18.33,18.95,18.2,18.26,1983300,0.0,1.0
2009-09-23,17.53,18.49,17.45,18.37,1120700,17.53,18.49,17.45,18.37,1120700,0.0,1.0
2009-09-24,16.54,17.71,16.4199,17.55,1657000,16.54,17.71,16.4199,17.55,1657000,0.0,1.0
2009-09-25,16.74,16.98,16.03,16.31,852900,16.74,16.98,16.03,16.31,852900,0.0,1.0
2009-09-28,16.9,16.99,16.32,16.74,755100,16.9,16.99,16.32,16.74,755100,0.0,1.0
2009-09-29,16.99,17.29,16.72,16.84,672500,16.99,17.29,16.72,16.84,672500,0.0,1.0
2009-09-30,17.22,17.52,16.52,17.1,1115400,17.22,17.52,16.52,17.1,1115400,0.0,1.0
2009-10-01,16.13,17.21,16.04,16.97,980300,16.13,17.21,16.04,16.97,980300,0.0,1.0
2009-10-02,15.99,16.55,15.2,15.64,1014100,15.99,16.55,15.2,15.64,1014100,0.0,1.0
2009-10-05,16.35,16.45,16.02,16.02,610000,16.35,16.45,16.02,16.02,610000,0.0,1.0
2009-10-06,16.95,17.13,16.6298,16.63,846000,16.95,17.13,16.6298,16.63,846000,0.0,1.0
2009-10-07,17.37,17.39,16.81,16.83,864800,17.37,17.39,16.81,16.83,864800,0.0,1.0
2009-10-08,17.665,17.99,17.39,17.48,1089800,17.665,17.99,17.39,17.48,1089800,0.0,1.0
2009-10-09,17.76,18.0,17.51,17.61,634600,17.76,18.0,17.51,17.61,634600,0.0,1.0
2009-10-12,18.045,18.42,17.8,17.99,644500,18.045,18.42,17.8,17.99,644500,0.0,1.0
2009-10-13,17.54,18.016,17.21,17.98,1024900,17.54,18.016,17.21,17.98,1024900,0.0,1.0
2009-10-14,17.02,17.6699,16.81,17.25,2339100,17.02,17.6699,16.81,17.25,2339100,0.0,1.0
2009-10-15,16.26,16.9399,16.25,16.8,2050900,16.26,16.9399,16.25,16.8,2050900,0.0,1.0
2009-10-16,16.31,16.73,15.55,15.87,5775000,16.31,16.73,15.55,15.87,5775000,0.0,1.0
2009-10-19,16.7,16.81,16.13,16.5,1699600,16.7,16.81,16.13,16.5,1699600,0.0,1.0
2009-10-20,16.77,16.8,16.08,16.7,1478000,16.77,16.8,16.08,16.7,1478000,0.0,1.0
2009-10-21,16.26,16.88,16.25,16.67,1070400,16.26,16.88,16.25,16.67,1070400,0.0,1.0
2009-10-22,16.21,16.32,15.9,16.15,961800,16.21,16.32,15.9,16.15,961800,0.0,1.0
2009-10-23,16.0,16.59,15.99,16.25,1537900,16.0,16.59,15.99,16.25,1537900,0.0,1.0
2009-10-26,15.59,16.519,15.48,16.15,1244500,15.59,16.519,15.48,16.15,1244500,0.0,1.0
2009-10-27,15.0,16.0,14.86,15.5,1080000,15.0,16.0,14.86,15.5,1080000,0.0,1.0
2009-10-28,13.91,15.0,13.78,14.82,1767100,13.91,15.0,13.78,14.82,1767100,0.0,1.0
2009-10-29,15.61,15.62,13.66,13.84,2811700,15.61,15.62,13.66,13.84,2811700,0.0,1.0
2009-10-30,14.58,15.72,14.33,15.67,1877700,14.58,15.72,14.33,15.67,1877700,0.0,1.0
2009-11-02,14.69,15.2,14.31,14.83,874600,14.69,15.2,14.31,14.83,874600,0.0,1.0
2009-11-03,16.41,16.5,14.75,14.82,1969800,16.41,16.5,14.75,14.82,1969800,0.0,1.0
2009-11-04,15.92,17.07,15.87,16.7,1292300,15.92,17.07,15.87,16.7,1292300,0.0,1.0
2009-11-05,16.68,16.7,16.02,16.02,993600,16.68,16.7,16.02,16.02,993600,0.0,1.0
2009-11-06,16.78,17.0,16.15,16.44,1030400,16.78,17.0,16.15,16.44,1030400,0.0,1.0
2009-11-09,17.1,17.2,16.88,17.11,893900,17.1,17.2,16.88,17.11,893900,0.0,1.0
2009-11-10,17.04,17.55,16.63,17.1,850700,17.04,17.55,16.63,17.1,850700,0.0,1.0
2009-11-11,17.15,17.3899,16.746,17.2,725200,17.15,17.3899,16.746,17.2,725200,0.0,1.0
2009-11-12,16.72,17.44,16.68,16.97,750100,16.72,17.44,16.68,16.97,750100,0.0,1.0
2009-11-13,18.45,18.49,16.77,16.83,2005300,18.45,18.49,16.77,16.83,2005300,0.0,1.0
2009-11-16,19.7,19.9,18.55,18.67,3596300,19.7,19.9,18.55,18.67,3596300,0.0,1.0
2009-11-17,20.11,21.05,19.4,20.1,5202800,20.11,21.05,19.4,20.1,5202800,0.0,1.0
2009-11-18,20.62,20.98,20.33,20.45,2428800,20.62,20.98,20.33,20.45,2428800,0.0,1.0
2009-11-19,21.42,21.96,20.05,20.59,3559800,21.42,21.96,20.05,20.59,3559800,0.0,1.0
2009-11-20,21.01,21.32,20.36,20.96,1492000,21.01,21.32,20.36,20.96,1492000,0.0,1.0
2009-11-23,21.99,22.43,21.47,21.5,1763300,21.99,22.43,21.47,21.5,1763300,0.0,1.0
2009-11-24,21.07,22.25,20.9501,22.17,1123000,21.07,22.25,20.9501,22.17,1123000,0.0,1.0
2009-11-25,21.08,21.4,20.75,21.25,1186800,21.08,21.4,20.75,21.25,1186800,0.0,1.0
2009-11-27,21.52,21.839,19.25,20.06,1168600,21.52,21.839,19.25,20.06,1168600,0.0,1.0
2009-11-30,22.02,22.6499,21.33,21.48,1644600,22.02,22.6499,21.33,21.48,1644600,0.0,1.0
2009-12-01,22.63,23.16,22.37,22.49,1371900,22.63,23.16,22.37,22.49,1371900,0.0,1.0
2009-12-02,22.95,23.25,22.5,22.69,1188000,22.95,23.25,22.5,22.69,1188000,0.0,1.0
2009-12-03,23.22,24.0,23.05,23.11,1899300,23.22,24.0,23.05,23.11,1899300,0.0,1.0
2009-12-04,23.0,23.94,22.16,23.63,1377400,23.0,23.94,22.16,23.63,1377400,0.0,1.0
2009-12-07,23.79,24.06,22.8901,22.98,1183900,23.79,24.06,22.8901,22.98,1183900,0.0,1.0
2009-12-08,23.37,23.82,23.18,23.5,1230000,23.37,23.82,23.18,23.5,1230000,0.0,1.0
2009-12-09,23.68,23.93,23.04,23.6,976100,23.68,23.93,23.04,23.6,976100,0.0,1.0
2009-12-10,23.0,23.92,22.931,23.82,789900,23.0,23.92,22.931,23.82,789900,0.0,1.0
2009-12-11,22.51,23.5,22.24,23.33,1705500,22.51,23.5,22.24,23.33,1705500,0.0,1.0
2009-12-14,24.78,24.84,22.77,22.78,3346800,24.78,24.84,22.77,22.78,3346800,0.0,1.0
2009-12-15,25.63,26.27,24.71,24.73,2729700,25.63,26.27,24.71,24.73,2729700,0.0,1.0
2009-12-16,25.67,26.62,25.51,26.2,2112700,25.67,26.62,25.51,26.2,2112700,0.0,1.0
2009-12-17,25.69,25.74,25.0,25.65,1551200,25.69,25.74,25.0,25.65,1551200,0.0,1.0
2009-12-18,26.78,26.87,25.68,26.19,1495100,26.78,26.87,25.68,26.19,1495100,0.0,1.0
2009-12-21,28.81,28.91,26.8,26.8,2258600,28.81,28.91,26.8,26.8,2258600,0.0,1.0
2009-12-22,29.05,29.95,28.5,29.07,1756900,29.05,29.95,28.5,29.07,1756900,0.0,1.0
2009-12-23,30.15,30.19,29.3,29.57,1286500,30.15,30.19,29.3,29.57,1286500,0.0,1.0
2009-12-24,29.4,30.51,29.22,30.33,859400,29.4,30.51,29.22,30.33,859400,0.0,1.0
2009-12-28,29.24,30.35,29.15,30.0,1074900,29.24,30.35,29.15,30.0,1074900,0.0,1.0
2009-12-29,28.63,29.47,28.37,29.45,876500,28.63,29.47,28.37,29.45,876500,0.0,1.0
2009-12-30,28.77,28.88,27.82,28.45,1077100,28.77,28.88,27.82,28.45,1077100,0.0,1.0
2009-12-31,28.82,29.44,28.81,29.0,686600,28.82,29.44,28.81,29.0,686600,0.0,1.0
2010-01-04,30.99,30.99,29.11,29.11,1591000,30.99,30.99,29.11,29.11,1591000,0.0,1.0
2010-01-05,32.71,32.89,30.87,31.12,1994800,32.71,32.89,30.87,31.12,1994800,0.0,1.0
2010-01-06,32.35,33.6799,32.15,32.87,1732500,32.35,33.6799,32.15,32.87,1732500,0.0,1.0
2010-01-07,31.39,32.58,30.87,32.13,1855600,31.39,32.58,30.87,32.13,1855600,0.0,1.0
2010-01-08,32.68,32.88,31.2,31.48,1390800,32.68,32.88,31.2,31.48,1390800,0.0,1.0
2010-01-11,32.56,33.49,31.98,33.19,1219300,32.56,33.49,31.98,33.19,1219300,0.0,1.0
2010-01-12,30.47,31.9199,30.1,31.91,2017800,30.47,31.9199,30.1,31.91,2017800,0.0,1.0
2010-01-13,30.74,31.14,28.69,30.53,2268700,30.74,31.14,28.69,30.53,2268700,0.0,1.0
2010-01-14,28.01,32.09,27.44,30.76,5305100,28.01,32.09,27.44,30.76,5305100,0.0,1.0
2010-01-15,25.93,28.255,25.77,28.21,5488200,25.93,28.255,25.77,28.21,5488200,0.0,1.0
2010-01-19,26.32,26.74,25.13,25.5,3840900,26.32,26.74,25.13,25.5,3840900,0.0,1.0
2010-01-20,25.86,26.88,25.13,25.96,3011800,25.86,26.88,25.13,25.96,3011800,0.0,1.0
2010-01-21,24.17,26.3,23.88,25.9,4196500,24.17,26.3,23.88,25.9,4196500,0.0,1.0
2010-01-22,21.66,24.0,21.54,23.75,4450700,21.66,24.0,21.54,23.75,4450700,0.0,1.0
2010-01-25,22.346,23.25,21.82,22.03,2980300,22.346,23.25,21.82,22.03,2980300,0.0,1.0
2010-01-26,23.04,23.8,21.85,22.45,2930100,23.04,23.8,21.85,22.45,2930100,0.0,1.0
2010-01-27,22.38,23.8,21.67,23.64,3194600,22.38,23.8,21.67,23.64,3194600,0.0,1.0
2010-01-28,21.76,22.97,21.28,22.9,1613100,21.76,22.97,21.28,22.9,1613100,0.0,1.0
2010-01-29,21.13,22.79,20.84,22.08,2156800,21.13,22.79,20.84,22.08,2156800,0.0,1.0
2010-02-01,22.22,22.25,21.11,21.24,2083500,22.22,22.25,21.11,21.24,2083500,0.0,1.0
2010-02-02,23.03,23.03,22.26,22.33,1960300,23.03,23.03,22.26,22.33,1960300,0.0,1.0
2010-02-03,23.22,23.9,22.68,23.3,2391500,23.22,23.9,22.68,23.3,2391500,0.0,1.0
2010-02-04,21.07,22.8,20.95,22.72,2473800,21.07,22.8,20.95,22.72,2473800,0.0,1.0
2010-02-05,22.02,22.12,20.48,20.82,2805300,22.02,22.12,20.48,20.82,2805300,0.0,1.0
2010-02-08,20.66,22.0,20.59,22.0,2237500,20.66,22.0,20.59,22.0,2237500,0.0,1.0
2010-02-09,21.43,21.54,20.9,21.19,1729200,21.43,21.54,20.9,21.19,1729200,0.0,1.0
2010-02-10,21.28,22.0,20.48,21.62,1733000,21.28,22.0,20.48,21.62,1733000,0.0,1.0
2010-02-11,22.68,22.8,20.87,21.76,3482100,22.68,22.8,20.87,21.76,3482100,0.0,1.0
2010-02-12,23.0,23.47,21.68,22.3,3599500,23.0,23.47,21.68,22.3,3599500,0.0,1.0
2010-02-16,24.7,24.7792,23.33,23.4,2447700,24.7,24.7792,23.33,23.4,2447700,0.0,1.0
2010-02-17,24.34,25.44,23.75,25.18,2056400,24.34,25.44,23.75,25.18,2056400,0.0,1.0
2010-02-18,24.74,24.74,23.68,24.11,1467700,24.74,24.74,23.68,24.11,1467700,0.0,1.0
2010-02-19,20.85,22.1,20.61,22.01,6761600,20.85,22.1,20.61,22.01,6761600,0.0,1.0
2010-02-22,20.53,20.96,19.87,20.87,3026400,20.53,20.96,19.87,20.87,3026400,0.0,1.0
2010-02-23,19.08,20.26,19.01,20.06,3962900,19.08,20.26,19.01,20.06,3962900,0.0,1.0
2010-02-24,19.17,19.64,18.67,19.23,2672300,19.17,19.64,18.67,19.23,2672300,0.0,1.0
2010-02-25,19.29,19.42,18.41,18.52,2643200,19.29,19.42,18.41,18.52,2643200,0.0,1.0
2010-02-26,19.12,19.73,19.028,19.73,1718100,19.12,19.73,19.028,19.73,1718100,0.0,1.0
2010-03-01,19.1,19.53,19.01,19.27,1835700,19.1,19.53,19.01,19.27,1835700,0.0,1.0
2010-03-02,20.23,20.28,19.12,19.16,3141600,20.23,20.28,19.12,19.16,3141600,0.0,1.0
2010-03-03,20.53,21.6,20.3,20.55,3885500,20.53,21.6,20.3,20.55,3885500,0.0,1.0
2010-03-04,20.77,21.1,20.46,20.91,1648500,20.77,21.1,20.46,20.91,1648500,0.0,1.0
2010-03-05,21.53,21.8,20.85,20.94,2118700,21.53,21.8,20.85,20.94,2118700,0.0,1.0
2010-03-08,20.9,21.68,20.81,21.59,1829200,20.9,21.68,20.81,21.59,1829200,0.0,1.0
2010-03-09,20.91,21.13,20.4,20.61,1205200,20.91,21.13,20.4,20.61,1205200,0.0,1.0
2010-03-10,21.69,21.75,20.94,21.06,1679300,21.69,21.75,20.94,21.06,1679300,0.0,1.0
2010-03-11,23.28,23.38,21.22,21.48,3621900,23.28,23.38,21.22,21.48,3621900,0.0,1.0
2010-03-12,22.99,23.6,22.81,23.45,1384800,22.99,23.6,22.81,23.45,1384800,0.0,1.0
2010-03-15,22.4,23.36,22.17,22.66,1518300,22.4,23.36,22.17,22.66,1518300,0.0,1.0
2010-03-16,22.38,22.65,22.12,22.57,720600,22.38,22.65,22.12,22.57,720600,0.0,1.0
2010-03-17,22.24,22.75,22.18,22.43,770900,22.24,22.75,22.18,22.43,770900,0.0,1.0
2010-03-18,21.57,22.03,21.33,22.03,1475500,21.57,22.03,21.33,22.03,1475500,0.0,1.0
2010-03-19,22.0,22.18,21.37,21.69,1880800,22.0,22.18,21.37,21.69,1880800,0.0,1.0
2010-03-22,21.28,21.78,21.01,21.78,1220400,21.28,21.78,21.01,21.78,1220400,0.0,1.0
2010-03-23,22.45,22.49,21.4,21.53,1319000,22.45,22.49,21.4,21.53,1319000,0.0,1.0
2010-03-24,22.02,22.46,21.8,22.11,1281500,22.02,22.46,21.8,22.11,1281500,0.0,1.0
2010-03-25,21.5,22.78,21.47,22.45,1841000,21.5,22.78,21.47,22.45,1841000,0.0,1.0
2010-03-26,22.03,22.93,21.57,21.57,2955800,22.03,22.93,21.57,21.57,2955800,0.0,1.0
2010-03-29,23.8,23.86,22.5101,22.58,3442200,23.8,23.86,22.5101,22.58,3442200,0.0,1.0
2010-03-30,25.07,25.07,23.55,23.84,3755900,25.07,25.07,23.55,23.84,3755900,0.0,1.0
2010-03-31,24.32,25.12,24.16,24.79,1549500,24.32,25.12,24.16,24.79,1549500,0.0,1.0
2010-04-01,24.06,25.19,23.49,24.71,2357700,24.06,25.19,23.49,24.71,2357700,0.0,1.0
2010-04-05,24.15,24.45,23.45,24.11,2059600,24.15,24.45,23.45,24.11,2059600,0.0,1.0
2010-04-06,24.41,24.485,23.85,23.93,1383500,24.41,24.485,23.85,23.93,1383500,0.0,1.0
2010-04-07,25.97,26.26,24.89,25.01,3692900,25.97,26.26,24.89,25.01,3692900,0.0,1.0
2010-04-08,25.65,25.95,25.25,25.85,2074500,25.65,25.95,25.25,25.85,2074500,0.0,1.0
2010-04-09,24.1,25.64,24.01,25.6,2649800,24.1,25.64,24.01,25.6,2649800,0.0,1.0
2010-04-12,24.24,24.75,23.87,23.91,1765800,24.24,24.75,23.87,23.91,1765800,0.0,1.0
2010-04-13,24.32,24.73,24.14,24.7,1200700,24.32,24.73,24.14,24.7,1200700,0.0,1.0
2010-04-14,23.71,24.65,23.5,24.6,2244200,23.71,24.65,23.5,24.6,2244200,0.0,1.0
2010-04-15,23.54,24.44,22.88,23.5,3252800,23.54,24.44,22.88,23.5,3252800,0.0,1.0
2010-04-16,22.09,23.54,21.6401,23.5,4387000,22.09,23.54,21.6401,23.5,4387000,0.0,1.0
2010-04-19,20.93,21.38,20.35,21.17,3758400,20.93,21.38,20.35,21.17,3758400,0.0,1.0
2010-04-20,21.33,21.48,20.72,21.11,2591500,21.33,21.48,20.72,21.11,2591500,0.0,1.0
2010-04-21,18.26,19.4,17.66,19.32,8472400,18.26,19.4,17.66,19.32,8472400,0.0,1.0
2010-04-22,18.45,18.74,17.46,18.0,5846100,18.45,18.74,17.46,18.0,5846100,0.0,1.0
2010-04-23,18.32,18.6,18.25,18.5,1724500,18.32,18.6,18.25,18.5,1724500,0.0,1.0
2010-04-26,17.938,18.74,17.82,18.29,2276400,17.938,18.74,17.82,18.29,2276400,0.0,1.0
2010-04-27,16.84,18.1694,16.84,17.94,2365000,16.84,18.1694,16.84,17.94,2365000,0.0,1.0
2010-04-28,17.76,17.87,16.88,16.98,2195300,17.76,17.87,16.88,16.98,2195300,0.0,1.0
2010-04-29,18.31,18.76,18.04,18.49,2189900,18.31,18.76,18.04,18.49,2189900,0.0,1.0
2010-04-30,17.26,18.29,17.22,18.21,2154900,17.26,18.29,17.22,18.21,2154900,0.0,1.0
2010-05-03,18.02,18.08,17.43,17.49,1522100,18.02,18.08,17.43,17.49,1522100,0.0,1.0
2010-05-04,16.84,17.6,16.8,17.46,2098400,16.84,17.6,16.8,17.46,2098400,0.0,1.0
2010-05-05,16.14,17.35,16.0,16.25,3368800,16.14,17.35,16.0,16.25,3368800,0.0,1.0
2010-05-06,14.09,16.08,12.65,16.0,6902500,14.09,16.08,12.65,16.0,6902500,0.0,1.0
2010-05-07,14.11,14.8805,13.37,14.23,3072600,14.11,14.8805,13.37,14.23,3072600,0.0,1.0
2010-05-10,15.17,15.69,15.05,15.5,1967000,15.17,15.69,15.05,15.5,1967000,0.0,1.0
2010-05-11,14.74,15.17,14.71,14.82,1503100,14.74,15.17,14.71,14.82,1503100,0.0,1.0
2010-05-12,15.03,15.17,14.82,14.92,1043600,15.03,15.17,14.82,14.92,1043600,0.0,1.0
2010-05-13,14.96,15.39,14.75,14.89,1142300,14.96,15.39,14.75,14.89,1142300,0.0,1.0
2010-05-14,14.25,14.741,13.8,14.74,1526700,14.25,14.741,13.8,14.74,1526700,0.0,1.0
2010-05-17,13.27,14.27,12.82,14.27,1971800,13.27,14.27,12.82,14.27,1971800,0.0,1.0
2010-05-18,12.79,13.84,12.7,13.58,1899200,12.79,13.84,12.7,13.58,1899200,0.0,1.0
2010-05-19,12.0,12.75,11.29,12.67,3088800,12.0,12.75,11.29,12.67,3088800,0.0,1.0
2010-05-20,12.29,13.06,11.12,11.45,3534800,12.29,13.06,11.12,11.45,3534800,0.0,1.0
2010-05-21,12.95,13.65,11.77,12.0,3100200,12.95,13.65,11.77,12.0,3100200,0.0,1.0
2010-05-24,12.2,13.2,12.06,12.75,2142900,12.2,13.2,12.06,12.75,2142900,0.0,1.0
2010-05-25,12.17,12.25,11.21,11.33,1922600,12.17,12.25,11.21,11.33,1922600,0.0,1.0
2010-05-26,12.09,12.9,12.0,12.58,1616700,12.09,12.9,12.0,12.58,1616700,0.0,1.0
2010-05-27,13.25,13.27,12.44,12.7,2271200,13.25,13.27,12.44,12.7,2271200,0.0,1.0
2010-05-28,12.95,13.4499,12.69,13.38,1456000,12.95,13.4499,12.69,13.38,1456000,0.0,1.0
2010-06-01,11.86,12.95,11.8399,12.77,2219500,11.86,12.95,11.8399,12.77,2219500,0.0,1.0
2010-06-02,10.17,10.47,9.25,9.37,8575000,10.17,10.47,9.25,9.37,8575000,0.0,1.0
2010-06-03,10.18,10.78,9.94,10.23,2831900,10.18,10.78,9.94,10.23,2831900,0.0,1.0
2010-06-04,9.6,10.31,9.5,9.69,2206000,9.6,10.31,9.5,9.69,2206000,0.0,1.0
2010-06-07,9.69,10.0,9.51,9.67,1206600,9.69,10.0,9.51,9.67,1206600,0.0,1.0
2010-06-08,9.2,9.8,8.99,9.7,2206800,9.2,9.8,8.99,9.7,2206800,0.0,1.0
2010-06-09,9.2,9.5,9.04,9.35,1435500,9.2,9.5,9.04,9.35,1435500,0.0,1.0
2010-06-10,9.79,9.835,9.2645,9.47,1192500,9.79,9.835,9.2645,9.47,1192500,0.0,1.0
2010-06-11,10.38,10.6,9.51,9.69,1890200,10.38,10.6,9.51,9.69,1890200,0.0,1.0
2010-06-14,10.41,10.78,10.36,10.7,1195700,10.41,10.78,10.36,10.7,1195700,0.0,1.0
2010-06-15,11.29,11.33,10.6,10.75,1895000,11.29,11.33,10.6,10.75,1895000,0.0,1.0
2010-06-16,11.4,12.23,11.1,11.24,2351400,11.4,12.23,11.1,11.24,2351400,0.0,1.0
2010-06-17,11.8,12.19,11.47,12.18,1751900,11.8,12.19,11.47,12.18,1751900,0.0,1.0
2010-06-18,11.79,11.89,11.52,11.79,871000,11.79,11.89,11.52,11.79,871000,0.0,1.0
2010-06-21,11.62,12.17,11.45,12.08,1078800,11.62,12.17,11.45,12.08,1078800,0.0,1.0
2010-06-22,11.41,11.77,11.2404,11.61,823200,11.41,11.77,11.2404,11.61,823200,0.0,1.0
2010-06-23,11.1,11.39,10.63,11.35,1211400,11.1,11.39,10.63,11.35,1211400,0.0,1.0
2010-06-24,10.42,11.1,10.31,10.87,971700,10.42,11.1,10.31,10.87,971700,0.0,1.0
2010-06-25,10.52,10.6,10.03,10.33,842100,10.52,10.6,10.03,10.33,842100,0.0,1.0
2010-06-28,10.73,11.28,10.5708,10.6,1030900,10.73,11.28,10.5708,10.6,1030900,0.0,1.0
2010-06-29,10.06,10.32,9.92,10.27,2253900,10.06,10.32,9.92,10.27,2253900,0.0,1.0
2010-06-30,9.78,10.35,9.74,10.09,1249800,9.78,10.35,9.74,10.09,1249800,0.0,1.0
2010-07-01,10.11,10.18,9.28,9.78,1325600,10.11,10.18,9.28,9.78,1325600,0.0,1.0
2010-07-02,10.14,10.44,10.02,10.15,1042300,10.14,10.44,10.02,10.15,1042300,0.0,1.0
2010-07-06,10.52,10.84,10.04,10.45,1266200,10.52,10.84,10.04,10.45,1266200,0.0,1.0
2010-07-07,11.12,11.18,10.34,10.52,1378400,11.12,11.18,10.34,10.52,1378400,0.0,1.0
2010-07-08,11.31,11.57,10.82,11.38,973400,11.31,11.57,10.82,11.38,973400,0.0,1.0
2010-07-09,11.45,11.48,11.0,11.37,866100,11.45,11.48,11.0,11.37,866100,0.0,1.0
2010-07-12,11.26,11.75,10.95,11.45,857000,11.26,11.75,10.95,11.45,857000,0.0,1.0
2010-07-13,11.98,11.99,11.3,11.3,1381000,11.98,11.99,11.3,11.3,1381000,0.0,1.0
2010-07-14,12.92,12.96,11.83,11.98,2682500,12.92,12.96,11.83,11.98,2682500,0.0,1.0
2010-07-15,13.07,13.4699,12.73,13.26,2119200,13.07,13.4699,12.73,13.26,2119200,0.0,1.0
2010-07-16,12.62,12.99,12.45,12.99,938100,12.62,12.99,12.45,12.99,938100,0.0,1.0
2010-07-19,12.71,12.75,12.11,12.51,889300,12.71,12.75,12.11,12.51,889300,0.0,1.0
2010-07-20,13.26,13.41,12.25,12.46,972000,13.26,13.41,12.25,12.46,972000,0.0,1.0
2010-07-21,13.63,13.95,13.3,13.61,1663500,13.63,13.95,13.3,13.61,1663500,0.0,1.0
2010-07-22,13.68,14.16,13.56,13.94,1089800,13.68,14.16,13.56,13.94,1089800,0.0,1.0
2010-07-23,13.74,13.88,13.5,13.72,751800,13.74,13.88,13.5,13.72,751800,0.0,1.0
2010-07-26,13.87,14.29,13.69,13.75,986600,13.87,14.29,13.69,13.75,986600,0.0,1.0
2010-07-27,13.23,13.99,13.15,13.93,1159200,13.23,13.99,13.15,13.93,1159200,0.0,1.0
2010-07-28,13.15,13.6,13.1,13.15,785800,13.15,13.6,13.1,13.15,785800,0.0,1.0
2010-07-29,12.74,13.42,12.7,13.2,1078300,12.74,13.42,12.7,13.2,1078300,0.0,1.0
2010-07-30,12.1,12.5,11.9,12.42,1503400,12.1,12.5,11.9,12.42,1503400,0.0,1.0
2010-08-02,12.41,12.55,12.24,12.35,786100,12.41,12.55,12.24,12.35,786100,0.0,1.0
2010-08-03,12.92,13.28,12.74,12.85,1604800,12.92,13.28,12.74,12.85,1604800,0.0,1.0
2010-08-04,12.84,13.12,12.58,13.11,574900,12.84,13.12,12.58,13.11,574900,0.0,1.0
2010-08-05,12.96,13.27,12.6,12.61,777400,12.96,13.27,12.6,12.61,777400,0.0,1.0
2010-08-06,13.36,13.37,12.9,12.94,870700,13.36,13.37,12.9,12.94,870700,0.0,1.0
2010-08-09,13.24,13.59,13.0101,13.4,734700,13.24,13.59,13.0101,13.4,734700,0.0,1.0
2010-08-10,12.64,13.04,12.5,12.96,898900,12.64,13.04,12.5,12.96,898900,0.0,1.0
2010-08-11,11.78,12.5,11.76,12.5,900000,11.78,12.5,11.76,12.5,900000,0.0,1.0
2010-08-12,11.59,11.85,10.85,11.31,687300,11.59,11.85,10.85,11.31,687300,0.0,1.0
2010-08-13,11.59,12.01,11.51,11.7,646300,11.59,12.01,11.51,11.7,646300,0.0,1.0
2010-08-16,11.3,11.59,11.235,11.5,823200,11.3,11.59,11.235,11.5,823200,0.0,1.0
2010-08-17,11.65,11.9,11.31,11.41,976800,11.65,11.9,11.31,11.41,976800,0.0,1.0
2010-08-18,11.71,11.89,11.55,11.7,437000,11.71,11.89,11.55,11.7,437000,0.0,1.0
2010-08-19,12.52,12.89,11.73,11.8,2396200,12.52,12.89,11.73,11.8,2396200,0.0,1.0
2010-08-20,11.78,11.89,10.88,11.65,2770000,11.78,11.89,10.88,11.65,2770000,0.0,1.0
2010-08-23,11.54,12.06,11.4,12.06,1103800,11.54,12.06,11.4,12.06,1103800,0.0,1.0
2010-08-24,11.19,11.34,10.88,11.18,961300,11.19,11.34,10.88,11.18,961300,0.0,1.0
2010-08-25,11.14,11.22,10.56,10.99,1141500,11.14,11.22,10.56,10.99,1141500,0.0,1.0
2010-08-26,11.02,11.42,10.79,11.15,802200,11.02,11.42,10.79,11.15,802200,0.0,1.0
2010-08-27,11.49,11.5,10.72,11.1,1003800,11.49,11.5,10.72,11.1,1003800,0.0,1.0
2010-08-30,11.31,11.64,11.29,11.54,666900,11.31,11.64,11.29,11.54,666900,0.0,1.0
2010-08-31,11.75,11.77,11.2,11.24,715500,11.75,11.77,11.2,11.24,715500,0.0,1.0
2010-09-01,12.2,12.34,11.78,11.96,1091200,12.2,12.34,11.78,11.96,1091200,0.0,1.0
2010-09-02,12.26,12.29,11.65,11.9,1242000,12.26,12.29,11.65,11.9,1242000,0.0,1.0
2010-09-03,12.2,12.67,12.14,12.4,1289500,12.2,12.67,12.14,12.4,1289500,0.0,1.0
2010-09-07,12.04,12.15,11.87,12.1,941100,12.04,12.15,11.87,12.1,941100,0.0,1.0
2010-09-08,12.47,12.49,12.09,12.09,788400,12.47,12.49,12.09,12.09,788400,0.0,1.0
2010-09-09,12.38,13.0,12.37,12.66,818800,12.38,13.0,12.37,12.66,818800,0.0,1.0
2010-09-10,12.44,12.7,12.2,12.4,721900,12.44,12.7,12.2,12.4,721900,0.0,1.0
2010-09-13,12.69,12.83,12.565,12.58,660600,12.69,12.83,12.565,12.58,660600,0.0,1.0
2010-09-14,12.89,12.97,12.48,12.67,758500,12.89,12.97,12.48,12.67,758500,0.0,1.0
2010-09-15,12.8,12.89,12.59,12.74,477900,12.8,12.89,12.59,12.74,477900,0.0,1.0
2010-09-16,13.09,13.2,12.71,12.8,718200,13.09,13.2,12.71,12.8,718200,0.0,1.0
2010-09-17,13.03,13.25,12.9,13.23,549600,13.03,13.25,12.9,13.23,549600,0.0,1.0
2010-09-20,13.3401,13.53,13.0,13.0,1013600,13.3401,13.53,13.0,13.0,1013600,0.0,1.0
2010-09-21,13.14,13.445,13.1,13.34,989100,13.14,13.445,13.1,13.34,989100,0.0,1.0
2010-09-22,12.71,13.37,12.66,13.16,763400,12.71,13.37,12.66,13.16,763400,0.0,1.0
2010-09-23,12.36,12.67,12.3,12.51,782200,12.36,12.67,12.3,12.51,782200,0.0,1.0
2010-09-24,12.98,13.0,12.6,12.6,616900,12.98,13.0,12.6,12.6,616900,0.0,1.0
2010-09-27,13.02,13.42,12.9,13.0,1159600,13.02,13.42,12.9,13.0,1159600,0.0,1.0
2010-09-28,13.55,13.55,12.95,13.1,1172100,13.55,13.55,12.95,13.1,1172100,0.0,1.0
2010-09-29,14.48,14.77,13.44,13.44,3079900,14.48,14.77,13.44,13.44,3079900,0.0,1.0
2010-09-30,16.3,16.35,15.0,15.0,6188900,16.3,16.35,15.0,15.0,6188900,0.0,1.0
2010-10-01,15.84,16.61,15.55,16.4,2355400,15.84,16.61,15.55,16.4,2355400,0.0,1.0
2010-10-04,14.61,15.8,14.6,15.73,2107700,14.61,15.8,14.6,15.73,2107700,0.0,1.0
2010-10-05,14.63,15.34,14.56,15.0,2040500,14.63,15.34,14.56,15.0,2040500,0.0,1.0
2010-10-06,15.28,15.87,14.6,14.61,2236700,15.28,15.87,14.6,14.61,2236700,0.0,1.0
2010-10-07,15.61,15.73,15.0,15.61,1399100,15.61,15.73,15.0,15.61,1399100,0.0,1.0
2010-10-08,15.49,15.86,15.21,15.72,1361400,15.49,15.86,15.21,15.72,1361400,0.0,1.0
2010-10-11,16.24,16.56,15.33,15.81,2151200,16.24,16.56,15.33,15.81,2151200,0.0,1.0
2010-10-12,16.18,16.52,15.68,16.25,1981300,16.18,16.52,15.68,16.25,1981300,0.0,1.0
2010-10-13,16.85,17.0,16.42,16.48,2040400,16.85,17.0,16.42,16.48,2040400,0.0,1.0
2010-10-14,16.66,17.63,16.51,16.88,3185500,16.66,17.63,16.51,16.88,3185500,0.0,1.0
2010-10-15,15.48,16.95,15.4,16.95,2896200,15.48,16.95,15.4,16.95,2896200,0.0,1.0
2010-10-18,15.75,16.11,15.3,15.34,1525100,15.75,16.11,15.3,15.34,1525100,0.0,1.0
2010-10-19,14.94,15.55,14.7,15.33,1999800,14.94,15.55,14.7,15.33,1999800,0.0,1.0
2010-10-20,15.24,15.53,14.99,14.99,992200,15.24,15.53,14.99,14.99,992200,0.0,1.0
2010-10-21,14.79,15.39,14.37,15.2,1527200,14.79,15.39,14.37,15.2,1527200,0.0,1.0
2010-10-22,14.52,14.94,14.41,14.66,898800,14.52,14.94,14.41,14.66,898800,0.0,1.0
2010-10-25,14.65,15.07,14.55,14.7,924200,14.65,15.07,14.55,14.7,924200,0.0,1.0
2010-10-26,14.74,14.87,14.51,14.65,601700,14.74,14.87,14.51,14.65,601700,0.0,1.0
2010-10-27,14.93,14.98,14.6,14.7,625000,14.93,14.98,14.6,14.7,625000,0.0,1.0
2010-10-28,14.76,15.2,14.52,15.19,909500,14.76,15.2,14.52,15.19,909500,0.0,1.0
2010-10-29,13.97,14.64,13.89,14.62,1737500,13.97,14.64,13.89,14.62,1737500,0.0,1.0
2010-11-01,13.49,14.24,13.34,14.12,977400,13.49,14.24,13.34,14.12,977400,0.0,1.0
2010-11-02,13.95,14.06,13.49,13.66,756000,13.95,14.06,13.49,13.66,756000,0.0,1.0
2010-11-03,14.65,14.69,13.8,14.12,1716200,14.65,14.69,13.8,14.12,1716200,0.0,1.0
2010-11-04,15.9,16.05,14.58,15.0,3499900,15.9,16.05,14.58,15.0,3499900,0.0,1.0
2010-11-05,15.85,16.1,15.51,16.04,1291700,15.85,16.1,15.51,16.04,1291700,0.0,1.0
2010-11-08,16.28,16.41,15.63,15.78,1862600,16.28,16.41,15.63,15.78,1862600,0.0,1.0
2010-11-09,15.6,16.75,15.55,16.62,1395600,15.6,16.75,15.55,16.62,1395600,0.0,1.0
2010-11-10,15.22,15.8699,14.78,15.83,1626200,15.22,15.8699,14.78,15.83,1626200,0.0,1.0
2010-11-11,14.95,15.25,14.7,14.78,946100,14.95,15.25,14.7,14.78,946100,0.0,1.0
2010-11-12,14.16,15.11,14.01,14.52,1627500,14.16,15.11,14.01,14.52,1627500,0.0,1.0
2010-11-15,14.4,14.81,14.2,14.32,987600,14.4,14.81,14.2,14.32,987600,0.0,1.0
2010-11-16,13.78,14.26,13.57,14.22,1751400,13.78,14.26,13.57,14.22,1751400,0.0,1.0
2010-11-17,13.26,13.55,13.05,13.55,1476000,13.26,13.55,13.05,13.55,1476000,0.0,1.0
2010-11-18,13.54,14.75,13.33,13.9,5424000,13.54,14.75,13.33,13.9,5424000,0.0,1.0
2010-11-19,14.56,14.65,13.51,13.96,2665200,14.56,14.65,13.51,13.96,2665200,0.0,1.0
2010-11-22,14.54,14.64,14.2,14.47,1095600,14.54,14.64,14.2,14.47,1095600,0.0,1.0
2010-11-23,14.29,14.45,14.07,14.2019,1128500,14.29,14.45,14.07,14.2019,1128500,0.0,1.0
2010-11-24,14.74,14.95,14.26,14.5,1039400,14.74,14.95,14.26,14.5,1039400,0.0,1.0
2010-11-26,14.52,14.83,14.44,14.6,331700,14.52,14.83,14.44,14.6,331700,0.0,1.0
2010-11-29,13.81,14.71,13.8,14.52,1511600,13.81,14.71,13.8,14.52,1511600,0.0,1.0
2010-11-30,13.02,13.84,13.0,13.75,1933300,13.02,13.84,13.0,13.75,1933300,0.0,1.0
2010-12-01,13.02,13.52,12.94,13.52,1768200,13.02,13.52,12.94,13.52,1768200,0.0,1.0
2010-12-02,13.38,13.4,12.81,13.11,1974800,13.38,13.4,12.81,13.11,1974800,0.0,1.0
2010-12-03,13.6,13.78,13.04,13.04,1288400,13.6,13.78,13.04,13.04,1288400,0.0,1.0
2010-12-06,13.8,14.08,13.5,13.64,990400,13.8,14.08,13.5,13.64,990400,0.0,1.0
2010-12-07,13.21,14.1999,13.16,14.02,964100,13.21,14.1999,13.16,14.02,964100,0.0,1.0
2010-12-08,13.09,13.2675,12.86,13.2,769800,13.09,13.2675,12.86,13.2,769800,0.0,1.0
2010-12-09,13.09,13.29,12.84,13.23,579600,13.09,13.29,12.84,13.23,579600,0.0,1.0
2010-12-10,13.37,13.43,13.07,13.07,919900,13.37,13.43,13.07,13.07,919900,0.0,1.0
2010-12-13,13.02,13.525,12.95,13.52,689000,13.02,13.525,12.95,13.52,689000,0.0,1.0
2010-12-14,12.8275,13.0896,12.82,12.97,784900,12.8275,13.0896,12.82,12.97,784900,0.0,1.0
2010-12-15,12.54,12.93,12.51,12.7719,1025100,12.54,12.93,12.51,12.7719,1025100,0.0,1.0
2010-12-16,12.67,12.67,12.38,12.54,887800,12.67,12.67,12.38,12.54,887800,0.0,1.0
2010-12-17,12.68,12.78,12.42,12.61,756300,12.68,12.78,12.42,12.61,756300,0.0,1.0
2010-12-20,12.9,12.97,12.64,12.66,651900,12.9,12.97,12.64,12.66,651900,0.0,1.0
2010-12-21,12.84,12.9301,12.7,12.92,485900,12.84,12.9301,12.7,12.92,485900,0.0,1.0
2010-12-22,12.83,12.95,12.775,12.88,276900,12.83,12.95,12.775,12.88,276900,0.0,1.0
2010-12-23,12.97,13.1,12.76,12.76,496900,12.97,13.1,12.76,12.76,496900,0.0,1.0
2010-12-27,12.66,12.97,12.51,12.95,568300,12.66,12.97,12.51,12.95,568300,0.0,1.0
2010-12-28,12.37,12.7,12.31,12.62,408300,12.37,12.7,12.31,12.62,408300,0.0,1.0
2010-12-29,12.34,12.44,12.25,12.32,569000,12.34,12.44,12.25,12.32,569000,0.0,1.0
2010-12-30,12.35,12.38,12.11,12.3,867300,12.35,12.38,12.11,12.3,867300,0.0,1.0
2010-12-31,12.39,12.41,12.12,12.23,510700,12.39,12.41,12.12,12.23,510700,0.0,1.0
2011-01-03,12.49,12.65,12.46,12.54,707200,12.49,12.65,12.46,12.54,707200,0.0,1.0
2011-01-04,12.89,13.1,12.52,12.53,1172300,12.89,13.1,12.52,12.53,1172300,0.0,1.0
2011-01-05,13.47,13.58,12.79,12.89,1364100,13.47,13.58,12.79,12.89,1364100,0.0,1.0
2011-01-06,13.26,13.88,13.15,13.56,1277700,13.26,13.88,13.15,13.56,1277700,0.0,1.0
2011-01-07,13.3,13.35,12.93,13.26,813900,13.3,13.35,12.93,13.26,813900,0.0,1.0
2011-01-10,13.61,13.78,13.4,13.4,1372000,13.61,13.78,13.4,13.4,1372000,0.0,1.0
2011-01-11,14.19,14.32,13.9201,14.1,2013800,14.19,14.32,13.9201,14.1,2013800,0.0,1.0
2011-01-12,14.23,14.4399,14.06,14.3,853800,14.23,14.4399,14.06,14.3,853800,0.0,1.0
2011-01-13,14.24,14.33,13.87,14.28,1321700,14.24,14.33,13.87,14.28,1321700,0.0,1.0
2011-01-14,13.7,14.2,13.55,14.2,1202000,13.7,14.2,13.55,14.2,1202000,0.0,1.0
2011-01-18,14.97,15.05,13.61,13.75,3111600,14.97,15.05,13.61,13.75,3111600,0.0,1.0
2011-01-19,15.11,15.24,14.68,15.05,2714600,15.11,15.24,14.68,15.05,2714600,0.0,1.0
2011-01-20,14.76,15.183,14.46,14.86,1253200,14.76,15.183,14.46,14.86,1253200,0.0,1.0
2011-01-21,14.28,15.09,14.1,14.89,1495600,14.28,15.09,14.1,14.89,1495600,0.0,1.0
2011-01-24,15.15,15.28,14.35,14.48,2210600,15.15,15.28,14.35,14.48,2210600,0.0,1.0
2011-01-25,14.32,15.23,14.2,14.99,1808900,14.32,15.23,14.2,14.99,1808900,0.0,1.0
2011-01-26,14.09,14.5,13.931,14.47,982400,14.09,14.5,13.931,14.47,982400,0.0,1.0
2011-01-27,14.28,14.39,14.0,14.25,752500,14.28,14.39,14.0,14.25,752500,0.0,1.0
2011-01-28,13.71,14.48,13.7,14.28,1225700,13.71,14.48,13.7,14.28,1225700,0.0,1.0
2011-01-31,14.02,14.29,13.72,13.92,1407400,14.02,14.29,13.72,13.92,1407400,0.0,1.0
2011-02-01,14.36,14.57,14.13,14.14,1110900,14.36,14.57,14.13,14.14,1110900,0.0,1.0
2011-02-02,14.82,15.02,14.27,14.41,1438700,14.82,15.02,14.27,14.41,1438700,0.0,1.0
2011-02-03,14.49,14.89,14.2,14.86,1364100,14.49,14.89,14.2,14.86,1364100,0.0,1.0
2011-02-04,14.08,14.45,13.86,14.45,1206700,14.08,14.45,13.86,14.45,1206700,0.0,1.0
2011-02-07,14.36,14.67,14.14,14.15,950800,14.36,14.67,14.14,14.15,950800,0.0,1.0
2011-02-08,14.23,14.4799,14.06,14.32,539100,14.23,14.4799,14.06,14.32,539100,0.0,1.0
2011-02-09,13.88,14.47,13.7,14.18,937000,13.88,14.47,13.7,14.18,937000,0.0,1.0
2011-02-10,13.81,14.02,13.51,13.77,757600,13.81,14.02,13.51,13.77,757600,0.0,1.0
2011-02-11,14.37,14.715,13.61,13.68,1427100,14.37,14.715,13.61,13.68,1427100,0.0,1.0
2011-02-14,15.1,15.15,14.32,14.38,1562000,15.1,15.15,14.32,14.38,1562000,0.0,1.0
2011-02-15,15.52,15.67,15.02,15.02,1889700,15.52,15.67,15.02,15.02,1889700,0.0,1.0
2011-02-16,16.37,16.39,15.6,15.6,2294100,16.37,16.39,15.6,15.6,2294100,0.0,1.0
2011-02-17,16.38,16.65,16.09,16.34,1491700,16.38,16.65,16.09,16.34,1491700,0.0,1.0
2011-02-18,15.8,16.79,15.65,16.61,2151100,15.8,16.79,15.65,16.61,2151100,0.0,1.0
2011-02-22,15.07,16.11,15.0,15.6,1355300,15.07,16.11,15.0,15.6,1355300,0.0,1.0
2011-02-23,15.28,15.57,14.78,15.11,1101900,15.28,15.57,14.78,15.11,1101900,0.0,1.0
2011-02-24,15.77,15.94,15.1,15.22,1118500,15.77,15.94,15.1,15.22,1118500,0.0,1.0
2011-02-25,15.4,16.05,15.07,15.97,1179100,15.4,16.05,15.07,15.97,1179100,0.0,1.0
2011-02-28,14.53,15.5599,14.23,15.5,1817000,14.53,15.5599,14.23,15.5,1817000,0.0,1.0
2011-03-01,14.04,14.79,13.98,14.5,1410300,14.04,14.79,13.98,14.5,1410300,0.0,1.0
2011-03-02,13.93,14.39,13.7,14.05,964200,13.93,14.39,13.7,14.05,964200,0.0,1.0
2011-03-03,13.92,14.3797,13.71,14.31,1960900,13.92,14.3797,13.71,14.31,1960900,0.0,1.0
2011-03-04,13.54,14.07,13.5,14.07,1726500,13.54,14.07,13.5,14.07,1726500,0.0,1.0
2011-03-07,13.18,13.81,13.13,13.56,1443700,13.18,13.81,13.13,13.56,1443700,0.0,1.0
2011-03-08,13.38,13.52,12.93,13.21,1450500,13.38,13.52,12.93,13.21,1450500,0.0,1.0
2011-03-09,13.7,13.8,13.18,13.43,1453600,13.7,13.8,13.18,13.43,1453600,0.0,1.0
2011-03-10,11.22,12.47,11.21,12.37,5613100,11.22,12.47,11.21,12.37,5613100,0.0,1.0
2011-03-11,11.05,11.06,10.2,10.95,2865200,11.05,11.06,10.2,10.95,2865200,0.0,1.0
2011-03-14,10.75,11.55,10.57,11.39,3174800,10.75,11.55,10.57,11.39,3174800,0.0,1.0
2011-03-15,11.86,11.96,10.7,10.79,3449700,11.86,11.96,10.7,10.79,3449700,0.0,1.0
2011-03-16,10.98,11.9499,10.83,11.9,3446700,10.98,11.9499,10.83,11.9,3446700,0.0,1.0
2011-03-17,11.105,11.37,11.01,11.17,1378400,11.105,11.37,11.01,11.17,1378400,0.0,1.0
2011-03-18,10.94,11.73,10.84,11.25,1575600,10.94,11.73,10.84,11.25,1575600,0.0,1.0
2011-03-21,10.98,11.17,10.92,11.14,1267300,10.98,11.17,10.92,11.14,1267300,0.0,1.0
2011-03-22,11.15,11.1835,10.92,11.05,955400,11.15,11.1835,10.92,11.05,955400,0.0,1.0
2011-03-23,11.32,11.33,11.11,11.12,682100,11.32,11.33,11.11,11.12,682100,0.0,1.0
2011-03-24,11.22,11.39,11.06,11.39,713900,11.22,11.39,11.06,11.39,713900,0.0,1.0
2011-03-25,11.12,11.34,11.06,11.3,575000,11.12,11.34,11.06,11.3,575000,0.0,1.0
2011-03-28,11.38,11.77,11.3,11.31,1381000,11.38,11.77,11.3,11.31,1381000,0.0,1.0
2011-03-29,11.47,11.68,11.3,11.41,788700,11.47,11.68,11.3,11.41,788700,0.0,1.0
2011-03-30,11.6,11.6,11.3,11.5,1267800,11.6,11.6,11.3,11.5,1267800,0.0,1.0
2011-03-31,11.28,11.6,11.25,11.6,1233300,11.28,11.6,11.25,11.6,1233300,0.0,1.0
2011-04-01,11.06,11.47,11.0,11.39,1452100,11.06,11.47,11.0,11.39,1452100,0.0,1.0
2011-04-04,10.95,11.19,10.88,11.17,873900,10.95,11.19,10.88,11.17,873900,0.0,1.0
2011-04-05,10.88,11.12,10.81,11.0,781100,10.88,11.12,10.81,11.0,781100,0.0,1.0
2011-04-06,10.9,11.14,10.73,11.05,1368700,10.9,11.14,10.73,11.05,1368700,0.0,1.0
2011-04-07,10.8,11.03,10.77,10.92,1153300,10.8,11.03,10.77,10.92,1153300,0.0,1.0
2011-04-08,10.52,10.95,10.5,10.84,953900,10.52,10.95,10.5,10.84,953900,0.0,1.0
2011-04-11,10.32,10.63,10.16,10.57,976900,10.32,10.63,10.16,10.57,976900,0.0,1.0
2011-04-12,10.28,10.32,10.11,10.23,818800,10.28,10.32,10.11,10.23,818800,0.0,1.0
2011-04-13,10.4,10.56,10.26,10.36,712700,10.4,10.56,10.26,10.36,712700,0.0,1.0
2011-04-14,10.2,10.34,10.08,10.31,783300,10.2,10.34,10.08,10.31,783300,0.0,1.0
2011-04-15,10.04,10.225,9.96,10.13,1060000,10.04,10.225,9.96,10.13,1060000,0.0,1.0
2011-04-18,9.55,9.93,9.5,9.91,1370400,9.55,9.93,9.5,9.91,1370400,0.0,1.0
2011-04-19,9.72,9.78,9.37,9.6,1057900,9.72,9.78,9.37,9.6,1057900,0.0,1.0
2011-04-20,10.25,10.25,9.91,9.98,1740800,10.25,10.25,9.91,9.98,1740800,0.0,1.0
2011-04-21,10.28,10.38,10.07,10.38,619700,10.28,10.38,10.07,10.38,619700,0.0,1.0
2011-04-25,10.17,10.39,10.11,10.25,422900,10.17,10.39,10.11,10.25,422900,0.0,1.0
2011-04-26,10.3,10.43,10.14,10.19,580400,10.3,10.43,10.14,10.19,580400,0.0,1.0
2011-04-27,10.17,10.33,10.12,10.33,584400,10.17,10.33,10.12,10.33,584400,0.0,1.0
2011-04-28,10.3,10.38,10.01,10.14,1200000,10.3,10.38,10.01,10.14,1200000,0.0,1.0
2011-04-29,10.8,10.94,10.51,10.91,1500000,10.8,10.94,10.51,10.91,1500000,0.0,1.0
2011-05-02,10.4,10.77,10.33,10.76,707200,10.4,10.77,10.33,10.76,707200,0.0,1.0
2011-05-03,9.94,10.39,9.87,10.38,1309600,9.94,10.39,9.87,10.38,1309600,0.0,1.0
2011-05-04,9.76,9.92,9.6201,9.79,798200,9.76,9.92,9.6201,9.79,798200,0.0,1.0
2011-05-05,9.61,9.938,9.51,9.79,839400,9.61,9.938,9.51,9.79,839400,0.0,1.0
2011-05-06,9.75,9.84,9.65,9.74,663200,9.75,9.84,9.65,9.74,663200,0.0,1.0
2011-05-09,9.89,9.92,9.63,9.83,490800,9.89,9.92,9.63,9.83,490800,0.0,1.0
2011-05-10,10.26,10.35,9.78,9.94,1004200,10.26,10.35,9.78,9.94,1004200,0.0,1.0
2011-05-11,9.8,10.23,9.71,10.15,1284700,9.8,10.23,9.71,10.15,1284700,0.0,1.0
2011-05-12,9.87,9.99,9.45,9.5,979000,9.87,9.99,9.45,9.5,979000,0.0,1.0
2011-05-13,9.68,9.9699,9.4112,9.85,1312500,9.68,9.9699,9.4112,9.85,1312500,0.0,1.0
2011-05-16,9.33,9.76,9.32,9.64,760200,9.33,9.76,9.32,9.64,760200,0.0,1.0
2011-05-17,9.17,9.31,9.02,9.25,1055500,9.17,9.31,9.02,9.25,1055500,0.0,1.0
2011-05-18,9.18,9.48,9.13,9.21,842500,9.18,9.48,9.13,9.21,842500,0.0,1.0
2011-05-19,9.28,9.33,9.0599,9.19,717500,9.28,9.33,9.0599,9.19,717500,0.0,1.0
2011-05-20,9.12,9.26,9.07,9.22,454500,9.12,9.26,9.07,9.22,454500,0.0,1.0
2011-05-23,8.77,9.0,8.75,8.95,660500,8.77,9.0,8.75,8.95,660500,0.0,1.0
2011-05-24,8.4,8.96,8.32,8.83,1300000,8.4,8.96,8.32,8.83,1300000,0.0,1.0
2011-05-25,8.7,8.76,8.25,8.27,1292900,8.7,8.76,8.25,8.27,1292900,0.0,1.0
2011-05-26,8.98,9.07,8.53,8.7,758400,8.98,9.07,8.53,8.7,758400,0.0,1.0
2011-05-27,9.28,9.34,8.9,9.18,937000,9.28,9.34,8.9,9.18,937000,0.0,1.0
2011-05-31,9.85,9.9,9.57,9.63,2429200,9.85,9.9,9.57,9.63,2429200,0.0,1.0
2011-06-01,9.38,9.89,9.37,9.85,1733800,9.38,9.89,9.37,9.85,1733800,0.0,1.0
2011-06-02,9.55,9.7,9.32,9.38,756800,9.55,9.7,9.32,9.38,756800,0.0,1.0
2011-06-03,9.55,9.9,9.27,9.35,1198000,9.55,9.9,9.27,9.35,1198000,0.0,1.0
2011-06-06,9.15,9.78,9.1,9.38,994700,9.15,9.78,9.1,9.38,994700,0.0,1.0
2011-06-07,9.82,9.87,9.25,9.29,1183900,9.82,9.87,9.25,9.29,1183900,0.0,1.0
2011-06-08,9.15,9.75,8.85,9.75,1485700,9.15,9.75,8.85,9.75,1485700,0.0,1.0
2011-06-09,9.205,9.4,9.05,9.23,853500,9.205,9.4,9.05,9.23,853500,0.0,1.0
2011-06-10,8.8,9.2584,8.56,9.15,1498800,8.8,9.2584,8.56,9.15,1498800,0.0,1.0
2011-06-13,9.14,9.17,8.81,8.95,676500,9.14,9.17,8.81,8.95,676500,0.0,1.0
2011-06-14,10.15,10.46,9.24,9.24,3130500,10.15,10.46,9.24,9.24,3130500,0.0,1.0
2011-06-15,10.11,10.29,9.72,9.93,1296400,10.11,10.29,9.72,9.93,1296400,0.0,1.0
2011-06-16,10.21,10.5,10.0,10.1,1254000,10.21,10.5,10.0,10.1,1254000,0.0,1.0
2011-06-17,10.1,10.57,9.87,10.4,1153400,10.1,10.57,9.87,10.4,1153400,0.0,1.0
2011-06-20,9.8,10.19,9.56,10.01,724100,9.8,10.19,9.56,10.01,724100,0.0,1.0
2011-06-21,10.11,10.23,9.77,9.96,463900,10.11,10.23,9.77,9.96,463900,0.0,1.0
2011-06-22,10.77,10.97,9.98,10.21,1817300,10.77,10.97,9.98,10.21,1817300,0.0,1.0
2011-06-23,10.94,11.2,10.3,10.5,1327500,10.94,11.2,10.3,10.5,1327500,0.0,1.0
2011-06-24,11.1,11.17,10.75,10.97,928400,11.1,11.17,10.75,10.97,928400,0.0,1.0
2011-06-27,11.34,11.38,10.91,11.12,760000,11.34,11.38,10.91,11.12,760000,0.0,1.0
2011-06-28,11.24,11.41,11.12,11.4,488400,11.24,11.41,11.12,11.4,488400,0.0,1.0
2011-06-29,11.6,11.61,11.01,11.01,851800,11.6,11.61,11.01,11.01,851800,0.0,1.0
2011-06-30,11.5,12.01,11.32,11.76,1763800,11.5,12.01,11.32,11.76,1763800,0.0,1.0
2011-07-01,11.48,11.582,11.11,11.52,803300,11.48,11.582,11.11,11.52,803300,0.0,1.0
2011-07-05,11.47,11.65,11.17,11.42,625400,11.47,11.65,11.17,11.42,625400,0.0,1.0
2011-07-06,11.05,11.45,11.01,11.43,475300,11.05,11.45,11.01,11.43,475300,0.0,1.0
2011-07-07,10.95,11.01,10.645,10.8,1042300,10.95,11.01,10.645,10.8,1042300,0.0,1.0
2011-07-08,10.47,10.6916,10.38,10.67,974300,10.47,10.6916,10.38,10.67,974300,0.0,1.0
2011-07-11,10.13,10.38,10.1,10.3,443900,10.13,10.38,10.1,10.3,443900,0.0,1.0
2011-07-12,9.69,10.18,9.56,10.0,965700,9.69,10.18,9.56,10.0,965700,0.0,1.0
2011-07-13,9.87,10.04,9.82,9.85,517000,9.87,10.04,9.82,9.85,517000,0.0,1.0
2011-07-14,9.51,9.88,9.4,9.88,583800,9.51,9.88,9.4,9.88,583800,0.0,1.0
2011-07-15,9.51,9.68,9.38,9.54,414800,9.51,9.68,9.38,9.54,414800,0.0,1.0
2011-07-18,9.24,9.49,9.09,9.48,531300,9.24,9.49,9.09,9.48,531300,0.0,1.0
2011-07-19,9.52,9.56,9.3,9.34,512800,9.52,9.56,9.3,9.34,512800,0.0,1.0
2011-07-20,9.23,9.62,9.11,9.11,953300,9.23,9.62,9.11,9.11,953300,0.0,1.0
2011-07-21,9.235,9.52,9.13,9.52,538100,9.235,9.52,9.13,9.52,538100,0.0,1.0
2011-07-22,9.63,9.72,9.25,9.25,528700,9.63,9.72,9.25,9.25,528700,0.0,1.0
2011-07-25,9.35,9.88,9.32,9.55,490200,9.35,9.88,9.32,9.55,490200,0.0,1.0
2011-07-26,9.18,9.47,9.1,9.33,436300,9.18,9.47,9.1,9.33,436300,0.0,1.0
2011-07-27,8.93,9.14,8.82,9.12,554100,8.93,9.14,8.82,9.12,554100,0.0,1.0
2011-07-28,8.8,9.13,8.79,8.9,424300,8.8,9.13,8.79,8.9,424300,0.0,1.0
2011-07-29,8.77,8.834,8.6,8.66,403500,8.77,8.834,8.6,8.66,403500,0.0,1.0
2011-08-01,8.66,9.22,8.52,8.97,556800,8.66,9.22,8.52,8.97,556800,0.0,1.0
2011-08-02,8.5,8.78,8.5,8.52,567400,8.5,8.78,8.5,8.52,567400,0.0,1.0
2011-08-03,8.45,8.66,8.23,8.56,640200,8.45,8.66,8.23,8.56,640200,0.0,1.0
2011-08-04,7.53,8.43,7.51,8.2,928500,7.53,8.43,7.51,8.2,928500,0.0,1.0
2011-08-05,7.69,7.95,7.2,7.65,890200,7.69,7.95,7.2,7.65,890200,0.0,1.0
2011-08-08,6.53,7.36,6.33,7.2,1951600,6.53,7.36,6.33,7.2,1951600,0.0,1.0
2011-08-09,7.09,7.15,6.5005,6.68,756900,7.09,7.15,6.5005,6.68,756900,0.0,1.0
2011-08-10,6.93,7.46,6.73,6.87,713900,6.93,7.46,6.73,6.87,713900,0.0,1.0
2011-08-11,7.64,7.72,6.95,7.03,586600,7.64,7.72,6.95,7.03,586600,0.0,1.0
2011-08-12,7.36,8.02,7.31,7.77,597400,7.36,8.02,7.31,7.77,597400,0.0,1.0
2011-08-15,7.81,7.99,7.46,7.87,603900,7.81,7.99,7.46,7.87,603900,0.0,1.0
2011-08-16,7.87,7.88,7.6,7.79,445400,7.87,7.88,7.6,7.79,445400,0.0,1.0
2011-08-17,7.42,7.84,7.3,7.41,1000000,7.42,7.84,7.3,7.41,1000000,0.0,1.0
2011-08-18,6.67,7.24,6.66,7.16,657500,6.67,7.24,6.66,7.16,657500,0.0,1.0
2011-08-19,6.28,6.85,6.16,6.59,1105100,6.28,6.85,6.16,6.59,1105100,0.0,1.0
2011-08-22,5.7,6.49,5.61,6.41,953800,5.7,6.49,5.61,6.41,953800,0.0,1.0
2011-08-23,6.14,6.34,5.74,5.77,879600,6.14,6.34,5.74,5.77,879600,0.0,1.0
2011-08-24,6.58,6.67,5.95,6.17,734900,6.58,6.67,5.95,6.17,734900,0.0,1.0
2011-08-25,6.18,6.7,6.07,6.7,593200,6.18,6.7,6.07,6.7,593200,0.0,1.0
2011-08-26,6.4,6.68,6.05,6.5,546700,6.4,6.68,6.05,6.5,546700,0.0,1.0
2011-08-29,6.56,6.7,6.39,6.55,508800,6.56,6.7,6.39,6.55,508800,0.0,1.0
2011-08-30,6.57,6.68,6.26,6.46,550700,6.57,6.68,6.26,6.46,550700,0.0,1.0
2011-08-31,6.74,6.78,6.5,6.67,703600,6.74,6.78,6.5,6.67,703600,0.0,1.0
2011-09-01,6.46,7.02,6.35,6.8,562600,6.46,7.02,6.35,6.8,562600,0.0,1.0
2011-09-02,6.04,6.43,5.91,6.31,579400,6.04,6.43,5.91,6.31,579400,0.0,1.0
2011-09-06,5.86,5.99,5.69,5.96,589900,5.86,5.99,5.69,5.96,589900,0.0,1.0
2011-09-07,6.14,6.2,5.9676,6.05,562900,6.14,6.2,5.9676,6.05,562900,0.0,1.0
2011-09-08,5.7,6.13,5.66,6.04,1417100,5.7,6.13,5.66,6.04,1417100,0.0,1.0
2011-09-09,5.28,5.78,5.06,5.75,1751300,5.28,5.78,5.06,5.75,1751300,0.0,1.0
2011-09-12,5.04,5.25,4.88,5.0311,992100,5.04,5.25,4.88,5.0311,992100,0.0,1.0
2011-09-13,5.16,5.25,4.9201,5.05,698700,5.16,5.25,4.9201,5.05,698700,0.0,1.0
2011-09-14,5.08,5.31,4.975,5.08,1059700,5.08,5.31,4.975,5.08,1059700,0.0,1.0
2011-09-15,5.07,5.201,4.97,5.16,581000,5.07,5.201,4.97,5.16,581000,0.0,1.0
2011-09-16,4.9,5.1,4.78,5.06,1035900,4.9,5.1,4.78,5.06,1035900,0.0,1.0
2011-09-19,4.6,4.8,4.51,4.75,851800,4.6,4.8,4.51,4.75,851800,0.0,1.0
2011-09-20,4.32,4.67,4.26,4.61,941200,4.32,4.67,4.26,4.61,941200,0.0,1.0
2011-09-21,4.48,4.6,4.32,4.33,938400,4.48,4.6,4.32,4.33,938400,0.0,1.0
2011-09-22,4.41,4.55,4.26,4.27,909800,4.41,4.55,4.26,4.27,909800,0.0,1.0
2011-09-23,4.72,4.82,4.37,4.37,666100,4.72,4.82,4.37,4.37,666100,0.0,1.0
2011-09-26,4.6,5.0,4.55,4.86,671300,4.6,5.0,4.55,4.86,671300,0.0,1.0
2011-09-27,4.35,4.9,4.34,4.75,797900,4.35,4.9,4.34,4.75,797900,0.0,1.0
2011-09-28,4.15,4.42,4.1,4.35,1589900,4.15,4.42,4.1,4.35,1589900,0.0,1.0
2011-09-29,3.95,4.3387,3.8,4.31,1096200,3.95,4.3387,3.8,4.31,1096200,0.0,1.0
2011-09-30,3.68,3.92,3.66,3.87,671500,3.68,3.92,3.66,3.87,671500,0.0,1.0
2011-10-03,3.2,3.7,3.17,3.68,846300,3.2,3.7,3.17,3.68,846300,0.0,1.0
2011-10-04,3.5,3.76,3.05,3.18,1771800,3.5,3.76,3.05,3.18,1771800,0.0,1.0
2011-10-05,3.65,3.73,3.35,3.49,1513400,3.65,3.73,3.35,3.49,1513400,0.0,1.0
2011-10-06,3.83,4.14,3.67,3.67,1612600,3.83,4.14,3.67,3.67,1612600,0.0,1.0
2011-10-07,3.39,4.02,3.37,3.95,1387400,3.39,4.02,3.37,3.95,1387400,0.0,1.0
2011-10-10,3.59,3.62,3.44,3.56,608000,3.59,3.62,3.44,3.56,608000,0.0,1.0
2011-10-11,3.53,3.59,3.41,3.52,311500,3.53,3.59,3.41,3.52,311500,0.0,1.0
2011-10-12,3.6,3.829,3.46,3.64,1051300,3.6,3.829,3.46,3.64,1051300,0.0,1.0
2011-10-13,3.71,3.76,3.57,3.6,766100,3.71,3.76,3.57,3.6,766100,0.0,1.0
2011-10-14,3.79,4.0,3.77,3.83,1023100,3.79,4.0,3.77,3.83,1023100,0.0,1.0
2011-10-17,3.27,3.7,3.24,3.7,1230100,3.27,3.7,3.24,3.7,1230100,0.0,1.0
2011-10-18,3.18,3.24,3.0,3.24,1678300,3.18,3.24,3.0,3.24,1678300,0.0,1.0
2011-10-19,3.11,3.37,3.055,3.25,832700,3.11,3.37,3.055,3.25,832700,0.0,1.0
2011-10-20,3.2,3.2,3.0,3.08,892500,3.2,3.2,3.0,3.08,892500,0.0,1.0
2011-10-21,3.04,3.33,3.03,3.33,1236000,3.04,3.33,3.03,3.33,1236000,0.0,1.0
2011-10-24,3.31,3.38,3.06,3.15,2015500,3.31,3.38,3.06,3.15,2015500,0.0,1.0
2011-10-25,3.1,3.4,3.08,3.31,1597600,3.1,3.4,3.08,3.31,1597600,0.0,1.0
2011-10-26,3.11,3.24,3.05,3.17,901800,3.11,3.24,3.05,3.17,901800,0.0,1.0
2011-10-27,3.47,3.66,3.18,3.22,4309300,3.47,3.66,3.18,3.22,4309300,0.0,1.0
2011-10-28,3.68,3.85,3.43,3.54,2877400,3.68,3.85,3.43,3.54,2877400,0.0,1.0
2011-10-31,3.45,3.58,3.41,3.58,1275300,3.45,3.58,3.41,3.58,1275300,0.0,1.0
2011-11-01,3.11,3.33,3.1,3.31,1702000,3.11,3.33,3.1,3.31,1702000,0.0,1.0
2011-11-02,3.12,3.29,3.05,3.18,2261600,3.12,3.29,3.05,3.18,2261600,0.0,1.0
2011-11-03,3.06,3.18,3.0,3.17,1714600,3.06,3.18,3.0,3.17,1714600,0.0,1.0
2011-11-04,3.17,3.25,3.08,3.08,1051500,3.17,3.25,3.08,3.08,1051500,0.0,1.0
2011-11-07,3.06,3.22,3.04,3.19,1175200,3.06,3.22,3.04,3.19,1175200,0.0,1.0
2011-11-08,3.09,3.14,3.05,3.13,525000,3.09,3.14,3.05,3.13,525000,0.0,1.0
2011-11-09,3.0,3.1,3.0,3.09,928400,3.0,3.1,3.0,3.09,928400,0.0,1.0
2011-11-10,2.8,3.09,2.7,3.04,1616900,2.8,3.09,2.7,3.04,1616900,0.0,1.0
2011-11-11,2.84,2.879,2.79,2.84,479000,2.84,2.879,2.79,2.84,479000,0.0,1.0
2011-11-14,2.78,2.88,2.72,2.8,628900,2.78,2.88,2.72,2.8,628900,0.0,1.0
2011-11-15,2.58,2.75,2.56,2.75,825300,2.58,2.75,2.56,2.75,825300,0.0,1.0
2011-11-16,2.35,2.6,2.33,2.54,1137800,2.35,2.6,2.33,2.54,1137800,0.0,1.0
2011-11-17,2.29,2.45,2.23,2.37,878100,2.29,2.45,2.23,2.37,878100,0.0,1.0
2011-11-18,2.38,2.4,2.29,2.32,694500,2.38,2.4,2.29,2.32,694500,0.0,1.0
2011-11-21,2.2,2.32,2.16,2.31,759300,2.2,2.32,2.16,2.31,759300,0.0,1.0
2011-11-22,2.48,2.49,2.07,2.11,1198800,2.48,2.49,2.07,2.11,1198800,0.0,1.0
2011-11-23,2.35,2.61,2.33,2.43,1100000,2.35,2.61,2.33,2.43,1100000,0.0,1.0
2011-11-25,2.2599,2.41,2.23,2.31,179300,2.2599,2.41,2.23,2.31,179300,0.0,1.0
2011-11-28,2.37,2.47,2.33,2.39,785900,2.37,2.47,2.33,2.39,785900,0.0,1.0
2011-11-29,2.53,2.67,2.38,2.44,1391200,2.53,2.67,2.38,2.44,1391200,0.0,1.0
2011-11-30,2.91,3.08,2.63,2.63,2322100,2.91,3.08,2.63,2.63,2322100,0.0,1.0
2011-12-01,3.12,3.2,2.82,2.9,1735400,3.12,3.2,2.82,2.9,1735400,0.0,1.0
2011-12-02,2.85,3.24,2.8,3.17,1186000,2.85,3.24,2.8,3.17,1186000,0.0,1.0
2011-12-05,2.78,2.97,2.7101,2.87,656200,2.78,2.97,2.7101,2.87,656200,0.0,1.0
2011-12-06,2.74,2.8501,2.71,2.77,349300,2.74,2.8501,2.71,2.77,349300,0.0,1.0
2011-12-07,2.88,2.94,2.74,2.75,673100,2.88,2.94,2.74,2.75,673100,0.0,1.0
2011-12-08,2.67,2.9287,2.65,2.88,579200,2.67,2.9287,2.65,2.88,579200,0.0,1.0
2011-12-09,2.75,2.76,2.6,2.67,513600,2.75,2.76,2.6,2.67,513600,0.0,1.0
2011-12-12,2.58,2.7,2.52,2.68,274900,2.58,2.7,2.52,2.68,274900,0.0,1.0
2011-12-13,2.44,2.7,2.43,2.63,359000,2.44,2.7,2.43,2.63,359000,0.0,1.0
2011-12-14,2.32,2.43,2.24,2.42,593600,2.32,2.43,2.24,2.42,593600,0.0,1.0
2011-12-15,2.25,2.35,2.21,2.35,314700,2.25,2.35,2.21,2.35,314700,0.0,1.0
2011-12-16,2.4,2.4,2.27,2.28,468800,2.4,2.4,2.27,2.28,468800,0.0,1.0
2011-12-19,2.21,2.42,2.2,2.4,284300,2.21,2.42,2.2,2.4,284300,0.0,1.0
2011-12-20,2.95,3.13,2.67,2.68,3448400,2.95,3.13,2.67,2.68,3448400,0.0,1.0
2011-12-21,2.89,3.05,2.77,3.02,639300,2.89,3.05,2.77,3.02,639300,0.0,1.0
2011-12-22,2.96,3.0,2.85,2.98,803900,2.96,3.0,2.85,2.98,803900,0.0,1.0
2011-12-23,2.83,3.07,2.79,3.0,974100,2.83,3.07,2.79,3.0,974100,0.0,1.0
2011-12-27,2.7,2.81,2.62,2.8,573600,2.7,2.81,2.62,2.8,573600,0.0,1.0
2011-12-28,2.59,2.78,2.59,2.68,628500,2.59,2.78,2.59,2.68,628500,0.0,1.0
2011-12-29,2.65,2.65,2.58,2.61,619600,2.65,2.65,2.58,2.61,619600,0.0,1.0
2011-12-30,2.66,2.7,2.5301,2.62,350400,2.66,2.7,2.5301,2.62,350400,0.0,1.0
2012-01-03,2.8,2.86,2.7299,2.76,408700,2.8,2.86,2.7299,2.76,408700,0.0,1.0
2012-01-04,2.81,2.83,2.6799,2.79,280800,2.81,2.83,2.6799,2.79,280800,0.0,1.0
2012-01-05,2.73,2.85,2.69,2.74,221100,2.73,2.85,2.69,2.74,221100,0.0,1.0
2012-01-06,2.74,2.8,2.71,2.73,187100,2.74,2.8,2.71,2.73,187100,0.0,1.0
2012-01-09,2.89,2.93,2.7,2.75,717200,2.89,2.93,2.7,2.75,717200,0.0,1.0
2012-01-10,3.1,3.17,2.93,2.94,1153300,3.1,3.17,2.93,2.94,1153300,0.0,1.0
2012-01-11,3.58,3.62,3.07,3.12,4042200,3.58,3.62,3.07,3.12,4042200,0.0,1.0
2012-01-12,3.51,3.65,3.34,3.62,1823900,3.51,3.65,3.34,3.62,1823900,0.0,1.0
2012-01-13,3.21,3.49,3.15,3.4,1612000,3.21,3.49,3.15,3.4,1612000,0.0,1.0
2012-01-17,3.36,3.44,3.23,3.23,1061000,3.36,3.44,3.23,3.23,1061000,0.0,1.0
2012-01-18,3.48,3.54,3.25,3.35,1854700,3.48,3.54,3.25,3.35,1854700,0.0,1.0
2012-01-19,3.13,3.73,3.12,3.55,2717100,3.13,3.73,3.12,3.55,2717100,0.0,1.0
2012-01-20,3.23,3.29,3.06,3.1,649200,3.23,3.29,3.06,3.1,649200,0.0,1.0
2012-01-23,3.16,3.34,3.15,3.23,456300,3.16,3.34,3.15,3.23,456300,0.0,1.0
2012-01-24,3.13,3.2501,3.03,3.13,510500,3.13,3.2501,3.03,3.13,510500,0.0,1.0
2012-01-25,3.18,3.24,3.1,3.14,418800,3.18,3.24,3.1,3.14,418800,0.0,1.0
2012-01-26,3.59,3.7,3.32,3.4,2349800,3.59,3.7,3.32,3.4,2349800,0.0,1.0
2012-01-27,3.92,3.95,3.56,3.59,2516100,3.92,3.95,3.56,3.59,2516100,0.0,1.0
2012-01-30,4.13,4.17,3.81,3.87,1690600,4.13,4.17,3.81,3.87,1690600,0.0,1.0
2012-01-31,3.82,4.24,3.75,4.13,2573000,3.82,4.24,3.75,4.13,2573000,0.0,1.0
2012-02-01,3.74,3.93,3.66,3.9,904300,3.74,3.93,3.66,3.9,904300,0.0,1.0
2012-02-02,3.79,3.89,3.67,3.72,660300,3.79,3.89,3.67,3.72,660300,0.0,1.0
2012-02-03,3.74,3.97,3.7,3.88,1112800,3.74,3.97,3.7,3.88,1112800,0.0,1.0
2012-02-06,3.69,3.83,3.62,3.73,1257500,3.69,3.83,3.62,3.73,1257500,0.0,1.0
2012-02-07,3.71,3.89,3.59,3.69,1505400,3.71,3.89,3.59,3.69,1505400,0.0,1.0
2012-02-08,4.12,4.16,3.77,3.84,2663400,4.12,4.16,3.77,3.84,2663400,0.0,1.0
2012-02-09,4.39,4.7399,4.13,4.25,4000900,4.39,4.7399,4.13,4.25,4000900,0.0,1.0
2012-02-10,4.23,4.47,4.12,4.3,2003700,4.23,4.47,4.12,4.3,2003700,0.0,1.0
2012-02-13,4.15,4.43,4.15,4.37,1265300,4.15,4.43,4.15,4.37,1265300,0.0,1.0
2012-02-14,3.85,4.1,3.85,4.1,1430500,3.85,4.1,3.85,4.1,1430500,0.0,1.0
2012-02-15,3.6,3.93,3.55,3.87,1498100,3.6,3.93,3.55,3.87,1498100,0.0,1.0
2012-02-16,3.58,3.7,3.51,3.61,733300,3.58,3.7,3.51,3.61,733300,0.0,1.0
2012-02-17,4.2,4.23,3.7,3.74,2875000,4.2,4.23,3.7,3.74,2875000,0.0,1.0
2012-02-21,4.18,4.35,4.06,4.3,1954300,4.18,4.35,4.06,4.3,1954300,0.0,1.0
2012-02-22,4.29,4.6,4.26,4.46,2985500,4.29,4.6,4.26,4.46,2985500,0.0,1.0
2012-02-23,4.02,4.2,3.86,4.2,1881000,4.02,4.2,3.86,4.2,1881000,0.0,1.0
2012-02-24,3.86,4.19,3.85,4.1,1678900,3.86,4.19,3.85,4.1,1678900,0.0,1.0
2012-02-27,3.77,4.02,3.71,3.84,1844500,3.77,4.02,3.71,3.84,1844500,0.0,1.0
2012-02-28,3.82,4.0,3.78,3.83,1449800,3.82,4.0,3.78,3.83,1449800,0.0,1.0
2012-02-29,3.65,3.84,3.6,3.8,1430200,3.65,3.84,3.6,3.8,1430200,0.0,1.0
2012-03-01,3.67,3.78,3.66,3.7,696100,3.67,3.78,3.66,3.7,696100,0.0,1.0
2012-03-02,3.74,3.82,3.66,3.71,970700,3.74,3.82,3.66,3.71,970700,0.0,1.0
2012-03-05,3.4,3.8,3.35,3.73,1603700,3.4,3.8,3.35,3.73,1603700,0.0,1.0
2012-03-06,3.28,3.34,3.2,3.29,821900,3.28,3.34,3.2,3.29,821900,0.0,1.0
2012-03-07,2.85,3.08,2.83,2.96,2652200,2.85,3.08,2.83,2.96,2652200,0.0,1.0
2012-03-08,2.97,3.08,2.85,2.87,1178600,2.97,3.08,2.85,2.87,1178600,0.0,1.0
2012-03-09,3.2,3.25,2.9601,3.0,1258500,3.2,3.25,2.9601,3.0,1258500,0.0,1.0
2012-03-12,3.11,3.24,3.03,3.18,545900,3.11,3.24,3.03,3.18,545900,0.0,1.0
2012-03-13,3.25,3.29,3.0701,3.14,797200,3.25,3.29,3.0701,3.14,797200,0.0,1.0
2012-03-14,3.21,3.29,3.1701,3.28,565800,3.21,3.29,3.1701,3.28,565800,0.0,1.0
2012-03-15,3.33,3.43,3.21,3.24,989200,3.33,3.43,3.21,3.24,989200,0.0,1.0
2012-03-16,3.48,3.5,3.35,3.39,983800,3.48,3.5,3.35,3.39,983800,0.0,1.0
2012-03-19,3.43,3.53,3.42,3.47,571200,3.43,3.53,3.42,3.47,571200,0.0,1.0
2012-03-20,3.65,3.69,3.17,3.33,1903000,3.65,3.69,3.17,3.33,1903000,0.0,1.0
2012-03-21,3.4,3.7,3.37,3.61,988400,3.4,3.7,3.37,3.61,988400,0.0,1.0
2012-03-22,3.33,3.47,3.27,3.38,485100,3.33,3.47,3.27,3.38,485100,0.0,1.0
2012-03-23,3.33,3.428,3.219,3.3,506500,3.33,3.428,3.219,3.3,506500,0.0,1.0
2012-03-26,3.32,3.49,3.3,3.41,418100,3.32,3.49,3.3,3.41,418100,0.0,1.0
2012-03-27,3.27,3.39,3.24,3.34,312800,3.27,3.39,3.24,3.34,312800,0.0,1.0
2012-03-28,3.15,3.25,3.08,3.25,587400,3.15,3.25,3.08,3.25,587400,0.0,1.0
2012-03-29,3.07,3.16,3.05,3.1,448800,3.07,3.16,3.05,3.1,448800,0.0,1.0
2012-03-30,3.18,3.21,3.1,3.1,340500,3.18,3.21,3.1,3.1,340500,0.0,1.0
2012-04-02,3.14,3.2,3.05,3.2,392100,3.14,3.2,3.05,3.2,392100,0.0,1.0
2012-04-03,3.06,3.15,3.06,3.11,284900,3.06,3.15,3.06,3.11,284900,0.0,1.0
2012-04-04,3.05,3.13,3.035,3.05,468400,3.05,3.13,3.035,3.05,468400,0.0,1.0
2012-04-05,3.04,3.1,3.0301,3.07,251100,3.04,3.1,3.0301,3.07,251100,0.0,1.0
2012-04-09,3.03,3.06,3.0,3.02,300700,3.03,3.06,3.0,3.02,300700,0.0,1.0
2012-04-10,3.12,3.23,3.0,3.0,597200,3.12,3.23,3.0,3.0,597200,0.0,1.0
2012-04-11,3.31,3.34,3.14,3.21,629600,3.31,3.34,3.14,3.21,629600,0.0,1.0
2012-04-12,3.39,3.42,3.32,3.35,751000,3.39,3.42,3.32,3.35,751000,0.0,1.0
2012-04-13,3.29,3.4,3.28,3.4,381800,3.29,3.4,3.28,3.4,381800,0.0,1.0
2012-04-16,3.54,3.6397,3.39,3.53,2096900,3.54,3.6397,3.39,3.53,2096900,0.0,1.0
2012-04-17,3.56,3.81,3.47,3.71,1315100,3.56,3.81,3.47,3.71,1315100,0.0,1.0
2012-04-18,3.5,3.63,3.43,3.57,422800,3.5,3.63,3.43,3.57,422800,0.0,1.0
2012-04-19,3.54,3.629,3.44,3.48,493900,3.54,3.629,3.44,3.48,493900,0.0,1.0
2012-04-20,3.43,3.62,3.36,3.56,493200,3.43,3.62,3.36,3.56,493200,0.0,1.0
2012-04-23,3.24,3.38,3.2,3.36,508800,3.24,3.38,3.2,3.36,508800,0.0,1.0
2012-04-24,3.22,3.29,3.2,3.22,272000,3.22,3.29,3.2,3.22,272000,0.0,1.0
2012-04-25,3.28,3.3,3.2,3.28,176000,3.28,3.3,3.2,3.28,176000,0.0,1.0
2012-04-26,3.345,3.42,3.22,3.3,317300,3.345,3.42,3.22,3.3,317300,0.0,1.0
2012-04-27,3.36,3.38,3.28,3.38,212000,3.36,3.38,3.28,3.38,212000,0.0,1.0
2012-04-30,3.45,3.5,3.28,3.34,406000,3.45,3.5,3.28,3.34,406000,0.0,1.0
2012-05-01,3.61,3.69,3.53,3.56,768500,3.61,3.69,3.53,3.56,768500,0.0,1.0
2012-05-02,3.58,3.62,3.4896,3.56,278000,3.58,3.62,3.4896,3.56,278000,0.0,1.0
2012-05-03,3.56,3.68,3.5,3.58,322300,3.56,3.68,3.5,3.58,322300,0.0,1.0
2012-05-04,3.57,3.63,3.5,3.5,330300,3.57,3.63,3.5,3.5,330300,0.0,1.0
2012-05-07,3.35,3.6,3.3,3.55,410200,3.35,3.6,3.3,3.55,410200,0.0,1.0
2012-05-08,3.2,3.32,3.2,3.29,326300,3.2,3.32,3.2,3.29,326300,0.0,1.0
2012-05-09,3.21,3.25,3.1,3.22,302700,3.21,3.25,3.1,3.22,302700,0.0,1.0
2012-05-10,3.4,3.5,3.23,3.25,806000,3.4,3.5,3.23,3.25,806000,0.0,1.0
2012-05-11,3.43,3.54,3.33,3.33,271200,3.43,3.54,3.33,3.33,271200,0.0,1.0
2012-05-14,3.3,3.43,3.21,3.35,205000,3.3,3.43,3.21,3.35,205000,0.0,1.0
2012-05-15,3.21,3.3,3.2,3.29,166000,3.21,3.3,3.2,3.29,166000,0.0,1.0
2012-05-16,3.16,3.29,3.15,3.21,302500,3.16,3.29,3.15,3.21,302500,0.0,1.0
2012-05-17,2.95,3.2491,2.9,3.2,637500,2.95,3.2491,2.9,3.2,637500,0.0,1.0
2012-05-18,2.7,3.0199,2.65,2.96,1162900,2.7,3.0199,2.65,2.96,1162900,0.0,1.0
2012-05-21,2.83,2.84,2.61,2.72,463100,2.83,2.84,2.61,2.72,463100,0.0,1.0
2012-05-22,2.8,2.9699,2.79,2.85,245300,2.8,2.9699,2.79,2.85,245300,0.0,1.0
2012-05-23,2.84,2.911,2.67,2.78,240500,2.84,2.911,2.67,2.78,240500,0.0,1.0
2012-05-24,2.73,2.88,2.69,2.88,312100,2.73,2.88,2.69,2.88,312100,0.0,1.0
2012-05-25,3.14,3.32,2.7,2.73,832100,3.14,3.32,2.7,2.73,832100,0.0,1.0
2012-05-29,2.97,3.1499,2.95,3.09,433900,2.97,3.1499,2.95,3.09,433900,0.0,1.0
2012-05-30,2.92,2.95,2.82,2.94,266600,2.92,2.95,2.82,2.94,266600,0.0,1.0
2012-05-31,2.93,2.98,2.86,2.93,207000,2.93,2.98,2.86,2.93,207000,0.0,1.0
2012-06-01,3.08,3.18,2.82,2.88,574200,3.08,3.18,2.82,2.88,574200,0.0,1.0
2012-06-04,2.93,3.1793,2.9,3.11,253900,2.93,3.1793,2.9,3.11,253900,0.0,1.0
2012-06-05,3.08,3.13,2.92,2.92,203700,3.08,3.13,2.92,2.92,203700,0.0,1.0
2012-06-06,3.2,3.27,3.11,3.11,343600,3.2,3.27,3.11,3.11,343600,0.0,1.0
2012-06-07,3.25,3.32,3.18,3.25,256400,3.25,3.32,3.18,3.25,256400,0.0,1.0
2012-06-08,3.31,3.33,3.24,3.24,189000,3.31,3.33,3.24,3.24,189000,0.0,1.0
2012-06-11,3.29,3.42,3.27,3.38,229900,3.29,3.42,3.27,3.38,229900,0.0,1.0
2012-06-12,3.44,3.48,3.3,3.3,424300,3.44,3.48,3.3,3.3,424300,0.0,1.0
2012-06-13,3.33,3.42,3.28,3.39,311800,3.33,3.42,3.28,3.39,311800,0.0,1.0
2012-06-14,3.27,3.39,3.17,3.39,326400,3.27,3.39,3.17,3.39,326400,0.0,1.0
2012-06-15,3.49,3.49,3.23,3.23,578100,3.49,3.49,3.23,3.23,578100,0.0,1.0
2012-06-18,3.64,3.69,3.46,3.53,998500,3.64,3.69,3.46,3.53,998500,0.0,1.0
2012-06-19,3.75,3.81,3.69,3.73,483400,3.75,3.81,3.69,3.73,483400,0.0,1.0
2012-06-20,3.8,3.84,3.63,3.72,287700,3.8,3.84,3.63,3.72,287700,0.0,1.0
2012-06-21,3.57,3.81,3.55,3.8,231000,3.57,3.81,3.55,3.8,231000,0.0,1.0
2012-06-22,3.82,3.83,3.6101,3.62,301500,3.82,3.83,3.6101,3.62,301500,0.0,1.0
2012-06-25,3.64,3.8,3.62,3.75,226600,3.64,3.8,3.62,3.75,226600,0.0,1.0
2012-06-26,3.61,3.71,3.5001,3.69,183600,3.61,3.71,3.5001,3.69,183600,0.0,1.0
2012-06-27,3.45,3.63,3.4,3.61,259200,3.45,3.63,3.4,3.61,259200,0.0,1.0
2012-06-28,3.36,3.55,3.3401,3.41,244600,3.36,3.55,3.3401,3.41,244600,0.0,1.0
2012-06-29,3.6,3.6,3.43,3.49,281400,3.6,3.6,3.43,3.49,281400,0.0,1.0
2012-07-02,3.62,3.64,3.51,3.51,129400,3.62,3.64,3.51,3.51,129400,0.0,1.0
2012-07-03,3.78,3.82,3.67,3.67,186000,3.78,3.82,3.67,3.67,186000,0.0,1.0
2012-07-05,3.73,3.82,3.7,3.76,178500,3.73,3.82,3.7,3.76,178500,0.0,1.0
2012-07-06,3.65,3.7201,3.6,3.7,124900,3.65,3.7201,3.6,3.7,124900,0.0,1.0
2012-07-09,3.52,3.64,3.5,3.64,111600,3.52,3.64,3.5,3.64,111600,0.0,1.0
2012-07-10,3.37,3.5,3.37,3.5,219300,3.37,3.5,3.37,3.5,219300,0.0,1.0
2012-07-11,3.48,3.6,3.39,3.39,167900,3.48,3.6,3.39,3.39,167900,0.0,1.0
2012-07-12,3.45,3.67,3.45,3.66,288500,3.45,3.67,3.45,3.66,288500,0.0,1.0
2012-07-13,3.75,3.82,3.43,3.46,933700,3.75,3.82,3.43,3.46,933700,0.0,1.0
2012-07-16,3.82,4.03,3.71,3.78,1118000,3.82,4.03,3.71,3.78,1118000,0.0,1.0
2012-07-17,3.85,4.01,3.72,4.01,730800,3.85,4.01,3.72,4.01,730800,0.0,1.0
2012-07-18,3.88,4.05,3.8,3.83,580500,3.88,4.05,3.8,3.83,580500,0.0,1.0
2012-07-19,3.8,3.9493,3.76,3.85,325400,3.8,3.9493,3.76,3.85,325400,0.0,1.0
2012-07-20,3.74,3.78,3.7,3.73,100100,3.74,3.78,3.7,3.73,100100,0.0,1.0
2012-07-23,3.65,3.74,3.6,3.6,180100,3.65,3.74,3.6,3.6,180100,0.0,1.0
2012-07-24,3.34,3.7,3.29,3.64,423600,3.34,3.7,3.29,3.64,423600,0.0,1.0
2012-07-25,3.29,3.4099,3.16,3.23,460800,3.29,3.4099,3.16,3.23,460800,0.0,1.0
2012-07-26,3.22,3.4,3.16,3.31,213900,3.22,3.4,3.16,3.31,213900,0.0,1.0
2012-07-27,3.14,3.29,3.05,3.25,376100,3.14,3.29,3.05,3.25,376100,0.0,1.0
2012-07-30,2.64,3.11,2.64,3.09,1133700,2.64,3.11,2.64,3.09,1133700,0.0,1.0
2012-07-31,2.67,2.78,2.56,2.75,1479000,2.67,2.78,2.56,2.75,1479000,0.0,1.0
2012-08-01,2.61,2.69,2.6,2.66,300500,2.61,2.69,2.6,2.66,300500,0.0,1.0
2012-08-02,2.55,2.71,2.51,2.71,540700,2.55,2.71,2.51,2.71,540700,0.0,1.0
2012-08-03,2.55,2.5799,2.47,2.57,338200,2.55,2.5799,2.47,2.57,338200,0.0,1.0
2012-08-06,2.67,2.76,2.51,2.51,604500,2.67,2.76,2.51,2.51,604500,0.0,1.0
2012-08-07,2.8,2.8699,2.7,2.73,835400,2.8,2.8699,2.7,2.73,835400,0.0,1.0
2012-08-08,2.77,2.86,2.71,2.86,332000,2.77,2.86,2.71,2.86,332000,0.0,1.0
2012-08-09,2.94,3.02,2.75,2.78,575300,2.94,3.02,2.75,2.78,575300,0.0,1.0
2012-08-10,2.95,3.06,2.92,3.01,252800,2.95,3.06,2.92,3.01,252800,0.0,1.0
2012-08-13,3.03,3.05,2.9,2.98,273700,3.03,3.05,2.9,2.98,273700,0.0,1.0
2012-08-14,3.04,3.08,2.93,3.02,364600,3.04,3.08,2.93,3.02,364600,0.0,1.0
2012-08-15,2.705,2.73,2.54,2.69,911600,2.705,2.73,2.54,2.69,911600,0.0,1.0
2012-08-16,2.81,2.81,2.69,2.69,300200,2.81,2.81,2.69,2.69,300200,0.0,1.0
2012-08-17,2.87,2.96,2.7999,2.83,157100,2.87,2.96,2.7999,2.83,157100,0.0,1.0
2012-08-20,2.86,3.06,2.82,2.83,367700,2.86,3.06,2.82,2.83,367700,0.0,1.0
2012-08-21,2.86,3.02,2.86,2.9,276100,2.86,3.02,2.86,2.9,276100,0.0,1.0
2012-08-22,3.0,3.09,2.915,2.99,665400,3.0,3.09,2.915,2.99,665400,0.0,1.0
2012-08-23,2.96,3.0,2.95,3.0,178700,2.96,3.0,2.95,3.0,178700,0.0,1.0
2012-08-24,2.93,3.01,2.93,2.94,190600,2.93,3.01,2.93,2.94,190600,0.0,1.0
2012-08-27,3.02,3.05,2.93,2.93,145400,3.02,3.05,2.93,2.93,145400,0.0,1.0
2012-08-28,2.93,3.18,2.91,3.03,628300,2.93,3.18,2.91,3.03,628300,0.0,1.0
2012-08-29,3.0,3.02,2.9,2.9,188700,3.0,3.02,2.9,2.9,188700,0.0,1.0
2012-08-30,2.87,3.03,2.83,2.989,387300,2.87,3.03,2.83,2.989,387300,0.0,1.0
2012-08-31,2.79,2.95,2.74,2.89,376200,2.79,2.95,2.74,2.89,376200,0.0,1.0
2012-09-04,2.64,2.8,2.56,2.79,739600,2.64,2.8,2.56,2.79,739600,0.0,1.0
2012-09-05,2.63,2.68,2.58,2.66,268500,2.63,2.68,2.58,2.66,268500,0.0,1.0
2012-09-06,2.68,2.69,2.61,2.65,331400,2.68,2.69,2.61,2.65,331400,0.0,1.0
2012-09-07,2.81,2.82,2.7,2.7,249000,2.81,2.82,2.7,2.7,249000,0.0,1.0
2012-09-10,2.87,2.91,2.82,2.83,225500,2.87,2.91,2.82,2.83,225500,0.0,1.0
2012-09-11,2.92,2.96,2.8517,2.89,251400,2.92,2.96,2.8517,2.89,251400,0.0,1.0
2012-09-12,2.93,2.9601,2.83,2.93,209000,2.93,2.9601,2.83,2.93,209000,0.0,1.0
2012-09-13,2.89,2.98,2.88,2.96,245700,2.89,2.98,2.88,2.96,245700,0.0,1.0
2012-09-14,3.03,3.08,2.92,2.92,493700,3.03,3.08,2.92,2.92,493700,0.0,1.0
2012-09-17,2.97,3.03,2.93,3.01,212900,2.97,3.03,2.93,3.01,212900,0.0,1.0
2012-09-18,3.0,3.09,2.91,2.93,239000,3.0,3.09,2.91,2.93,239000,0.0,1.0
2012-09-19,3.05,3.09,2.97,2.99,320800,3.05,3.09,2.97,2.99,320800,0.0,1.0
2012-09-20,2.98,3.03,2.95,2.99,97200,2.98,3.03,2.95,2.99,97200,0.0,1.0
2012-09-21,2.98,3.02,2.91,2.96,355800,2.98,3.02,2.91,2.96,355800,0.0,1.0
2012-09-24,2.99,3.0,2.91,2.92,182800,2.99,3.0,2.91,2.92,182800,0.0,1.0
2012-09-25,3.01,3.07,2.98,2.99,215500,3.01,3.07,2.98,2.99,215500,0.0,1.0
2012-09-26,2.93,2.9883,2.87,2.98,156900,2.93,2.9883,2.87,2.98,156900,0.0,1.0
2012-09-27,2.89,2.95,2.84,2.94,244100,2.89,2.95,2.84,2.94,244100,0.0,1.0
2012-09-28,2.79,2.87,2.78,2.84,217300,2.79,2.87,2.78,2.84,217300,0.0,1.0
2012-10-01,2.84,2.89,2.76,2.85,362000,2.84,2.89,2.76,2.85,362000,0.0,1.0
2012-10-02,2.82,2.89,2.7801,2.86,120700,2.82,2.89,2.7801,2.86,120700,0.0,1.0
2012-10-03,2.79,2.84,2.76,2.84,93800,2.79,2.84,2.76,2.84,93800,0.0,1.0
2012-10-04,2.87,2.93,2.7,2.79,234600,2.87,2.93,2.7,2.79,234600,0.0,1.0
2012-10-05,2.77,2.87,2.72,2.85,153400,2.77,2.87,2.72,2.85,153400,0.0,1.0
2012-10-08,2.66,2.77,2.65,2.73,238800,2.66,2.77,2.65,2.73,238800,0.0,1.0
2012-10-09,2.65,2.7,2.58,2.65,156700,2.65,2.7,2.58,2.65,156700,0.0,1.0
2012-10-10,2.63,2.69,2.62,2.64,64300,2.63,2.69,2.62,2.64,64300,0.0,1.0
2012-10-11,2.72,2.82,2.64,2.7,249800,2.72,2.82,2.64,2.7,249800,0.0,1.0
2012-10-12,2.73,2.79,2.67,2.73,66000,2.73,2.79,2.67,2.73,66000,0.0,1.0
2012-10-15,2.68,2.76,2.65,2.76,100500,2.68,2.76,2.65,2.76,100500,0.0,1.0
2012-10-16,2.7,2.7046,2.6392,2.7,309800,2.7,2.7046,2.6392,2.7,309800,0.0,1.0
2012-10-17,2.75,2.83,2.7,2.7,332900,2.75,2.83,2.7,2.7,332900,0.0,1.0
2012-10-18,2.67,2.79,2.61,2.75,280900,2.67,2.79,2.61,2.75,280900,0.0,1.0
2012-10-19,2.63,2.65,2.58,2.65,262000,2.63,2.65,2.58,2.65,262000,0.0,1.0
2012-10-22,2.6,2.7,2.6,2.62,260500,2.6,2.7,2.6,2.62,260500,0.0,1.0
2012-10-23,2.61,2.65,2.56,2.59,122200,2.61,2.65,2.56,2.59,122200,0.0,1.0
2012-10-24,2.61,2.64,2.57,2.62,98300,2.61,2.64,2.57,2.62,98300,0.0,1.0
2012-10-25,2.6,2.63,2.55,2.62,129900,2.6,2.63,2.55,2.62,129900,0.0,1.0
2012-10-26,2.59,2.62,2.57,2.6,43600,2.59,2.62,2.57,2.6,43600,0.0,1.0
2012-10-31,2.59,2.62,2.52,2.57,147300,2.59,2.62,2.52,2.57,147300,0.0,1.0
2012-11-01,2.63,2.66,2.48,2.58,124400,2.63,2.66,2.48,2.58,124400,0.0,1.0
2012-11-02,2.64,2.671,2.61,2.62,122800,2.64,2.671,2.61,2.62,122800,0.0,1.0
2012-11-05,2.69,2.74,2.65,2.66,99800,2.69,2.74,2.65,2.66,99800,0.0,1.0
2012-11-06,2.69,2.79,2.69,2.72,118000,2.69,2.79,2.69,2.72,118000,0.0,1.0
2012-11-07,2.7,2.77,2.57,2.65,219500,2.7,2.77,2.57,2.65,219500,0.0,1.0
2012-11-08,2.67,2.79,2.62,2.7,215400,2.67,2.79,2.62,2.7,215400,0.0,1.0
2012-11-09,2.69,2.71,2.61,2.65,68400,2.69,2.71,2.61,2.65,68400,0.0,1.0
2012-11-12,2.65,2.76,2.625,2.67,298000,2.65,2.76,2.625,2.67,298000,0.0,1.0
2012-11-13,2.6,2.67,2.6,2.6,130700,2.6,2.67,2.6,2.6,130700,0.0,1.0
2012-11-14,2.36,2.612,2.24,2.6,562200,2.36,2.612,2.24,2.6,562200,0.0,1.0
2012-11-15,2.03,2.33,1.95,2.33,733700,2.03,2.33,1.95,2.33,733700,0.0,1.0
2012-11-16,2.08,2.17,2.02,2.03,464800,2.08,2.17,2.02,2.03,464800,0.0,1.0
2012-11-19,2.07,2.18,2.03,2.1,213500,2.07,2.18,2.03,2.1,213500,0.0,1.0
2012-11-20,2.2,2.2,2.03,2.06,227400,2.2,2.2,2.03,2.06,227400,0.0,1.0
2012-11-21,2.28,2.3,2.18,2.25,139200,2.28,2.3,2.18,2.25,139200,0.0,1.0
2012-11-23,2.41,2.44,2.27,2.27,174600,2.41,2.44,2.27,2.27,174600,0.0,1.0
2012-11-26,2.49,2.49,2.37,2.41,197500,2.49,2.49,2.37,2.41,197500,0.0,1.0
2012-11-27,2.38,2.5,2.32,2.5,186300,2.38,2.5,2.32,2.5,186300,0.0,1.0
2012-11-28,2.67,2.7,2.33,2.33,396300,2.67,2.7,2.33,2.33,396300,0.0,1.0
2012-11-29,2.72,2.75,2.55,2.71,264800,2.72,2.75,2.55,2.71,264800,0.0,1.0
2012-11-30,2.63,2.85,2.6201,2.74,225400,2.63,2.85,2.6201,2.74,225400,0.0,1.0
2012-12-03,2.71,2.75,2.5601,2.65,265200,2.71,2.75,2.5601,2.65,265200,0.0,1.0
2012-12-04,2.64,2.72,2.57,2.67,122600,2.64,2.72,2.57,2.67,122600,0.0,1.0
2012-12-05,2.59,2.68,2.58,2.63,118300,2.59,2.68,2.58,2.63,118300,0.0,1.0
2012-12-06,2.58,2.65,2.52,2.61,126400,2.58,2.65,2.52,2.61,126400,0.0,1.0
2012-12-07,2.65,2.75,2.57,2.57,251200,2.65,2.75,2.57,2.57,251200,0.0,1.0
2012-12-10,2.61,2.7,2.56,2.63,212800,2.61,2.7,2.56,2.63,212800,0.0,1.0
2012-12-11,2.71,2.71,2.602,2.61,152900,2.71,2.71,2.602,2.61,152900,0.0,1.0
2012-12-12,3.01,3.15,2.7,2.71,1600600,3.01,3.15,2.7,2.71,1600600,0.0,1.0
2012-12-13,3.01,3.09,2.8,3.04,562300,3.01,3.09,2.8,3.04,562300,0.0,1.0
2012-12-14,3.08,3.23,2.9701,3.0,765800,3.08,3.23,2.9701,3.0,765800,0.0,1.0
2012-12-17,3.03,3.18,2.95,3.07,444100,3.03,3.18,2.95,3.07,444100,0.0,1.0
2012-12-18,3.06,3.08,2.98,3.03,219700,3.06,3.08,2.98,3.03,219700,0.0,1.0
2012-12-19,3.4204,3.45,3.1,3.1,913200,3.4204,3.45,3.1,3.1,913200,0.0,1.0
2012-12-20,3.4,3.47,3.285,3.47,412600,3.4,3.47,3.285,3.47,412600,0.0,1.0
2012-12-21,3.21,3.36,3.1701,3.35,1061100,3.21,3.36,3.1701,3.35,1061100,0.0,1.0
2012-12-24,3.28,3.3,3.13,3.25,202600,3.28,3.3,3.13,3.25,202600,0.0,1.0
2012-12-26,3.39,3.48,3.25,3.25,321200,3.39,3.48,3.25,3.25,321200,0.0,1.0
2012-12-27,3.37,3.44,3.2,3.4,345400,3.37,3.44,3.2,3.4,345400,0.0,1.0
2012-12-28,3.27,3.59,3.27,3.35,769400,3.27,3.59,3.27,3.35,769400,0.0,1.0
2012-12-31,3.4,3.427,3.25,3.27,506200,3.4,3.427,3.25,3.27,506200,0.0,1.0
2013-01-02,3.4,3.62,3.4,3.5,428100,3.4,3.62,3.4,3.5,428100,0.0,1.0
2013-01-03,3.67,3.79,3.53,3.53,1345100,3.67,3.79,3.53,3.53,1345100,0.0,1.0
2013-01-04,3.8,3.85,3.71,3.75,790400,3.8,3.85,3.71,3.75,790400,0.0,1.0
2013-01-07,3.66,3.87,3.62,3.82,768600,3.66,3.87,3.62,3.82,768600,0.0,1.0
2013-01-08,3.7,3.81,3.56,3.64,746200,3.7,3.81,3.56,3.64,746200,0.0,1.0
2013-01-09,4.37,4.4,3.81,3.81,2493400,4.37,4.4,3.81,3.81,2493400,0.0,1.0
2013-01-10,4.5,4.5,4.2,4.49,1072800,4.5,4.5,4.2,4.49,1072800,0.0,1.0
2013-01-11,4.42,4.5,4.32,4.37,644800,4.42,4.5,4.32,4.37,644800,0.0,1.0
2013-01-14,4.46,4.68,4.26,4.46,922000,4.46,4.68,4.26,4.46,922000,0.0,1.0
2013-01-15,4.4,4.47,4.35,4.41,442900,4.4,4.47,4.35,4.41,442900,0.0,1.0
2013-01-16,4.16,4.46,4.08,4.38,1268400,4.16,4.46,4.08,4.38,1268400,0.0,1.0
2013-01-17,4.44,4.55,4.22,4.24,1067200,4.44,4.55,4.22,4.24,1067200,0.0,1.0
2013-01-18,4.34,4.56,4.3,4.56,591300,4.34,4.56,4.3,4.56,591300,0.0,1.0
2013-01-22,4.6,4.6299,4.3,4.34,975600,4.6,4.6299,4.3,4.34,975600,0.0,1.0
2013-01-23,4.57,4.74,4.53,4.65,670300,4.57,4.74,4.53,4.65,670300,0.0,1.0
2013-01-24,4.6,4.68,4.455,4.61,505400,4.6,4.68,4.455,4.61,505400,0.0,1.0
2013-01-25,4.5,4.675,4.48,4.59,499900,4.5,4.675,4.48,4.59,499900,0.0,1.0
2013-01-28,4.42,4.54,4.38,4.46,483000,4.42,4.54,4.38,4.46,483000,0.0,1.0
2013-01-29,4.47,4.58,4.38,4.48,258300,4.47,4.58,4.38,4.48,258300,0.0,1.0
2013-01-30,4.43,4.61,4.42,4.51,420300,4.43,4.61,4.42,4.51,420300,0.0,1.0
2013-01-31,4.45,4.45,4.32,4.44,307400,4.45,4.45,4.32,4.44,307400,0.0,1.0
2013-02-01,4.6,4.66,4.37,4.48,506600,4.6,4.66,4.37,4.48,506600,0.0,1.0
2013-02-04,4.75,4.99,4.51,4.6,1190400,4.75,4.99,4.51,4.6,1190400,0.0,1.0
2013-02-05,4.68,4.92,4.62,4.75,848500,4.68,4.92,4.62,4.75,848500,0.0,1.0
2013-02-06,4.97,4.97,4.65,4.71,692100,4.97,4.97,4.65,4.71,692100,0.0,1.0
2013-02-07,4.8,5.04,4.79,5.04,710900,4.8,5.04,4.79,5.04,710900,0.0,1.0
2013-02-08,4.7,4.89,4.67,4.88,440300,4.7,4.89,4.67,4.88,440300,0.0,1.0
2013-02-11,4.9,4.99,4.8,4.81,587100,4.9,4.99,4.8,4.81,587100,0.0,1.0
2013-02-12,4.94,5.12,4.75,4.9,1031600,4.94,5.12,4.75,4.9,1031600,0.0,1.0
2013-02-13,4.93,5.11,4.85,5.05,539500,4.93,5.11,4.85,5.05,539500,0.0,1.0
2013-02-14,5.0,5.13,4.85,4.99,990300,5.0,5.13,4.85,4.99,990300,0.0,1.0
2013-02-15,5.0,5.1,4.95,5.1,453400,5.0,5.1,4.95,5.1,453400,0.0,1.0
2013-02-19,4.99,5.15,4.831,5.06,1032300,4.99,5.15,4.831,5.06,1032300,0.0,1.0
2013-02-20,4.92,5.08,4.81,5.05,617300,4.92,5.08,4.81,5.05,617300,0.0,1.0
2013-02-21,4.35,4.88,4.09,4.88,1727100,4.35,4.88,4.09,4.88,1727100,0.0,1.0
2013-02-22,4.52,4.59,4.35,4.42,638600,4.52,4.59,4.35,4.42,638600,0.0,1.0
2013-02-25,4.15,4.68,4.12,4.61,770900,4.15,4.68,4.12,4.61,770900,0.0,1.0
2013-02-26,4.08,4.25,3.76,4.2,1041500,4.08,4.25,3.76,4.2,1041500,0.0,1.0
2013-02-27,4.07,4.09,3.84,3.95,550100,4.07,4.09,3.84,3.95,550100,0.0,1.0
2013-02-28,4.01,4.22,3.95,4.03,452600,4.01,4.22,3.95,4.03,452600,0.0,1.0
2013-03-01,3.85,4.02,3.78,3.82,555800,3.85,4.02,3.78,3.82,555800,0.0,1.0
2013-03-04,3.7,3.9,3.69,3.78,507100,3.7,3.9,3.69,3.78,507100,0.0,1.0
2013-03-05,3.73,3.8181,3.68,3.75,396100,3.73,3.8181,3.68,3.75,396100,0.0,1.0
2013-03-06,3.78,3.83,3.7,3.75,516200,3.78,3.83,3.7,3.75,516200,0.0,1.0
2013-03-07,3.71,3.84,3.71,3.79,409900,3.71,3.84,3.71,3.79,409900,0.0,1.0
2013-03-08,3.73,3.775,3.63,3.72,492000,3.73,3.775,3.63,3.72,492000,0.0,1.0
2013-03-11,3.15,3.65,3.12,3.59,2544800,3.15,3.65,3.12,3.59,2544800,0.0,1.0
2013-03-12,3.47,3.5,3.14,3.14,1150800,3.47,3.5,3.14,3.14,1150800,0.0,1.0
2013-03-13,3.67,3.72,3.53,3.6,1132300,3.67,3.72,3.53,3.6,1132300,0.0,1.0
2013-03-14,3.53,3.7,3.33,3.7,999100,3.53,3.7,3.33,3.7,999100,0.0,1.0
2013-03-15,3.5,3.61,3.37,3.5,973600,3.5,3.61,3.37,3.5,973600,0.0,1.0
2013-03-18,3.35,3.49,3.31,3.47,693100,3.35,3.49,3.31,3.47,693100,0.0,1.0
2013-03-19,3.4,3.49,3.3299,3.33,440400,3.4,3.49,3.3299,3.33,440400,0.0,1.0
2013-03-20,3.64,3.69,3.37,3.41,689200,3.64,3.69,3.37,3.41,689200,0.0,1.0
2013-03-21,3.47,3.75,3.45,3.65,512000,3.47,3.75,3.45,3.65,512000,0.0,1.0
2013-03-22,3.41,3.4899,3.31,3.47,620500,3.41,3.4899,3.31,3.47,620500,0.0,1.0
2013-03-25,3.24,3.4,3.21,3.4,533800,3.24,3.4,3.21,3.4,533800,0.0,1.0
2013-03-26,3.36,3.36,3.22,3.24,392300,3.36,3.36,3.22,3.24,392300,0.0,1.0
2013-03-27,3.49,3.49,3.32,3.4,366200,3.49,3.49,3.32,3.4,366200,0.0,1.0
2013-03-28,3.46,3.5199,3.4,3.46,284200,3.46,3.5199,3.4,3.46,284200,0.0,1.0
2013-04-01,3.3,3.52,3.27,3.49,356200,3.3,3.52,3.27,3.49,356200,0.0,1.0
2013-04-02,3.24,3.52,3.17,3.52,424100,3.24,3.52,3.17,3.52,424100,0.0,1.0
2013-04-03,3.34,3.34,3.16,3.21,288700,3.34,3.34,3.16,3.21,288700,0.0,1.0
2013-04-04,3.35,3.44,3.28,3.36,258700,3.35,3.44,3.28,3.36,258700,0.0,1.0
2013-04-05,3.47,3.5,3.23,3.3,425000,3.47,3.5,3.23,3.3,425000,0.0,1.0
2013-04-08,3.8,3.81,3.4703,3.52,685100,3.8,3.81,3.4703,3.52,685100,0.0,1.0
2013-04-09,4.19,4.28,3.73,3.89,1871900,4.19,4.28,3.73,3.89,1871900,0.0,1.0
2013-04-10,4.09,4.2399,4.01,4.1,663100,4.09,4.2399,4.01,4.1,663100,0.0,1.0
2013-04-11,4.1,4.33,4.04,4.1,710000,4.1,4.33,4.04,4.1,710000,0.0,1.0
2013-04-12,4.07,4.2,3.98,4.15,258300,4.07,4.2,3.98,4.15,258300,0.0,1.0
2013-04-15,3.71,4.03,3.661,4.03,649900,3.71,4.03,3.661,4.03,649900,0.0,1.0
2013-04-16,3.77,3.87,3.71,3.74,222800,3.77,3.87,3.71,3.74,222800,0.0,1.0
2013-04-17,3.72,3.83,3.641,3.77,249900,3.72,3.83,3.641,3.77,249900,0.0,1.0
2013-04-18,3.82,3.88,3.7,3.75,251400,3.82,3.88,3.7,3.75,251400,0.0,1.0
2013-04-19,4.03,4.18,3.805,3.82,391300,4.03,4.18,3.805,3.82,391300,0.0,1.0
2013-04-22,4.07,4.15,4.01,4.04,291300,4.07,4.15,4.01,4.04,291300,0.0,1.0
2013-04-23,4.25,4.39,4.0,4.1,1056000,4.25,4.39,4.0,4.1,1056000,0.0,1.0
2013-04-24,4.44,4.57,4.25,4.25,866500,4.44,4.57,4.25,4.25,866500,0.0,1.0
2013-04-25,4.67,4.85,4.45,4.48,850400,4.67,4.85,4.45,4.48,850400,0.0,1.0
2013-04-26,5.38,5.5,4.6096,4.65,2791400,5.38,5.5,4.6096,4.65,2791400,0.0,1.0
2013-04-29,5.84,6.09,5.3,5.32,2671200,5.84,6.09,5.3,5.32,2671200,0.0,1.0
2013-04-30,5.63,6.09,5.34,5.87,2194500,5.63,6.09,5.34,5.87,2194500,0.0,1.0
2013-05-01,5.15,5.59,5.1,5.56,1264500,5.15,5.59,5.1,5.56,1264500,0.0,1.0
2013-05-02,5.79,5.8,5.16,5.36,1350900,5.79,5.8,5.16,5.36,1350900,0.0,1.0
2013-05-03,5.58,5.87,5.5,5.7,1092100,5.58,5.87,5.5,5.7,1092100,0.0,1.0
2013-05-06,5.8,5.88,5.476,5.58,779600,5.8,5.88,5.476,5.58,779600,0.0,1.0
2013-05-07,5.46,5.7499,5.42,5.7,586900,5.46,5.7499,5.42,5.7,586900,0.0,1.0
2013-05-08,5.29,5.4,5.18,5.35,942500,5.29,5.4,5.18,5.35,942500,0.0,1.0
2013-05-09,5.6,5.65,5.25,5.3,633600,5.6,5.65,5.25,5.3,633600,0.0,1.0
2013-05-10,6.74,6.74,5.6495,5.65,3261000,6.74,6.74,5.6495,5.65,3261000,0.0,1.0
2013-05-13,7.27,7.99,6.81,6.81,5003900,7.27,7.99,6.81,6.81,5003900,0.0,1.0
2013-05-14,7.37,7.5,6.8701,7.0,1758700,7.37,7.5,6.8701,7.0,1758700,0.0,1.0
2013-05-15,7.26,7.98,7.23,7.75,2951100,7.26,7.98,7.23,7.75,2951100,0.0,1.0
2013-05-16,7.08,7.48,6.9,7.38,1670200,7.08,7.48,6.9,7.38,1670200,0.0,1.0
2013-05-17,7.84,8.04,7.0,7.1,2932600,7.84,8.04,7.0,7.1,2932600,0.0,1.0
2013-05-20,9.18,9.22,8.05,8.075,4980200,9.18,9.22,8.05,8.075,4980200,0.0,1.0
2013-05-21,8.4,9.85,8.15,9.71,5162300,8.4,9.85,8.15,9.71,5162300,0.0,1.0
2013-05-22,7.52,8.76,7.39,8.76,3275900,7.52,8.76,7.39,8.76,3275900,0.0,1.0
2013-05-23,8.2,8.26,7.09,7.35,3143900,8.2,8.26,7.09,7.35,3143900,0.0,1.0
2013-05-24,8.614,8.7,8.1,8.4,3196200,8.614,8.7,8.1,8.4,3196200,0.0,1.0
2013-05-28,9.39,10.65,9.3,10.26,13469100,9.39,10.65,9.3,10.26,13469100,0.0,1.0
2013-05-29,9.07,9.64,8.96,9.18,3589100,9.07,9.64,8.96,9.18,3589100,0.0,1.0
2013-05-30,9.16,9.53,8.91,9.35,2247000,9.16,9.53,8.91,9.35,2247000,0.0,1.0
2013-05-31,8.51,9.14,8.3,8.72,2542200,8.51,9.14,8.3,8.72,2542200,0.0,1.0
2013-06-03,8.81,8.85,8.22,8.55,1854600,8.81,8.85,8.22,8.55,1854600,0.0,1.0
2013-06-04,8.91,9.55,8.7,8.9,2363800,8.91,9.55,8.7,8.9,2363800,0.0,1.0
2013-06-05,8.69,9.19,8.4,8.61,1539600,8.69,9.19,8.4,8.61,1539600,0.0,1.0
2013-06-06,9.02,9.19,8.64,8.64,1365500,9.02,9.19,8.64,8.64,1365500,0.0,1.0
2013-06-07,8.8,9.32,8.72,9.2,1313700,8.8,9.32,8.72,9.2,1313700,0.0,1.0
2013-06-10,10.16,10.22,8.95,9.22,5127800,10.16,10.22,8.95,9.22,5127800,0.0,1.0
2013-06-11,9.31,10.04,9.16,9.82,3938100,9.31,10.04,9.16,9.82,3938100,0.0,1.0
2013-06-12,9.06,9.69,8.91,9.39,2318100,9.06,9.69,8.91,9.39,2318100,0.0,1.0
2013-06-13,9.35,9.41,8.8,8.99,1465000,9.35,9.41,8.8,8.99,1465000,0.0,1.0
2013-06-14,9.4,9.69,9.02,9.4,1454100,9.4,9.69,9.02,9.4,1454100,0.0,1.0
2013-06-17,10.12,10.56,9.41,9.57,7347300,10.12,10.56,9.41,9.57,7347300,0.0,1.0
2013-06-18,9.92,10.22,9.77,10.03,2343900,9.92,10.22,9.77,10.03,2343900,0.0,1.0
2013-06-19,9.97,10.3,9.7904,9.89,2147000,9.97,10.3,9.7904,9.89,2147000,0.0,1.0
2013-06-20,9.16,10.04,9.02,9.9,3543800,9.16,10.04,9.02,9.9,3543800,0.0,1.0
2013-06-21,9.14,9.46,8.78,9.38,2859500,9.14,9.46,8.78,9.38,2859500,0.0,1.0
2013-06-24,8.39,9.1,8.3,8.94,2716700,8.39,9.1,8.3,8.94,2716700,0.0,1.0
2013-06-25,8.93,9.0,8.5501,8.64,2046700,8.93,9.0,8.5501,8.64,2046700,0.0,1.0
2013-06-26,10.1,10.45,9.1,9.13,7040100,10.1,10.45,9.1,9.13,7040100,0.0,1.0
2013-06-27,11.059,11.34,10.2,10.23,8298400,11.059,11.34,10.2,10.23,8298400,0.0,1.0
2013-06-28,10.99,11.61,10.75,10.88,4322900,10.99,11.61,10.75,10.88,4322900,0.0,1.0
2013-07-01,11.798,12.12,11.5,11.54,4700000,11.798,12.12,11.5,11.54,4700000,0.0,1.0
2013-07-02,11.57,12.19,11.2,12.09,3789700,11.57,12.19,11.2,12.09,3789700,0.0,1.0
2013-07-03,11.43,11.75,11.3,11.41,959000,11.43,11.75,11.3,11.41,959000,0.0,1.0
2013-07-05,12.04,12.07,11.6,11.74,2701400,12.04,12.07,11.6,11.74,2701400,0.0,1.0
2013-07-08,12.31,12.69,11.93,12.39,3602200,12.31,12.69,11.93,12.39,3602200,0.0,1.0
2013-07-09,10.75,11.8,10.61,11.79,8107100,10.75,11.8,10.61,11.79,8107100,0.0,1.0
2013-07-10,11.021,11.33,10.56,10.57,2816100,11.021,11.33,10.56,10.57,2816100,0.0,1.0
2013-07-11,11.27,11.5,11.13,11.34,2104400,11.27,11.5,11.13,11.34,2104400,0.0,1.0
2013-07-12,11.55,11.69,10.7,10.77,4173100,11.55,11.69,10.7,10.77,4173100,0.0,1.0
2013-07-15,13.93,14.08,11.77,11.9,9340800,13.93,14.08,11.77,11.9,9340800,0.0,1.0
2013-07-16,13.98,14.47,13.31,14.05,6543000,13.98,14.47,13.31,14.05,6543000,0.0,1.0
2013-07-17,13.7,14.37,13.47,14.2999,3415700,13.7,14.37,13.47,14.2999,3415700,0.0,1.0
2013-07-18,13.27,13.92,13.2,13.8,2381700,13.27,13.92,13.2,13.8,2381700,0.0,1.0
2013-07-19,13.42,13.53,12.82,13.25,1695300,13.42,13.53,12.82,13.25,1695300,0.0,1.0
2013-07-22,13.96,14.2,13.39,13.46,3003900,13.96,14.2,13.39,13.46,3003900,0.0,1.0
2013-07-23,13.9,14.39,13.6756,14.2,2833900,13.9,14.39,13.6756,14.2,2833900,0.0,1.0
2013-07-24,13.58,14.2,13.42,13.97,1738000,13.58,14.2,13.42,13.97,1738000,0.0,1.0
2013-07-25,13.69,13.829,13.13,13.48,1439400,13.69,13.829,13.13,13.48,1439400,0.0,1.0
2013-07-26,13.68,13.9,13.44,13.51,1053600,13.68,13.9,13.44,13.51,1053600,0.0,1.0
2013-07-29,13.6,14.3,13.5,14.11,2666500,13.6,14.3,13.5,14.11,2666500,0.0,1.0
2013-07-30,14.03,14.1175,13.51,13.72,2466600,14.03,14.1175,13.51,13.72,2466600,0.0,1.0
2013-07-31,14.79,15.1,14.02,14.2,4425900,14.79,15.1,14.02,14.2,4425900,0.0,1.0
2013-08-01,14.38,15.07,14.235,15.01,2678100,14.38,15.07,14.235,15.01,2678100,0.0,1.0
2013-08-02,14.11,14.8499,13.96,14.49,2136100,14.11,14.8499,13.96,14.49,2136100,0.0,1.0
2013-08-05,15.75,15.85,14.4701,14.5,5439200,15.75,15.85,14.4701,14.5,5439200,0.0,1.0
2013-08-06,15.37,16.4,15.02,16.09,4009100,15.37,16.4,15.02,16.09,4009100,0.0,1.0
2013-08-07,14.31,15.1,13.81,14.84,5025200,14.31,15.1,13.81,14.84,5025200,0.0,1.0
2013-08-08,13.17,14.21,13.14,13.7,5513400,13.17,14.21,13.14,13.7,5513400,0.0,1.0
2013-08-09,13.23,13.65,13.0,13.13,2473500,13.23,13.65,13.0,13.13,2473500,0.0,1.0
2013-08-12,12.89,13.43,12.8375,13.15,1892400,12.89,13.43,12.8375,13.15,1892400,0.0,1.0
2013-08-13,11.78,13.13,11.75,13.0,4371600,11.78,13.13,11.75,13.0,4371600,0.0,1.0
2013-08-14,12.0,12.42,11.73,11.84,2688900,12.0,12.42,11.73,11.84,2688900,0.0,1.0
2013-08-15,10.644,11.82,10.5532,11.75,4475600,10.644,11.82,10.5532,11.75,4475600,0.0,1.0
2013-08-16,11.47,11.65,10.66,10.78,2643900,11.47,11.65,10.66,10.78,2643900,0.0,1.0
2013-08-19,10.95,11.86,10.87,11.81,2653000,10.95,11.86,10.87,11.81,2653000,0.0,1.0
2013-08-20,11.46,11.55,11.01,11.01,2009900,11.46,11.55,11.01,11.01,2009900,0.0,1.0
2013-08-21,12.51,12.87,11.32,11.5,4814500,12.51,12.87,11.32,11.5,4814500,0.0,1.0
2013-08-22,12.66,12.97,12.28,12.76,2909200,12.66,12.97,12.28,12.76,2909200,0.0,1.0
2013-08-23,13.16,13.19,12.7201,13.0,2751100,13.16,13.19,12.7201,13.0,2751100,0.0,1.0
2013-08-26,13.03,13.57,12.95,13.29,2583900,13.03,13.57,12.95,13.29,2583900,0.0,1.0
2013-08-27,12.09,12.78,12.01,12.59,2657100,12.09,12.78,12.01,12.59,2657100,0.0,1.0
2013-08-28,12.32,12.5,11.8801,11.97,1432000,12.32,12.5,11.8801,11.97,1432000,0.0,1.0
2013-08-29,12.09,12.8,12.04,12.2,2752400,12.09,12.8,12.04,12.2,2752400,0.0,1.0
2013-08-30,12.51,12.78,12.17,12.35,2852100,12.51,12.78,12.17,12.35,2852100,0.0,1.0
2013-09-03,13.22,13.25,12.7,12.75,2759700,13.22,13.25,12.7,12.75,2759700,0.0,1.0
2013-09-04,13.47,13.85,12.96,13.12,2866100,13.47,13.85,12.96,13.12,2866100,0.0,1.0
2013-09-05,14.06,14.41,13.57,13.59,3318800,14.06,14.41,13.57,13.59,3318800,0.0,1.0
2013-09-06,13.77,14.38,13.6,14.38,2303000,13.77,14.38,13.6,14.38,2303000,0.0,1.0
2013-09-09,14.14,14.48,13.72,13.76,2625700,14.14,14.48,13.72,13.76,2625700,0.0,1.0
2013-09-10,14.09,14.6,13.89,14.42,2506200,14.09,14.6,13.89,14.42,2506200,0.0,1.0
2013-09-11,13.97,14.3,13.75,13.89,1508900,13.97,14.3,13.75,13.89,1508900,0.0,1.0
2013-09-12,13.68,14.1886,13.65,14.05,1469200,13.68,14.1886,13.65,14.05,1469200,0.0,1.0
2013-09-13,13.98,14.0777,13.4,13.65,1684600,13.98,14.0777,13.4,13.65,1684600,0.0,1.0
2013-09-16,14.18,14.57,14.0,14.24,1925300,14.18,14.57,14.0,14.24,1925300,0.0,1.0
2013-09-17,14.31,14.33,13.93,14.2,1171200,14.31,14.33,13.93,14.2,1171200,0.0,1.0
2013-09-18,14.61,14.88,14.12,14.35,2210900,14.61,14.88,14.12,14.35,2210900,0.0,1.0
2013-09-19,14.86,14.95,14.5,14.79,1650300,14.86,14.95,14.5,14.79,1650300,0.0,1.0
2013-09-20,14.85,15.36,14.8,14.96,2157200,14.85,15.36,14.8,14.96,2157200,0.0,1.0
2013-09-23,14.36,15.1,14.11,14.82,1947500,14.36,15.1,14.11,14.82,1947500,0.0,1.0
2013-09-24,14.56,15.0,14.07,14.3,1867500,14.56,15.0,14.07,14.3,1867500,0.0,1.0
2013-09-25,15.2,15.46,14.5601,14.86,3096200,15.2,15.46,14.5601,14.86,3096200,0.0,1.0
2013-09-26,15.27,15.77,15.05,15.36,2380000,15.27,15.77,15.05,15.36,2380000,0.0,1.0
2013-09-27,16.72,16.8,15.21,15.43,4352700,16.72,16.8,15.21,15.43,4352700,0.0,1.0
2013-09-30,16.99,17.71,15.94,16.24,4837000,16.99,17.71,15.94,16.24,4837000,0.0,1.0
2013-10-01,18.18,18.19,17.22,17.24,3652700,18.18,18.19,17.22,17.24,3652700,0.0,1.0
2013-10-02,18.56,18.6927,17.88,18.02,3400900,18.56,18.6927,17.88,18.02,3400900,0.0,1.0
2013-10-03,19.37,19.77,18.66,19.11,5145200,19.37,19.77,18.66,19.11,5145200,0.0,1.0
2013-10-04,19.59,19.7,18.75,19.65,3602400,19.59,19.7,18.75,19.65,3602400,0.0,1.0
2013-10-07,19.13,19.9,19.0,19.16,2592000,19.13,19.9,19.0,19.16,2592000,0.0,1.0
2013-10-08,18.24,20.17,17.87,19.65,5221800,18.24,20.17,17.87,19.65,5221800,0.0,1.0
2013-10-09,17.58,18.5485,16.76,18.45,4194700,17.58,18.5485,16.76,18.45,4194700,0.0,1.0
2013-10-10,19.18,19.2,18.11,18.12,3988500,19.18,19.2,18.11,18.12,3988500,0.0,1.0
2013-10-11,19.85,20.12,19.12,19.7,3885000,19.85,20.12,19.12,19.7,3885000,0.0,1.0
2013-10-14,20.57,20.65,19.33,19.48,3319800,20.57,20.65,19.33,19.48,3319800,0.0,1.0
2013-10-15,20.79,21.85,20.47,21.2,4555400,20.79,21.85,20.47,21.2,4555400,0.0,1.0
2013-10-16,22.02,22.1,21.09,21.09,3584600,22.02,22.1,21.09,21.09,3584600,0.0,1.0
2013-10-17,22.29,22.94,21.68,22.3,3939200,22.29,22.94,21.68,22.3,3939200,0.0,1.0
2013-10-18,23.13,23.48,22.32,22.69,4028800,23.13,23.48,22.32,22.69,4028800,0.0,1.0
2013-10-21,23.12,24.25,22.64,23.85,5443200,23.12,24.25,22.64,23.85,5443200,0.0,1.0
2013-10-22,24.34,24.35,22.16,23.57,5522200,24.34,24.35,22.16,23.57,5522200,0.0,1.0
2013-10-23,24.65,24.87,23.91,24.5,5317800,24.65,24.87,23.91,24.5,5317800,0.0,1.0
2013-10-24,24.73,25.56,24.55,25.0,3901600,24.73,25.56,24.55,25.0,3901600,0.0,1.0
2013-10-25,23.55,24.98,22.62,24.89,5902100,23.55,24.98,22.62,24.89,5902100,0.0,1.0
2013-10-28,22.84,24.5,21.8,23.84,6986700,22.84,24.5,21.8,23.84,6986700,0.0,1.0
2013-10-29,23.95,23.95,22.65,22.78,2769400,23.95,23.95,22.65,22.78,2769400,0.0,1.0
2013-10-30,23.31,24.79,23.1,24.28,3449100,23.31,24.79,23.1,24.28,3449100,0.0,1.0
2013-10-31,23.0,23.68,22.02,22.5,3151900,23.0,23.68,22.02,22.5,3151900,0.0,1.0
2013-11-01,25.56,25.56,23.92,23.95,5676800,25.56,25.56,23.92,23.95,5676800,0.0,1.0
2013-11-04,28.65,29.0,26.75,27.07,7300000,28.65,29.0,26.75,27.07,7300000,0.0,1.0
2013-11-05,28.19,29.2,27.3,28.66,4452300,28.19,29.2,27.3,28.66,4452300,0.0,1.0
2013-11-06,27.28,28.5,26.13,28.45,4824500,27.28,28.5,26.13,28.45,4824500,0.0,1.0
2013-11-07,26.25,27.06,25.54,26.9,3907400,26.25,27.06,25.54,26.9,3907400,0.0,1.0
2013-11-08,28.65,28.65,26.56,27.21,4176800,28.65,28.65,26.56,27.21,4176800,0.0,1.0
2013-11-11,29.56,29.9,28.25,28.93,4344800,29.56,29.9,28.25,28.93,4344800,0.0,1.0
2013-11-12,28.23,29.78,27.83,29.11,4655800,28.23,29.78,27.83,29.11,4655800,0.0,1.0
2013-11-13,32.0,32.24,29.0,29.4,10539800,32.0,32.24,29.0,29.4,10539800,0.0,1.0
2013-11-14,31.88,33.25,31.12,32.7,6567600,31.88,33.25,31.12,32.7,6567600,0.0,1.0
2013-11-15,31.91,32.08,30.83,31.78,4006100,31.91,32.08,30.83,31.78,4006100,0.0,1.0
2013-11-18,31.0,33.17,30.84,32.26,5115800,31.0,33.17,30.84,32.26,5115800,0.0,1.0
2013-11-19,29.62,31.65,29.08,30.84,4902200,29.62,31.65,29.08,30.84,4902200,0.0,1.0
2013-11-20,30.75,31.23,29.08,30.0,3571600,30.75,31.23,29.08,30.0,3571600,0.0,1.0
2013-11-21,31.28,31.44,30.0801,30.71,3066900,31.28,31.44,30.0801,30.71,3066900,0.0,1.0
2013-11-22,30.88,31.5,30.3,31.0,2175900,30.88,31.5,30.3,31.0,2175900,0.0,1.0
2013-11-25,28.85,31.25,28.43,31.2,4543200,28.85,31.25,28.43,31.2,4543200,0.0,1.0
2013-11-26,29.74,30.14,26.66,27.78,7366500,29.74,30.14,26.66,27.78,7366500,0.0,1.0
2013-11-27,29.71,30.29,28.8401,29.47,2379500,29.71,30.29,28.8401,29.47,2379500,0.0,1.0
2013-11-29,29.14,29.9598,28.581,29.45,1652500,29.14,29.9598,28.581,29.45,1652500,0.0,1.0
2013-12-02,29.02,30.0,28.57,28.93,2356600,29.02,30.0,28.57,28.93,2356600,0.0,1.0
2013-12-03,29.46,29.57,28.061,28.51,2196100,29.46,29.57,28.061,28.51,2196100,0.0,1.0
2013-12-04,30.28,31.04,28.83,28.85,3292700,30.28,31.04,28.83,28.85,3292700,0.0,1.0
2013-12-05,29.07,30.89,29.0,30.3,3126100,29.07,30.89,29.0,30.3,3126100,0.0,1.0
2013-12-06,27.57,29.55,27.2,29.28,4782000,27.57,29.55,27.2,29.28,4782000,0.0,1.0
2013-12-09,26.94,28.6,26.92,27.7,3258600,26.94,28.6,26.92,27.7,3258600,0.0,1.0
2013-12-10,28.4,28.67,26.1,26.5,3686800,28.4,28.67,26.1,26.5,3686800,0.0,1.0
2013-12-11,26.77,28.88,26.63,28.58,2477800,26.77,28.88,26.63,28.58,2477800,0.0,1.0
2013-12-12,28.03,28.57,26.8,27.03,3335900,28.03,28.57,26.8,27.03,3335900,0.0,1.0
2013-12-13,27.69,28.4888,27.21,27.98,2685400,27.69,28.4888,27.21,27.98,2685400,0.0,1.0
2013-12-16,29.13,29.26,27.57,27.85,3129500,29.13,29.26,27.57,27.85,3129500,0.0,1.0
2013-12-17,29.75,30.19,28.59,28.99,4329400,29.75,30.19,28.59,28.99,4329400,0.0,1.0
2013-12-18,29.69,30.17,28.35,29.9,3006300,29.69,30.17,28.35,29.9,3006300,0.0,1.0
2013-12-19,31.12,31.32,29.15,29.24,3723000,31.12,31.32,29.15,29.24,3723000,0.0,1.0
2013-12-20,29.48,31.82,29.31,31.21,5746300,29.48,31.82,29.31,31.21,5746300,0.0,1.0
2013-12-23,30.22,30.68,29.67,29.85,2501500,30.22,30.68,29.67,29.85,2501500,0.0,1.0
2013-12-24,29.65,30.5,29.1,30.01,1712700,29.65,30.5,29.1,30.01,1712700,0.0,1.0
2013-12-26,29.59,30.1493,29.27,29.71,1861600,29.59,30.1493,29.27,29.71,1861600,0.0,1.0
2013-12-27,29.19,29.94,29.0,29.56,1571700,29.19,29.94,29.0,29.56,1571700,0.0,1.0
2013-12-30,30.32,30.7,29.29,29.3,2774700,30.32,30.7,29.29,29.3,2774700,0.0,1.0
2013-12-31,29.82,30.64,29.45,30.54,1796000,29.82,30.64,29.45,30.54,1796000,0.0,1.0
2014-01-02,34.19,34.29,29.6,29.7,7972500,34.19,34.29,29.6,29.7,7972500,0.0,1.0
2014-01-03,35.24,35.64,33.16,34.06,5801200,35.24,35.64,33.16,34.06,5801200,0.0,1.0
2014-01-06,35.73,36.9,34.6,36.01,4606200,35.73,36.9,34.6,36.01,4606200,0.0,1.0
2014-01-07,38.57,39.84,36.27,36.3,8377400,38.57,39.84,36.27,36.3,8377400,0.0,1.0
2014-01-08,38.43,39.47,37.34,38.17,3442900,38.43,39.47,37.34,38.17,3442900,0.0,1.0
2014-01-09,36.91,39.63,36.74,39.17,4396000,36.91,39.63,36.74,39.17,4396000,0.0,1.0
2014-01-10,37.92,38.4,36.38,37.33,2376300,37.92,38.4,36.38,37.33,2376300,0.0,1.0
2014-01-13,35.78,38.84,35.4,38.65,3054500,35.78,38.84,35.4,38.65,3054500,0.0,1.0
2014-01-14,39.67,40.32,36.06,36.14,5854700,39.67,40.32,36.06,36.14,5854700,0.0,1.0
2014-01-15,41.97,42.43,40.56,40.69,5391200,41.97,42.43,40.56,40.69,5391200,0.0,1.0
2014-01-16,42.8,43.6,41.87,43.22,4321800,42.8,43.6,41.87,43.22,4321800,0.0,1.0
2014-01-17,41.75,43.5,41.21,42.86,3189700,41.75,43.5,41.21,42.86,3189700,0.0,1.0
2014-01-21,42.88,42.93,40.33,42.47,3449100,42.88,42.93,40.33,42.47,3449100,0.0,1.0
2014-01-22,42.78,43.58,42.14,43.0,1963900,42.78,43.58,42.14,43.0,1963900,0.0,1.0
2014-01-23,41.08,41.72,39.59,41.53,3193400,41.08,41.72,39.59,41.53,3193400,0.0,1.0
2014-01-24,37.25,39.44,37.1,39.435,4768300,37.25,39.44,37.1,39.435,4768300,0.0,1.0
2014-01-27,37.38,38.83,35.52,36.0,5230700,37.38,38.83,35.52,36.0,5230700,0.0,1.0
2014-01-28,39.68,40.0,38.4,38.4,3515500,39.68,40.0,38.4,38.4,3515500,0.0,1.0
2014-01-29,39.81,41.8,38.63,39.42,5108600,39.81,41.8,38.63,39.42,5108600,0.0,1.0
2014-01-30,39.92,41.089,39.75,40.42,3379200,39.92,41.089,39.75,40.42,3379200,0.0,1.0
2014-01-31,39.13,40.14,38.41,38.6,2859900,39.13,40.14,38.41,38.6,2859900,0.0,1.0
2014-02-03,35.99,39.9,35.25,39.13,4798000,35.99,39.9,35.25,39.13,4798000,0.0,1.0
2014-02-04,37.28,38.38,36.2,36.76,4455200,37.28,38.38,36.2,36.76,4455200,0.0,1.0
2014-02-05,37.39,37.7096,33.8,37.04,5167100,37.39,37.7096,33.8,37.04,5167100,0.0,1.0
2014-02-06,36.84,38.69,36.17,37.57,3343000,36.84,38.69,36.17,37.57,3343000,0.0,1.0
2014-02-07,38.87,38.92,37.0,37.4,3243300,38.87,38.92,37.0,37.4,3243300,0.0,1.0
2014-02-10,39.12,40.66,38.95,39.32,3057100,39.12,40.66,38.95,39.32,3057100,0.0,1.0
2014-02-11,36.17,38.65,36.07,36.5,6923100,36.17,38.65,36.07,36.5,6923100,0.0,1.0
2014-02-12,36.09,37.6,35.98,36.71,7437100,36.09,37.6,35.98,36.71,7437100,0.0,1.0
2014-02-13,38.16,38.64,35.46,35.78,5568600,38.16,38.64,35.46,35.78,5568600,0.0,1.0
2014-02-14,37.64,39.22,36.75,38.5,4389500,37.64,39.22,36.75,38.5,4389500,0.0,1.0
2014-02-18,39.25,39.59,37.75,38.39,3472200,39.25,39.59,37.75,38.39,3472200,0.0,1.0
2014-02-19,37.96,40.48,37.75,38.86,4577300,37.96,40.48,37.75,38.86,4577300,0.0,1.0
2014-02-20,39.25,39.3,37.38,38.19,3317000,39.25,39.3,37.38,38.19,3317000,0.0,1.0
2014-02-21,37.77,39.75,36.11,39.5,6036000,37.77,39.75,36.11,39.5,6036000,0.0,1.0
2014-02-24,39.75,40.5799,38.29,38.89,5717400,39.75,40.5799,38.29,38.89,5717400,0.0,1.0
2014-02-25,40.09,40.37,38.9201,39.84,3006100,40.09,40.37,38.9201,39.84,3006100,0.0,1.0
2014-02-26,42.66,44.01,39.75,39.79,7576200,42.66,44.01,39.75,39.79,7576200,0.0,1.0
2014-02-27,43.07,43.87,42.14,43.16,3199600,43.07,43.87,42.14,43.16,3199600,0.0,1.0
2014-02-28,41.84,44.5,40.61,43.1,4170200,41.84,44.5,40.61,43.1,4170200,0.0,1.0
2014-03-03,40.32,41.28,39.5,40.39,3666100,40.32,41.28,39.5,40.39,3666100,0.0,1.0
2014-03-04,43.67,43.8,42.01,42.1874,5596100,43.67,43.8,42.01,42.1874,5596100,0.0,1.0
2014-03-05,39.02,42.5,36.95,41.28,16301800,39.02,42.5,36.95,41.28,16301800,0.0,1.0
2014-03-06,39.09,41.37,39.0499,40.08,8113700,39.09,41.37,39.0499,40.08,8113700,0.0,1.0
2014-03-07,37.85,39.64,37.06,39.55,5974400,37.85,39.64,37.06,39.55,5974400,0.0,1.0
2014-03-10,36.04,37.31,35.25,37.15,5786700,36.04,37.31,35.25,37.15,5786700,0.0,1.0
2014-03-11,34.23,37.12,33.71,36.0,5537200,34.23,37.12,33.71,36.0,5537200,0.0,1.0
2014-03-12,34.18,35.2,32.86,33.35,4938700,34.18,35.2,32.86,33.35,4938700,0.0,1.0
2014-03-13,33.07,35.42,32.57,34.8,4807700,33.07,35.42,32.57,34.8,4807700,0.0,1.0
2014-03-14,32.89,33.69,32.09,32.5,3414700,32.89,33.69,32.09,32.5,3414700,0.0,1.0
2014-03-17,33.6,34.6699,33.25,33.54,2911600,33.6,34.6699,33.25,33.54,2911600,0.0,1.0
2014-03-18,34.77,35.2,33.51,33.87,2896300,34.77,35.2,33.51,33.87,2896300,0.0,1.0
2014-03-19,35.13,35.88,34.6,34.62,3468200,35.13,35.88,34.6,34.62,3468200,0.0,1.0
2014-03-20,35.6,36.64,34.33,35.46,3882000,35.6,36.64,34.33,35.46,3882000,0.0,1.0
2014-03-21,35.14,36.5,35.05,36.17,3444600,35.14,36.5,35.05,36.17,3444600,0.0,1.0
2014-03-24,33.02,35.61,32.45,35.29,4513700,33.02,35.61,32.45,35.29,4513700,0.0,1.0
2014-03-25,33.72,34.58,32.83,33.69,3019000,33.72,34.58,32.83,33.69,3019000,0.0,1.0
2014-03-26,31.09,34.5,31.043,34.2,4490500,31.09,34.5,31.043,34.2,4490500,0.0,1.0
2014-03-27,30.48,31.4699,29.52,30.6,5971800,30.48,31.4699,29.52,30.6,5971800,0.0,1.0
2014-03-28,31.99,32.62,30.85,30.85,3752300,31.99,32.62,30.85,30.85,3752300,0.0,1.0
2014-03-31,32.04,32.9,31.3,32.54,2725900,32.04,32.9,31.3,32.54,2725900,0.0,1.0
2014-04-01,33.02,33.08,31.91,32.18,2704100,33.02,33.08,31.91,32.18,2704100,0.0,1.0
2014-04-02,33.39,33.72,32.6,33.48,2543600,33.39,33.72,32.6,33.48,2543600,0.0,1.0
2014-04-03,32.41,34.38,31.95,33.72,3332400,32.41,34.38,31.95,33.72,3332400,0.0,1.0
2014-04-04,30.98,33.191,30.22,32.67,3793500,30.98,33.191,30.22,32.67,3793500,0.0,1.0
2014-04-07,28.35,31.0999,27.83,30.1,4789900,28.35,31.0999,27.83,30.1,4789900,0.0,1.0
2014-04-08,28.7,29.0799,27.88,28.85,3233600,28.7,29.0799,27.88,28.85,3233600,0.0,1.0
2014-04-09,29.85,29.87,28.31,29.02,2778800,29.85,29.87,28.31,29.02,2778800,0.0,1.0
2014-04-10,26.68,30.0,26.41,29.93,6090600,26.68,30.0,26.41,29.93,6090600,0.0,1.0
2014-04-11,24.99,27.41,24.9,25.75,7169000,24.99,27.41,24.9,25.75,7169000,0.0,1.0
2014-04-14,25.8,26.95,24.86,25.05,5126900,25.8,26.95,24.86,25.05,5126900,0.0,1.0
2014-04-15,25.17,26.22,23.01,25.8,5990700,25.17,26.22,23.01,25.8,5990700,0.0,1.0
2014-04-16,26.97,27.06,25.2,25.7,4440200,26.97,27.06,25.2,25.7,4440200,0.0,1.0
2014-04-17,26.46,27.48,26.1,26.94,3685700,26.46,27.48,26.1,26.94,3685700,0.0,1.0
2014-04-21,27.08,27.26,26.27,26.82,2088300,27.08,27.26,26.27,26.82,2088300,0.0,1.0
2014-04-22,29.64,29.85,27.59,27.68,4754600,29.64,29.85,27.59,27.68,4754600,0.0,1.0
2014-04-23,29.21,30.3,28.9101,29.9,3142700,29.21,30.3,28.9101,29.9,3142700,0.0,1.0
2014-04-24,30.7,31.08,29.05,29.87,4385800,30.7,31.08,29.05,29.87,4385800,0.0,1.0
2014-04-25,30.15,30.7,29.5,29.87,2928500,30.15,30.7,29.5,29.87,2928500,0.0,1.0
2014-04-28,26.83,30.1,25.81,30.02,6100200,26.83,30.1,25.81,30.02,6100200,0.0,1.0
2014-04-29,27.47,27.85,26.6,27.29,2133500,27.47,27.85,26.6,27.29,2133500,0.0,1.0
2014-04-30,27.12,27.25,26.3101,27.25,2021200,27.12,27.25,26.3101,27.25,2021200,0.0,1.0
2014-05-01,27.51,28.93,26.77,26.87,2632500,27.51,28.93,26.77,26.87,2632500,0.0,1.0
2014-05-02,27.54,28.6115,27.25,28.25,1888700,27.54,28.6115,27.25,28.25,1888700,0.0,1.0
2014-05-05,26.88,27.39,26.38,26.67,2035000,26.88,27.39,26.38,26.67,2035000,0.0,1.0
2014-05-06,26.99,28.05,26.8101,26.95,1951800,26.99,28.05,26.8101,26.95,1951800,0.0,1.0
2014-05-07,27.25,28.85,26.12,28.21,6332300,27.25,28.85,26.12,28.21,6332300,0.0,1.0
2014-05-08,25.97,27.79,25.86,27.5,3481100,25.97,27.79,25.86,27.5,3481100,0.0,1.0
2014-05-09,26.32,26.99,25.59,25.84,3008000,26.32,26.99,25.59,25.84,3008000,0.0,1.0
2014-05-12,28.0,28.25,26.4,26.63,3089800,28.0,28.25,26.4,26.63,3089800,0.0,1.0
2014-05-13,27.3,28.2,26.83,27.85,2649400,27.3,28.2,26.83,27.85,2649400,0.0,1.0
2014-05-14,26.93,27.82,26.76,27.31,2205400,26.93,27.82,26.76,27.31,2205400,0.0,1.0
2014-05-15,25.32,26.89,24.51,26.79,5918600,25.32,26.89,24.51,26.79,5918600,0.0,1.0
2014-05-16,22.0699,23.75,22.01,23.01,10103600,22.0699,23.75,22.01,23.01,10103600,0.0,1.0
2014-05-19,21.71,22.44,21.38,22.09,5498600,21.71,22.44,21.38,22.09,5498600,0.0,1.0
2014-05-20,22.41,23.1,21.7301,22.0,5931500,22.41,23.1,21.7301,22.0,5931500,0.0,1.0
2014-05-21,24.0,24.06,22.71,22.71,4633500,24.0,24.06,22.71,22.71,4633500,0.0,1.0
2014-05-22,24.51,25.1,24.03,24.07,4097600,24.51,25.1,24.03,24.07,4097600,0.0,1.0
2014-05-23,24.2,24.79,23.75,24.47,2444600,24.2,24.79,23.75,24.47,2444600,0.0,1.0
2014-05-27,25.43,25.7,23.72,23.85,3759100,25.43,25.7,23.72,23.85,3759100,0.0,1.0
2014-05-28,26.05,26.12,25.01,25.49,2655300,26.05,26.12,25.01,25.49,2655300,0.0,1.0
2014-05-29,27.3,27.57,26.07,26.1,3776500,27.3,27.57,26.07,26.1,3776500,0.0,1.0
2014-05-30,25.75,27.4,25.63,27.35,3096800,25.75,27.4,25.63,27.35,3096800,0.0,1.0
2014-06-02,25.6,26.24,24.81,25.89,2186200,25.6,26.24,24.81,25.89,2186200,0.0,1.0
2014-06-03,25.09,25.6,24.5136,25.55,1692400,25.09,25.6,24.5136,25.55,1692400,0.0,1.0
2014-06-04,23.59,24.5,23.1,24.0,4748200,23.59,24.5,23.1,24.0,4748200,0.0,1.0
2014-06-05,23.46,24.15,23.31,23.52,2486900,23.46,24.15,23.31,23.52,2486900,0.0,1.0
2014-06-06,24.05,24.54,23.61,23.65,2352100,24.05,24.54,23.61,23.65,2352100,0.0,1.0
2014-06-09,24.25,24.92,23.7,23.97,2103300,24.25,24.92,23.7,23.97,2103300,0.0,1.0
2014-06-10,24.0,24.64,23.6195,24.08,1712800,24.0,24.64,23.6195,24.08,1712800,0.0,1.0
2014-06-11,24.12,24.48,23.48,23.5,1467000,24.12,24.48,23.48,23.5,1467000,0.0,1.0
2014-06-12,24.49,25.25,24.06,24.5,2561400,24.49,25.25,24.06,24.5,2561400,0.0,1.0
2014-06-13,25.11,25.24,24.2,24.53,1625000,25.11,25.24,24.2,24.53,1625000,0.0,1.0
2014-06-16,25.97,26.36,25.0,25.06,3325900,25.97,26.36,25.0,25.06,3325900,0.0,1.0
2014-06-17,27.98,28.135,25.84,26.23,5402100,27.98,28.135,25.84,26.23,5402100,0.0,1.0
2014-06-18,28.05,28.14,26.727,27.81,3940000,28.05,28.14,26.727,27.81,3940000,0.0,1.0
2014-06-19,27.43,28.25,27.25,28.1,2365200,27.43,28.25,27.25,28.1,2365200,0.0,1.0
2014-06-20,29.12,29.27,27.5,27.62,3665600,29.12,29.27,27.5,27.62,3665600,0.0,1.0
2014-06-23,29.21,29.48,28.5,29.28,3245500,29.21,29.48,28.5,29.28,3245500,0.0,1.0
2014-06-24,27.77,29.626,27.61,29.12,3178000,27.77,29.626,27.61,29.12,3178000,0.0,1.0
2014-06-25,28.51,28.6999,27.4,27.5,2579900,28.51,28.6999,27.4,27.5,2579900,0.0,1.0
2014-06-26,29.79,30.23,29.22,29.55,4043600,29.79,30.23,29.22,29.55,4043600,0.0,1.0
2014-06-27,29.79,30.22,29.34,29.65,1796800,29.79,30.22,29.34,29.65,1796800,0.0,1.0
2014-06-30,31.26,31.59,29.751,30.0,4089400,31.26,31.59,29.751,30.0,4089400,0.0,1.0
2014-07-01,30.72,31.75,30.43,31.35,2558200,30.72,31.75,30.43,31.35,2558200,0.0,1.0
2014-07-02,30.81,31.9,30.72,31.72,2723200,30.81,31.9,30.72,31.72,2723200,0.0,1.0
2014-07-03,30.71,31.0,30.07,30.95,1212700,30.71,31.0,30.07,30.95,1212700,0.0,1.0
2014-07-07,29.73,32.14,29.54,31.32,4323600,29.73,32.14,29.54,31.32,4323600,0.0,1.0
2014-07-08,27.78,29.84,27.3,29.8,5271600,27.78,29.84,27.3,29.8,5271600,0.0,1.0
2014-07-09,27.88,28.45,27.49,28.13,2391900,27.88,28.45,27.49,28.13,2391900,0.0,1.0
2014-07-10,28.12,28.7,26.24,26.88,3061200,28.12,28.7,26.24,26.88,3061200,0.0,1.0
2014-07-11,28.32,28.62,27.94,27.94,1633700,28.32,28.62,27.94,27.94,1633700,0.0,1.0
2014-07-14,28.49,28.9,28.13,28.7,1962300,28.49,28.9,28.13,28.7,1962300,0.0,1.0
2014-07-15,29.15,29.62,28.44,28.7,2433500,29.15,29.62,28.44,28.7,2433500,0.0,1.0
2014-07-16,28.86,29.94,28.74,29.45,1650300,28.86,29.94,28.74,29.45,1650300,0.0,1.0
2014-07-17,27.86,29.45,27.71,28.48,2358000,27.86,29.45,27.71,28.48,2358000,0.0,1.0
2014-07-18,28.33,29.15,27.91,27.93,2396900,28.33,29.15,27.91,27.93,2396900,0.0,1.0
2014-07-21,28.63,28.88,27.43,28.11,1922300,28.63,28.88,27.43,28.11,1922300,0.0,1.0
2014-07-22,28.65,29.49,28.43,28.97,1839700,28.65,29.49,28.43,28.97,1839700,0.0,1.0
2014-07-23,28.28,29.07,27.94,28.88,1745900,28.28,29.07,27.94,28.88,1745900,0.0,1.0
2014-07-24,27.97,28.82,27.81,28.28,1930000,27.97,28.82,27.81,28.28,1930000,0.0,1.0
2014-07-25,27.65,28.18,27.4552,27.68,1752300,27.65,28.18,27.4552,27.68,1752300,0.0,1.0
2014-07-28,27.76,28.14,26.5,26.51,2501900,27.76,28.14,26.5,26.51,2501900,0.0,1.0
2014-07-29,25.94,27.79,25.63,27.65,3953900,25.94,27.79,25.63,27.65,3953900,0.0,1.0
2014-07-30,26.23,26.63,25.85,26.38,1929000,26.23,26.63,25.85,26.38,1929000,0.0,1.0
2014-07-31,24.96,26.09,24.61,25.87,2937500,24.96,26.09,24.61,25.87,2937500,0.0,1.0
2014-08-01,23.6,24.85,23.2,24.41,4085500,23.6,24.85,23.2,24.41,4085500,0.0,1.0
2014-08-04,24.09,24.54,23.7001,24.17,2170300,24.09,24.54,23.7001,24.17,2170300,0.0,1.0
2014-08-05,25.16,25.86,24.38,24.42,3975900,25.16,25.86,24.38,24.42,3975900,0.0,1.0
2014-08-06,25.65,26.1,24.601,24.63,2822700,25.65,26.1,24.601,24.63,2822700,0.0,1.0
2014-08-07,25.73,26.44,25.47,26.05,2856100,25.73,26.44,25.47,26.05,2856100,0.0,1.0
2014-08-08,25.41,25.95,25.02,25.85,1814800,25.41,25.95,25.02,25.85,1814800,0.0,1.0
2014-08-11,26.15,26.69,25.5,25.5,2680100,26.15,26.69,25.5,25.5,2680100,0.0,1.0
2014-08-12,24.97,26.65,24.75,26.36,4435600,24.97,26.65,24.75,26.36,4435600,0.0,1.0
2014-08-13,31.03,31.1397,27.4,27.45,19414700,31.03,31.1397,27.4,27.45,19414700,0.0,1.0
2014-08-14,32.4001,32.86,29.66,30.5,10924000,32.4001,32.86,29.66,30.5,10924000,0.0,1.0
2014-08-15,33.25,33.73,31.83,32.37,7031800,33.25,33.73,31.83,32.37,7031800,0.0,1.0
2014-08-18,34.53,34.78,33.26,33.5,6295800,34.53,34.78,33.26,33.5,6295800,0.0,1.0
2014-08-19,34.65,35.39,34.11,34.82,5147500,34.65,35.39,34.11,34.82,5147500,0.0,1.0
2014-08-20,35.2,35.29,33.5,34.33,4926800,35.2,35.29,33.5,34.33,4926800,0.0,1.0
2014-08-21,34.6305,35.4,34.2,35.26,3504700,34.6305,35.4,34.2,35.26,3504700,0.0,1.0
2014-08-22,35.03,35.16,34.07,34.5,2388500,35.03,35.16,34.07,34.5,2388500,0.0,1.0
2014-08-25,35.43,36.58,35.35,35.4,3602600,35.43,36.58,35.35,35.4,3602600,0.0,1.0
2014-08-26,35.48,35.82,34.88,35.25,2390400,35.48,35.82,34.88,35.25,2390400,0.0,1.0
2014-08-27,34.98,35.4,34.51,35.39,2788200,34.98,35.4,34.51,35.39,2788200,0.0,1.0
2014-08-28,35.25,35.74,34.03,34.35,2187100,35.25,35.74,34.03,34.35,2187100,0.0,1.0
2014-08-29,35.44,35.81,35.03,35.55,1676000,35.44,35.81,35.03,35.55,1676000,0.0,1.0
2014-09-02,38.34,38.42,35.1,35.64,6306000,38.34,38.42,35.1,35.64,6306000,0.0,1.0
2014-09-03,37.29,38.5,36.89,38.42,3852800,37.29,38.5,36.89,38.42,3852800,0.0,1.0
2014-09-04,37.72,39.24,37.33,37.5,4792400,37.72,39.24,37.33,37.5,4792400,0.0,1.0
2014-09-05,38.58,38.91,37.7,37.73,3233600,38.58,38.91,37.7,37.73,3233600,0.0,1.0
2014-09-08,39.31,41.12,38.9,39.75,5853400,39.31,41.12,38.9,39.75,5853400,0.0,1.0
2014-09-09,38.09,39.74,37.7,39.35,2808700,38.09,39.74,37.7,39.35,2808700,0.0,1.0
2014-09-10,39.07,39.28,37.54,38.35,2747000,39.07,39.28,37.54,38.35,2747000,0.0,1.0
2014-09-11,39.02,39.309,38.35,38.55,2157400,39.02,39.309,38.35,38.55,2157400,0.0,1.0
2014-09-12,39.74,40.5,38.7,38.82,3263500,39.74,40.5,38.7,38.82,3263500,0.0,1.0
2014-09-15,37.74,40.19,37.2,39.8,3886300,37.74,40.19,37.2,39.8,3886300,0.0,1.0
2014-09-16,37.53,37.88,36.19,37.4,4094600,37.53,37.88,36.19,37.4,4094600,0.0,1.0
2014-09-17,40.29,40.82,37.97,37.99,6361700,40.29,40.82,37.97,37.99,6361700,0.0,1.0
2014-09-18,39.71,40.68,39.48,40.43,3560700,39.71,40.68,39.48,40.43,3560700,0.0,1.0
2014-09-19,39.19,40.0,38.22,39.89,3187700,39.19,40.0,38.22,39.89,3187700,0.0,1.0
2014-09-22,37.6,38.89,37.02,38.81,3292000,37.6,38.89,37.02,38.81,3292000,0.0,1.0
2014-09-23,37.85,39.04,37.54,37.59,2897600,37.85,39.04,37.54,37.59,2897600,0.0,1.0
2014-09-24,38.67,39.11,37.78,38.35,2658200,38.67,39.11,37.78,38.35,2658200,0.0,1.0
2014-09-25,37.89,38.65,37.25,38.3,2272100,37.89,38.65,37.25,38.3,2272100,0.0,1.0
2014-09-26,37.88,38.4,37.47,38.08,1826300,37.88,38.4,37.47,38.08,1826300,0.0,1.0
2014-09-29,37.21,38.21,36.65,36.98,2137400,37.21,38.21,36.65,36.98,2137400,0.0,1.0
2014-09-30,35.77,37.6,35.55,37.45,3629300,35.77,37.6,35.55,37.45,3629300,0.0,1.0
2014-10-01,34.19,35.62,33.41,35.52,5098400,34.19,35.62,33.41,35.52,5098400,0.0,1.0
2014-10-02,34.78,35.19,32.844,34.04,4190900,34.78,35.19,32.844,34.04,4190900,0.0,1.0
2014-10-03,34.46,35.79,34.45,35.56,2209600,34.46,35.79,34.45,35.56,2209600,0.0,1.0
2014-10-06,33.43,35.0,32.44,34.82,3664500,33.43,35.0,32.44,34.82,3664500,0.0,1.0
2014-10-07,32.69,34.12,32.59,33.23,2165300,32.69,34.12,32.59,33.23,2165300,0.0,1.0
2014-10-08,32.83,33.15,30.89,32.84,4198800,32.83,33.15,30.89,32.84,4198800,0.0,1.0
2014-10-09,30.28,33.22,30.14,32.65,4446400,30.28,33.22,30.14,32.65,4446400,0.0,1.0
2014-10-10,28.56,30.41,28.21,29.52,4526600,28.56,30.41,28.21,29.52,4526600,0.0,1.0
2014-10-13,26.23,29.6,25.89,29.13,4778100,26.23,29.6,25.89,29.13,4778100,0.0,1.0
2014-10-14,26.13,27.26,25.297,26.61,4476700,26.13,27.26,25.297,26.61,4476700,0.0,1.0
2014-10-15,26.96,27.26,25.1,25.31,6289300,26.96,27.26,25.1,25.31,6289300,0.0,1.0
2014-10-16,28.55,29.02,25.8,25.89,5401900,28.55,29.02,25.8,25.89,5401900,0.0,1.0
2014-10-17,27.72,30.5,27.47,30.0,4872100,27.72,30.5,27.47,30.0,4872100,0.0,1.0
2014-10-20,28.62,28.9301,27.55,27.77,3056200,28.62,28.9301,27.55,27.77,3056200,0.0,1.0
2014-10-21,30.85,31.45,29.31,29.31,5623700,30.85,31.45,29.31,29.31,5623700,0.0,1.0
2014-10-22,29.26,31.68,29.15,31.1,4181300,29.26,31.68,29.15,31.1,4181300,0.0,1.0
2014-10-23,29.85,30.34,29.33,29.8,2667500,29.85,30.34,29.33,29.8,2667500,0.0,1.0
2014-10-24,29.54,29.98,28.91,29.56,2392300,29.54,29.98,28.91,29.56,2392300,0.0,1.0
2014-10-27,28.85,29.44,28.26,29.2,2026700,28.85,29.44,28.26,29.2,2026700,0.0,1.0
2014-10-28,30.23,30.2899,28.66,29.2,2625700,30.23,30.2899,28.66,29.2,2625700,0.0,1.0
2014-10-29,29.59,30.68,28.93,30.24,2366700,29.59,30.68,28.93,30.24,2366700,0.0,1.0
2014-10-30,29.75,30.1,29.02,29.56,1992700,29.75,30.1,29.02,29.56,1992700,0.0,1.0
2014-10-31,31.9,32.07,29.93,30.54,3490900,31.9,32.07,29.93,30.54,3490900,0.0,1.0
2014-11-03,31.62,33.31,31.4,32.0,3212600,31.62,33.31,31.4,32.0,3212600,0.0,1.0
2014-11-04,30.47,31.75,30.28,31.48,2637800,30.47,31.75,30.28,31.48,2637800,0.0,1.0
2014-11-05,29.7,31.04,29.11,31.04,2467900,29.7,31.04,29.11,31.04,2467900,0.0,1.0
2014-11-06,30.57,31.73,30.0,30.45,3577300,30.57,31.73,30.0,30.45,3577300,0.0,1.0
2014-11-07,30.27,30.744,29.36,30.08,2648400,30.27,30.744,29.36,30.08,2648400,0.0,1.0
2014-11-10,31.72,32.31,30.7,30.7,3966400,31.72,32.31,30.7,30.7,3966400,0.0,1.0
2014-11-11,31.47,32.2,30.6,32.0,6238200,31.47,32.2,30.6,32.0,6238200,0.0,1.0
2014-11-12,28.08,33.0,27.5,32.64,21186700,28.08,33.0,27.5,32.64,21186700,0.0,1.0
2014-11-13,25.73,28.04,25.61,27.7,11200700,25.73,28.04,25.61,27.7,11200700,0.0,1.0
2014-11-14,26.93,27.18,25.24,25.56,5783000,26.93,27.18,25.24,25.56,5783000,0.0,1.0
2014-11-17,26.37,26.87,25.911,26.5,3094100,26.37,26.87,25.911,26.5,3094100,0.0,1.0
2014-11-18,27.36,27.77,26.57,26.84,4220200,27.36,27.77,26.57,26.84,4220200,0.0,1.0
2014-11-19,26.78,27.5,26.46,27.22,3255900,26.78,27.5,26.46,27.22,3255900,0.0,1.0
2014-11-20,27.38,27.42,26.06,26.38,2516100,27.38,27.42,26.06,26.38,2516100,0.0,1.0
2014-11-21,27.57,28.53,27.48,27.82,3433800,27.57,28.53,27.48,27.82,3433800,0.0,1.0
2014-11-24,27.79,28.1,27.43,27.92,1971100,27.79,28.1,27.43,27.92,1971100,0.0,1.0
2014-11-25,27.22,28.05,27.0,27.93,2188100,27.22,28.05,27.0,27.93,2188100,0.0,1.0
2014-11-26,27.47,27.65,26.84,26.94,1380800,27.47,27.65,26.84,26.94,1380800,0.0,1.0
2014-11-28,24.29,26.6,24.03,26.55,4926200,24.29,26.6,24.03,26.55,4926200,0.0,1.0
2014-12-01,22.22,24.0,21.9,24.0,6876100,22.22,24.0,21.9,24.0,6876100,0.0,1.0
2014-12-02,23.21,23.48,22.59,22.61,3437000,23.21,23.48,22.59,22.61,3437000,0.0,1.0
2014-12-03,23.2,23.9,23.19,23.53,2573700,23.2,23.9,23.19,23.53,2573700,0.0,1.0
2014-12-04,23.81,23.85,22.97,22.97,2498900,23.81,23.85,22.97,22.97,2498900,0.0,1.0
2014-12-05,24.925,25.28,23.861,23.95,3474100,24.925,25.28,23.861,23.95,3474100,0.0,1.0
2014-12-08,24.11,25.9,23.89,24.82,4507500,24.11,25.9,23.89,24.82,4507500,0.0,1.0
2014-12-09,24.15,24.29,22.58,23.0,3063900,24.15,24.29,22.58,23.0,3063900,0.0,1.0
2014-12-10,23.09,24.6,22.95,24.12,3660900,23.09,24.6,22.95,24.12,3660900,0.0,1.0
2014-12-11,23.69,24.37,23.22,23.39,2604700,23.69,24.37,23.22,23.39,2604700,0.0,1.0
2014-12-12,23.01,23.63,22.8,23.16,2324200,23.01,23.63,22.8,23.16,2324200,0.0,1.0
2014-12-15,22.28,23.79,22.28,23.43,2272500,22.28,23.79,22.28,23.43,2272500,0.0,1.0
2014-12-16,22.02,23.09,21.6,21.92,2974700,22.02,23.09,21.6,21.92,2974700,0.0,1.0
2014-12-17,21.62,22.2,20.64,22.04,4776300,21.62,22.2,20.64,22.04,4776300,0.0,1.0
2014-12-18,21.11,22.6,20.65,22.38,6593000,21.11,22.6,20.65,22.38,6593000,0.0,1.0
2014-12-19,21.91,21.99,21.0,21.05,4603300,21.91,21.99,21.0,21.05,4603300,0.0,1.0
2014-12-22,22.37,22.38,21.5,22.04,1777100,22.37,22.38,21.5,22.04,1777100,0.0,1.0
2014-12-23,22.61,22.96,22.07,22.4,1861100,22.61,22.96,22.07,22.4,1861100,0.0,1.0
2014-12-24,22.82,22.98,22.35,22.65,850900,22.82,22.98,22.35,22.65,850900,0.0,1.0
2014-12-26,23.44,23.85,22.86,22.86,1782600,23.44,23.85,22.86,22.86,1782600,0.0,1.0
2014-12-29,23.6,24.16,23.3,23.79,1581200,23.6,24.16,23.3,23.79,1581200,0.0,1.0
2014-12-30,23.65,23.755,23.25,23.41,1409500,23.65,23.755,23.25,23.41,1409500,0.0,1.0
2014-12-31,24.19,24.28,23.1108,23.69,1982600,24.19,24.28,23.1108,23.69,1982600,0.0,1.0
2015-01-02,24.69,24.76,22.87,24.41,3282400,24.69,24.76,22.87,24.41,3282400,0.0,1.0
2015-01-05,23.14,24.51,23.1,24.2,2305400,23.14,24.51,23.1,24.2,2305400,0.0,1.0
2015-01-06,22.28,23.49,21.72,23.38,2529600,22.28,23.49,21.72,23.38,2529600,0.0,1.0
2015-01-07,21.94,22.8,21.73,22.66,1765400,21.94,22.8,21.73,22.66,1765400,0.0,1.0
2015-01-08,22.9,22.92,21.9783,22.2,1657800,22.9,22.92,21.9783,22.2,1657800,0.0,1.0
2015-01-09,22.9,23.12,22.34,22.88,1126300,22.9,23.12,22.34,22.88,1126300,0.0,1.0
2015-01-12,21.92,22.6981,21.3782,22.66,2430200,21.92,22.6981,21.3782,22.66,2430200,0.0,1.0
2015-01-13,22.28,23.16,21.85,22.19,2154200,22.28,23.16,21.85,22.19,2154200,0.0,1.0
2015-01-14,22.16,22.79,21.75,21.8,2016700,22.16,22.79,21.75,21.8,2016700,0.0,1.0
2015-01-15,21.39,22.67,21.31,22.4,2025900,21.39,22.67,21.31,22.4,2025900,0.0,1.0
2015-01-16,21.29,21.77,21.01,21.23,2209400,21.29,21.77,21.01,21.23,2209400,0.0,1.0
2015-01-20,19.21,21.19,18.9,21.06,5383600,19.21,21.19,18.9,21.06,5383600,0.0,1.0
2015-01-21,19.25,20.09,19.16,19.25,3773700,19.25,20.09,19.16,19.25,3773700,0.0,1.0
2015-01-22,19.01,19.5999,18.68,19.42,3051800,19.01,19.5999,18.68,19.42,3051800,0.0,1.0
2015-01-23,19.3,19.99,18.91,18.92,2917300,19.3,19.99,18.91,18.92,2917300,0.0,1.0
2015-01-26,19.97,20.37,19.25,19.25,2172600,19.97,20.37,19.25,19.25,2172600,0.0,1.0
2015-01-27,20.36,20.72,19.43,19.43,2180000,20.36,20.72,19.43,19.43,2180000,0.0,1.0
2015-01-28,19.77,20.68,19.56,20.5,1811800,19.77,20.68,19.56,20.5,1811800,0.0,1.0
2015-01-29,19.81,20.25,18.98,19.91,2272400,19.81,20.25,18.98,19.91,2272400,0.0,1.0
2015-01-30,20.39,20.73,19.6031,19.63,2398300,20.39,20.73,19.6031,19.63,2398300,0.0,1.0
2015-02-02,21.32,21.58,20.633,20.84,2590200,21.32,21.58,20.633,20.84,2590200,0.0,1.0
2015-02-03,26.69,27.35,23.46,23.47,14255200,26.69,27.35,23.46,23.47,14255200,0.0,1.0
2015-02-04,25.72,27.15,25.23,26.1,5911200,25.72,27.15,25.23,26.1,5911200,0.0,1.0
2015-02-05,25.34,26.25,24.9962,26.1,3415300,25.34,26.25,24.9962,26.1,3415300,0.0,1.0
2015-02-06,25.66,26.51,25.31,25.38,2867400,25.66,26.51,25.31,25.38,2867400,0.0,1.0
2015-02-09,26.67,27.26,25.57,25.62,3304000,26.67,27.26,25.57,25.62,3304000,0.0,1.0
2015-02-10,27.13,27.62,26.2,27.0,3675300,27.13,27.62,26.2,27.0,3675300,0.0,1.0
2015-02-11,27.44,27.61,26.77,27.17,2570400,27.44,27.61,26.77,27.17,2570400,0.0,1.0
2015-02-12,29.14,29.37,27.85,27.85,4605800,29.14,29.37,27.85,27.85,4605800,0.0,1.0
2015-02-13,28.84,29.72,28.49,29.24,2836100,28.84,29.72,28.49,29.24,2836100,0.0,1.0
2015-02-17,29.68,29.93,28.72,28.95,2481700,29.68,29.93,28.72,28.95,2481700,0.0,1.0
2015-02-18,29.29,29.91,29.06,29.8,1964200,29.29,29.91,29.06,29.8,1964200,0.0,1.0
2015-02-19,28.39,28.81,27.61,28.27,2614800,28.39,28.81,27.61,28.27,2614800,0.0,1.0
2015-02-20,28.95,28.95,28.25,28.5,1515100,28.95,28.95,28.25,28.5,1515100,0.0,1.0
2015-02-23,28.47,28.8599,28.09,28.84,1627600,28.47,28.8599,28.09,28.84,1627600,0.0,1.0
2015-02-24,29.97,31.08,29.75,29.89,4545300,29.97,31.08,29.75,29.89,4545300,0.0,1.0
2015-02-25,29.73,30.27,29.3801,30.2,1935100,29.73,30.27,29.3801,30.2,1935100,0.0,1.0
2015-02-26,29.57,29.99,29.0,29.53,1907300,29.57,29.99,29.0,29.53,1907300,0.0,1.0
2015-02-27,29.625,29.75,29.25,29.32,1076000,29.625,29.75,29.25,29.32,1076000,0.0,1.0
2015-03-02,30.42,30.47,29.3,29.3,1930200,30.42,30.47,29.3,29.3,1930200,0.0,1.0
2015-03-03,30.34,30.64,30.05,30.42,1872900,30.34,30.64,30.05,30.42,1872900,0.0,1.0
2015-03-04,30.18,30.95,30.0,30.4,3102300,30.18,30.95,30.0,30.4,3102300,0.0,1.0
2015-03-05,34.6,34.8,31.5,31.86,10996900,34.6,34.8,31.5,31.86,10996900,0.0,1.0
2015-03-06,33.55,35.5,33.35,35.45,7016700,33.55,35.5,33.35,35.45,7016700,0.0,1.0
2015-03-09,32.305,33.8,31.383,33.53,4739500,32.305,33.8,31.383,33.53,4739500,0.0,1.0
2015-03-10,31.65,32.15,30.7,30.96,3456800,31.65,32.15,30.7,30.96,3456800,0.0,1.0
2015-03-11,31.92,32.53,31.65,31.73,2137400,31.92,32.53,31.65,31.73,2137400,0.0,1.0
2015-03-12,32.05,32.45,31.6,32.0,1595200,32.05,32.45,31.6,32.0,1595200,0.0,1.0
2015-03-13,32.02,32.25,30.8001,31.55,2270100,32.02,32.25,30.8001,31.55,2270100,0.0,1.0
2015-03-16,31.64,31.9299,30.98,31.72,1979000,31.64,31.9299,30.98,31.72,1979000,0.0,1.0
2015-03-17,34.23,34.44,31.32,31.32,3707600,34.23,34.44,31.32,31.32,3707600,0.0,1.0
2015-03-18,34.58,34.84,33.65,33.9,2420300,34.58,34.84,33.65,33.9,2420300,0.0,1.0
2015-03-19,34.7,35.35,34.25,34.5,2180000,34.7,35.35,34.25,34.5,2180000,0.0,1.0
2015-03-20,34.875,35.2498,34.16,34.75,1808900,34.875,35.2498,34.16,34.75,1808900,0.0,1.0
2015-03-23,35.79,36.15,34.4,34.64,2551900,35.79,36.15,34.4,34.64,2551900,0.0,1.0
2015-03-24,36.03,36.4,35.51,35.71,2037000,36.03,36.4,35.51,35.71,2037000,0.0,1.0
2015-03-25,34.8,36.09,34.15,36.04,2927700,34.8,36.09,34.15,36.04,2927700,0.0,1.0
2015-03-26,34.59,35.1,34.12,34.42,1561600,34.59,35.1,34.12,34.42,1561600,0.0,1.0
2015-03-27,34.48,34.95,33.91,34.48,1220500,34.48,34.95,33.91,34.48,1220500,0.0,1.0
2015-03-30,33.12,34.82,32.8,34.72,3062200,33.12,34.82,32.8,34.72,3062200,0.0,1.0
2015-03-31,33.39,33.98,32.3201,32.9,1713700,33.39,33.98,32.3201,32.9,1713700,0.0,1.0
2015-04-01,33.81,34.29,33.22,33.32,1671700,33.81,34.29,33.22,33.32,1671700,0.0,1.0
2015-04-02,33.89,34.71,33.69,33.74,1448200,33.89,34.71,33.69,33.74,1448200,0.0,1.0
2015-04-06,34.19,34.48,33.28,33.66,1712400,34.19,34.48,33.28,33.66,1712400,0.0,1.0
2015-04-07,33.92,34.53,33.83,34.09,1368400,33.92,34.53,33.83,34.09,1368400,0.0,1.0
2015-04-08,34.12,34.67,33.98,34.0,1492100,34.12,34.67,33.98,34.0,1492100,0.0,1.0
2015-04-09,34.13,34.36,33.82,34.24,1271000,34.13,34.36,33.82,34.24,1271000,0.0,1.0
2015-04-10,34.54,34.79,34.0,34.13,1409500,34.54,34.79,34.0,34.13,1409500,0.0,1.0
2015-04-13,35.22,35.6,34.7,34.74,1712300,35.22,35.6,34.7,34.74,1712300,0.0,1.0
2015-04-14,35.07,35.63,34.52,35.36,1181000,35.07,35.63,34.52,35.36,1181000,0.0,1.0
2015-04-15,35.59,35.66,34.77,35.16,1481200,35.59,35.66,34.77,35.16,1481200,0.0,1.0
2015-04-16,35.99,36.48,35.421,35.74,1820300,35.99,36.48,35.421,35.74,1820300,0.0,1.0
2015-04-17,34.82,35.64,34.6,35.51,1826400,34.82,35.64,34.6,35.51,1826400,0.0,1.0
2015-04-20,35.25,35.4999,34.5,35.44,1826800,35.25,35.4999,34.5,35.44,1826800,0.0,1.0
2015-04-21,35.85,35.99,35.28,35.44,1315900,35.85,35.99,35.28,35.44,1315900,0.0,1.0
2015-04-22,36.24,36.7,35.93,35.93,1452500,36.24,36.7,35.93,35.93,1452500,0.0,1.0
2015-04-23,36.49,36.82,36.0,36.23,1479300,36.49,36.82,36.0,36.23,1479300,0.0,1.0
2015-04-24,36.36,36.96,36.06,36.49,1163900,36.36,36.96,36.06,36.49,1163900,0.0,1.0
2015-04-27,35.65,36.7999,35.46,36.38,1288700,35.65,36.7999,35.46,36.38,1288700,0.0,1.0
2015-04-28,37.73,37.84,35.53,35.53,3170900,37.73,37.84,35.53,35.53,3170900,0.0,1.0
2015-04-29,37.12,38.01,36.76,37.41,2122800,37.12,38.01,36.76,37.41,2122800,0.0,1.0
2015-04-30,35.4,37.49,35.005,37.1,2535700,35.4,37.49,35.005,37.1,2535700,0.0,1.0
2015-05-01,36.26,36.82,35.3,35.42,1496300,36.26,36.82,35.3,35.42,1496300,0.0,1.0
2015-05-04,36.44,37.06,36.18,36.58,1311500,36.44,37.06,36.18,36.58,1311500,0.0,1.0
2015-05-05,35.92,36.98,35.65,36.23,2107000,35.92,36.98,35.65,36.23,2107000,0.0,1.0
2015-05-06,34.64,36.28,34.36,35.95,3059000,34.64,36.28,34.36,35.95,3059000,0.0,1.0
2015-05-07,34.28,35.68,32.88,35.23,4531000,34.28,35.68,32.88,35.23,4531000,0.0,1.0
2015-05-08,37.1,37.49,34.57,34.71,4317700,37.1,37.49,34.57,34.71,4317700,0.0,1.0
2015-05-11,39.09,40.08,37.22,37.25,5988500,39.09,40.08,37.22,37.25,5988500,0.0,1.0
2015-05-12,38.79,39.0,37.9284,38.62,2133500,38.79,39.0,37.9284,38.62,2133500,0.0,1.0
2015-05-13,38.99,39.6,38.85,39.02,1738700,38.99,39.6,38.85,39.02,1738700,0.0,1.0
2015-05-14,38.73,39.485,38.49,39.16,1953000,38.73,39.485,38.49,39.16,1953000,0.0,1.0
2015-05-15,38.85,39.327,38.07,38.68,1508400,38.85,39.327,38.07,38.68,1508400,0.0,1.0
2015-05-18,37.055,40.01,36.84,39.12,6697600,37.055,40.01,36.84,39.12,6697600,0.0,1.0
2015-05-19,34.96,37.78,34.65,37.45,6378700,34.96,37.78,34.65,37.45,6378700,0.0,1.0
2015-05-20,33.31,35.22,33.13,34.99,6389000,33.31,35.22,33.13,34.99,6389000,0.0,1.0
2015-05-21,34.03,35.17,33.51,34.05,4711900,34.03,35.17,33.51,34.05,4711900,0.0,1.0
2015-05-22,33.71,34.55,33.301,33.88,2750600,33.71,34.55,33.301,33.88,2750600,0.0,1.0
2015-05-26,33.31,33.75,32.69,33.35,2617100,33.31,33.75,32.69,33.35,2617100,0.0,1.0
2015-05-27,33.26,33.67,32.61,33.37,2174200,33.26,33.67,32.61,33.37,2174200,0.0,1.0
2015-05-28,33.69,34.48,33.3,33.87,2392800,33.69,34.48,33.3,33.87,2392800,0.0,1.0
2015-05-29,32.66,33.9,32.55,33.51,2368700,32.66,33.9,32.55,33.51,2368700,0.0,1.0
2015-06-01,32.35,33.11,31.95,33.0,2390600,32.35,33.11,31.95,33.0,2390600,0.0,1.0
2015-06-02,32.17,32.57,30.6,32.05,3318300,32.17,32.57,30.6,32.05,3318300,0.0,1.0
2015-06-03,32.06,32.45,31.76,32.3,1833700,32.06,32.45,31.76,32.3,1833700,0.0,1.0
2015-06-04,31.52,32.33,31.12,32.01,2381100,31.52,32.33,31.12,32.01,2381100,0.0,1.0
2015-06-05,33.16,33.36,31.27,31.46,2945600,33.16,33.36,31.27,31.46,2945600,0.0,1.0
2015-06-08,32.2,33.6,31.93,33.6,2638000,32.2,33.6,31.93,33.6,2638000,0.0,1.0
2015-06-09,31.23,32.07,30.72,31.96,2770800,31.23,32.07,30.72,31.96,2770800,0.0,1.0
2015-06-10,32.54,32.8,31.41,31.42,2315700,32.54,32.8,31.41,31.42,2315700,0.0,1.0
2015-06-11,33.41,33.6,32.3728,32.63,2098300,33.41,33.6,32.3728,32.63,2098300,0.0,1.0
2015-06-12,32.775,33.65,32.75,33.26,1388000,32.775,33.65,32.75,33.26,1388000,0.0,1.0
2015-06-15,33.18,33.5,31.87,32.2,1483700,33.18,33.5,31.87,32.2,1483700,0.0,1.0
2015-06-16,32.72,33.32,32.63,32.9,1176500,32.72,33.32,32.63,32.9,1176500,0.0,1.0
2015-06-17,33.24,33.49,32.75,32.75,1355600,33.24,33.49,32.75,32.75,1355600,0.0,1.0
2015-06-18,33.2,33.31,32.85,33.22,1434200,33.2,33.31,32.85,33.22,1434200,0.0,1.0
2015-06-19,32.31,33.43,32.06,33.14,2370700,32.31,33.43,32.06,33.14,2370700,0.0,1.0
2015-06-22,32.03,32.59,31.77,32.5,1504000,32.03,32.59,31.77,32.5,1504000,0.0,1.0
2015-06-23,32.86,32.94,31.86,31.98,1109700,32.86,32.94,31.86,31.98,1109700,0.0,1.0
2015-06-24,32.36,32.732,32.01,32.69,1527800,32.36,32.732,32.01,32.69,1527800,0.0,1.0
2015-06-25,32.14,32.57,32.11,32.57,1017600,32.14,32.57,32.11,32.57,1017600,0.0,1.0
2015-06-26,29.75,32.07,29.6,32.0,4184100,29.75,32.07,29.6,32.0,4184100,0.0,1.0
2015-06-29,28.25,30.1226,27.6003,28.24,3466200,28.25,30.1226,27.6003,28.24,3466200,0.0,1.0
2015-06-30,28.6,29.47,28.17,28.61,1974700,28.6,29.47,28.17,28.61,1974700,0.0,1.0
2015-07-01,27.25,29.3,27.2,29.13,2991500,27.25,29.3,27.2,29.13,2991500,0.0,1.0
2015-07-02,27.4,27.8,26.61,27.28,2230200,27.4,27.8,26.61,27.28,2230200,0.0,1.0
2015-07-06,25.84,26.69,25.5,26.25,2805300,25.84,26.69,25.5,26.25,2805300,0.0,1.0
2015-07-07,26.26,26.56,24.23,25.73,3902700,26.26,26.56,24.23,25.73,3902700,0.0,1.0
2015-07-08,24.57,25.9,24.2687,24.95,2892000,24.57,25.9,24.2687,24.95,2892000,0.0,1.0
2015-07-09,25.64,26.53,25.51,25.75,3128500,25.64,26.53,25.51,25.75,3128500,0.0,1.0
2015-07-10,25.83,26.86,25.5,26.56,2040500,25.83,26.86,25.5,26.56,2040500,0.0,1.0
2015-07-13,26.44,26.8,26.06,26.45,2115300,26.44,26.8,26.06,26.45,2115300,0.0,1.0
2015-07-14,26.64,27.38,26.37,26.37,1751700,26.64,27.38,26.37,26.37,1751700,0.0,1.0
2015-07-15,26.23,27.09,26.01,26.57,1539900,26.23,27.09,26.01,26.57,1539900,0.0,1.0
2015-07-16,26.86,26.9,26.35,26.49,1345100,26.86,26.9,26.35,26.49,1345100,0.0,1.0
2015-07-17,26.55,27.06,26.49,26.92,1287600,26.55,27.06,26.49,26.92,1287600,0.0,1.0
2015-07-20,26.36,27.21,26.25,26.81,1523200,26.36,27.21,26.25,26.81,1523200,0.0,1.0
2015-07-21,26.14,26.53,25.79,26.47,1627400,26.14,26.53,25.79,26.47,1627400,0.0,1.0
2015-07-22,25.84,25.99,25.1798,25.99,1483500,25.84,25.99,25.1798,25.99,1483500,0.0,1.0
2015-07-23,25.67,26.5,25.48,25.79,1668700,25.67,26.5,25.48,25.79,1668700,0.0,1.0
2015-07-24,25.25,25.75,25.02,25.68,1631300,25.25,25.75,25.02,25.68,1631300,0.0,1.0
2015-07-27,24.79,25.385,23.65,24.7,1808000,24.79,25.385,23.65,24.7,1808000,0.0,1.0
2015-07-28,25.74,26.09,24.565,24.87,1657400,25.74,26.09,24.565,24.87,1657400,0.0,1.0
2015-07-29,27.21,27.39,25.43,25.75,2021800,27.21,27.39,25.43,25.75,2021800,0.0,1.0
2015-07-30,26.77,27.6,26.51,27.26,1768900,26.77,27.6,26.51,27.26,1768900,0.0,1.0
2015-07-31,26.855,27.48,26.5,26.73,1266500,26.855,27.48,26.5,26.73,1266500,0.0,1.0
2015-08-03,24.75,26.939,24.6,26.75,3715700,24.75,26.939,24.6,26.75,3715700,0.0,1.0
2015-08-04,24.57,25.03,23.89,25.01,2478500,24.57,25.03,23.89,25.01,2478500,0.0,1.0
2015-08-05,26.55,27.21,25.41,25.56,3012400,26.55,27.21,25.41,25.56,3012400,0.0,1.0
2015-08-06,25.73,26.8899,25.16,26.77,2354200,25.73,26.8899,25.16,26.77,2354200,0.0,1.0
2015-08-07,25.05,25.93,24.69,25.69,1687700,25.05,25.93,24.69,25.69,1687700,0.0,1.0
2015-08-10,25.95,26.01,25.13,25.34,1227700,25.95,26.01,25.13,25.34,1227700,0.0,1.0
2015-08-11,24.87,25.9,24.52,25.83,1805800,24.87,25.9,24.52,25.83,1805800,0.0,1.0
2015-08-12,24.29,24.7399,23.26,24.38,3076500,24.29,24.7399,23.26,24.38,3076500,0.0,1.0
2015-08-13,24.55,25.07,24.35,24.45,1674300,24.55,25.07,24.35,24.45,1674300,0.0,1.0
2015-08-14,24.74,25.54,24.57,24.68,1670000,24.74,25.54,24.57,24.68,1670000,0.0,1.0
2015-08-17,24.23,24.99,23.7299,24.76,3192600,24.23,24.99,23.7299,24.76,3192600,0.0,1.0
2015-08-18,24.69,25.0,23.67,24.53,3162200,24.69,25.0,23.67,24.53,3162200,0.0,1.0
2015-08-19,20.2,21.63,19.54,21.45,15156100,20.2,21.63,19.54,21.45,15156100,0.0,1.0
2015-08-20,18.78,19.99,18.54,19.97,4807900,18.78,19.99,18.54,19.97,4807900,0.0,1.0
2015-08-21,17.4,18.828,17.36,18.13,5265700,17.4,18.828,17.36,18.13,5265700,0.0,1.0
2015-08-24,16.28,17.56,14.16,14.51,4525400,16.28,17.56,14.16,14.51,4525400,0.0,1.0
2015-08-25,17.11,18.585,16.74,18.15,4767800,17.11,18.585,16.74,18.15,4767800,0.0,1.0
2015-08-26,17.2,17.69,16.33,17.5,4075400,17.2,17.69,16.33,17.5,4075400,0.0,1.0
2015-08-27,18.23,18.24,17.38,17.95,2969200,18.23,18.24,17.38,17.95,2969200,0.0,1.0
2015-08-28,18.83,19.32,18.0018,18.11,2598300,18.83,19.32,18.0018,18.11,2598300,0.0,1.0
2015-08-31,18.72,19.33,18.43,18.51,1793400,18.72,19.33,18.43,18.51,1793400,0.0,1.0
2015-09-01,18.01,18.649,17.87,18.1,2005900,18.01,18.649,17.87,18.1,2005900,0.0,1.0
2015-09-02,18.42,18.43,17.7,18.31,1426800,18.42,18.43,17.7,18.31,1426800,0.0,1.0
2015-09-03,18.59,19.25,18.25,18.58,1492100,18.59,19.25,18.25,18.58,1492100,0.0,1.0
2015-09-04,18.32,18.8,18.08,18.39,1185400,18.32,18.8,18.08,18.39,1185400,0.0,1.0
2015-09-08,18.86,19.2128,18.5,18.56,1608000,18.86,19.2128,18.5,18.56,1608000,0.0,1.0
2015-09-09,19.18,19.85,18.87,19.36,2195400,19.18,19.85,18.87,19.36,2195400,0.0,1.0
2015-09-10,19.37,19.77,19.08,19.16,1407500,19.37,19.77,19.08,19.16,1407500,0.0,1.0
2015-09-11,18.96,19.46,18.69,19.17,1315500,18.96,19.46,18.69,19.17,1315500,0.0,1.0
2015-09-14,18.72,19.03,18.51,18.92,1312500,18.72,19.03,18.51,18.92,1312500,0.0,1.0
2015-09-15,19.13,19.2,18.52,18.59,1491500,19.13,19.2,18.52,18.59,1491500,0.0,1.0
2015-09-16,19.71,19.99,19.21,19.21,1473000,19.71,19.99,19.21,19.21,1473000,0.0,1.0
2015-09-17,20.5,20.94,19.56,19.63,2328200,20.5,20.94,19.56,19.63,2328200,0.0,1.0
2015-09-18,19.08,19.99,19.06,19.68,2545700,19.08,19.99,19.06,19.68,2545700,0.0,1.0
2015-09-21,19.04,19.5399,18.83,19.27,1269500,19.04,19.5399,18.83,19.27,1269500,0.0,1.0
2015-09-22,18.21,18.77,18.16,18.58,1559000,18.21,18.77,18.16,18.58,1559000,0.0,1.0
2015-09-23,17.16,18.38,17.07,18.18,1750600,17.16,18.38,17.07,18.18,1750600,0.0,1.0
2015-09-24,17.18,17.43,16.15,17.05,2422200,17.18,17.43,16.15,17.05,2422200,0.0,1.0
2015-09-25,17.03,17.95,16.86,17.51,1589200,17.03,17.95,16.86,17.51,1589200,0.0,1.0
2015-09-28,15.72,17.0,15.5,16.96,3019200,15.72,17.0,15.5,16.96,3019200,0.0,1.0
2015-09-29,15.86,16.33,15.6,15.85,2312500,15.86,16.33,15.6,15.85,2312500,0.0,1.0
2015-09-30,16.62,16.72,16.12,16.19,1606800,16.62,16.72,16.12,16.19,1606800,0.0,1.0
2015-10-01,16.67,17.0,16.05,16.73,1697600,16.67,17.0,16.05,16.73,1697600,0.0,1.0
2015-10-02,18.77,18.99,16.27,16.48,3476000,18.77,18.99,16.27,16.48,3476000,0.0,1.0
2015-10-05,19.54,19.8,18.41,18.99,2888100,19.54,19.8,18.41,18.99,2888100,0.0,1.0
2015-10-06,19.42,20.49,18.96,19.53,2590900,19.42,20.49,18.96,19.53,2590900,0.0,1.0
2015-10-07,20.31,20.9683,19.58,19.88,2282400,20.31,20.9683,19.58,19.88,2282400,0.0,1.0
2015-10-08,20.6,20.73,19.62,20.11,2043100,20.6,20.73,19.62,20.11,2043100,0.0,1.0
2015-10-09,21.12,21.24,20.3,20.8,1990100,21.12,21.24,20.3,20.8,1990100,0.0,1.0
2015-10-12,20.64,21.45,20.2201,21.42,1871500,20.64,21.45,20.2201,21.42,1871500,0.0,1.0
2015-10-13,20.59,21.15,20.06,20.29,1064900,20.59,21.15,20.06,20.29,1064900,0.0,1.0
2015-10-14,21.13,21.43,20.66,20.71,1638200,21.13,21.43,20.66,20.71,1638200,0.0,1.0
2015-10-15,21.6,21.98,21.05,21.33,2354300,21.6,21.98,21.05,21.33,2354300,0.0,1.0
2015-10-16,21.7,21.75,21.1501,21.52,1317600,21.7,21.75,21.1501,21.52,1317600,0.0,1.0
2015-10-19,21.74,22.44,21.2,21.43,1710400,21.74,22.44,21.2,21.43,1710400,0.0,1.0
2015-10-20,21.65,22.3,21.35,21.74,1240000,21.65,22.3,21.35,21.74,1240000,0.0,1.0
2015-10-21,20.73,21.895,20.7,21.73,1374200,20.73,21.895,20.7,21.73,1374200,0.0,1.0
2015-10-22,21.02,21.57,20.74,20.9,2188300,21.02,21.57,20.74,20.9,2188300,0.0,1.0
2015-10-23,20.68,21.25,20.26,21.2,1967300,20.68,21.25,20.26,21.2,1967300,0.0,1.0
2015-10-26,21.66,22.75,21.53,22.0,4055900,21.66,22.75,21.53,22.0,4055900,0.0,1.0
2015-10-27,20.65,21.61,20.47,21.49,1958200,20.65,21.61,20.47,21.49,1958200,0.0,1.0
2015-10-28,21.67,21.7999,20.57,20.68,1471600,21.67,21.7999,20.57,20.68,1471600,0.0,1.0
2015-10-29,21.44,22.07,21.27,21.79,1255800,21.44,22.07,21.27,21.79,1255800,0.0,1.0
2015-10-30,21.83,21.9,20.49,21.15,2047400,21.83,21.9,20.49,21.15,2047400,0.0,1.0
2015-11-02,22.65,22.84,21.52,21.83,1876800,22.65,22.84,21.52,21.83,1876800,0.0,1.0
2015-11-03,23.23,23.7,22.58,22.72,1962100,23.23,23.7,22.58,22.72,1962100,0.0,1.0
2015-11-04,23.25,24.0,22.55,23.73,2013900,23.25,24.0,22.55,23.73,2013900,0.0,1.0
2015-11-05,22.85,23.41,22.51,23.15,1384100,22.85,23.41,22.51,23.15,1384100,0.0,1.0
2015-11-06,23.57,23.65,22.633,22.84,1539900,23.57,23.65,22.633,22.84,1539900,0.0,1.0
2015-11-09,23.03,23.96,22.83,23.64,2443200,23.03,23.96,22.83,23.64,2443200,0.0,1.0
2015-11-10,22.25,24.88,20.81,24.8,12044800,22.25,24.88,20.81,24.8,12044800,0.0,1.0
2015-11-11,22.83,23.29,21.73,22.47,3335700,22.83,23.29,21.73,22.47,3335700,0.0,1.0
2015-11-12,21.88,23.117,21.7,22.07,2723100,21.88,23.117,21.7,22.07,2723100,0.0,1.0
2015-11-13,21.31,22.24,21.21,21.6,2207800,21.31,22.24,21.21,21.6,2207800,0.0,1.0
2015-11-16,21.54,21.63,20.532,21.15,2777400,21.54,21.63,20.532,21.15,2777400,0.0,1.0
2015-11-17,20.21,22.04,20.085,22.04,3386100,20.21,22.04,20.085,22.04,3386100,0.0,1.0
2015-11-18,21.18,21.28,20.22,20.22,2555000,21.18,21.28,20.22,20.22,2555000,0.0,1.0
2015-11-19,20.57,21.15,20.4,20.98,2005800,20.57,21.15,20.4,20.98,2005800,0.0,1.0
2015-11-20,20.9,21.04,20.5,20.86,2013600,20.9,21.04,20.5,20.86,2013600,0.0,1.0
2015-11-23,21.13,21.39,20.55,20.67,1500800,21.13,21.39,20.55,20.67,1500800,0.0,1.0
2015-11-24,21.85,21.95,20.85,21.02,1703900,21.85,21.95,20.85,21.02,1703900,0.0,1.0
2015-11-25,22.31,22.62,21.69,21.9,2000200,22.31,22.62,21.69,21.9,2000200,0.0,1.0
2015-11-27,22.5,22.54,21.87,22.1,871200,22.5,22.54,21.87,22.1,871200,0.0,1.0
2015-11-30,23.03,23.24,22.51,22.55,1652800,23.03,23.24,22.51,22.55,1652800,0.0,1.0
2015-12-01,23.46,23.66,23.03,23.25,2114700,23.46,23.66,23.03,23.25,2114700,0.0,1.0
2015-12-02,23.88,24.04,23.3,23.39,3132200,23.88,24.04,23.3,23.39,3132200,0.0,1.0
2015-12-03,24.15,24.98,23.81,23.99,2326500,24.15,24.98,23.81,23.99,2326500,0.0,1.0
2015-12-04,24.6,24.67,23.29,24.28,2637200,24.6,24.67,23.29,24.28,2637200,0.0,1.0
2015-12-07,24.16,24.78,23.94,24.46,1670000,24.16,24.78,23.94,24.46,1670000,0.0,1.0
2015-12-08,24.1,24.18,22.91,23.53,1415200,24.1,24.18,22.91,23.53,1415200,0.0,1.0
2015-12-09,23.62,24.83,23.51,24.08,1832800,23.62,24.83,23.51,24.08,1832800,0.0,1.0
2015-12-10,24.19,24.325,22.54,23.08,2020100,24.19,24.325,22.54,23.08,2020100,0.0,1.0
2015-12-11,23.46,24.11,23.2956,23.56,1362200,23.46,24.11,23.2956,23.56,1362200,0.0,1.0
2015-12-14,24.64,24.88,23.31,23.85,2468700,24.64,24.88,23.31,23.85,2468700,0.0,1.0
2015-12-15,25.4,25.97,24.66,25.0,3062600,25.4,25.97,24.66,25.0,3062600,0.0,1.0
2015-12-16,27.28,29.5,26.29,27.0,7435700,27.28,29.5,26.29,27.0,7435700,0.0,1.0
2015-12-17,26.56,27.88,26.29,27.87,2827400,26.56,27.88,26.29,27.87,2827400,0.0,1.0
2015-12-18,27.07,27.6,26.06,26.27,3255900,27.07,27.6,26.06,26.27,3255900,0.0,1.0
2015-12-21,28.5,28.65,27.11,27.6,2720700,28.5,28.65,27.11,27.6,2720700,0.0,1.0
2015-12-22,27.92,28.28,27.26,28.28,2324400,27.92,28.28,27.26,28.28,2324400,0.0,1.0
2015-12-23,28.93,29.13,28.01,28.07,1992700,28.93,29.13,28.01,28.07,1992700,0.0,1.0
2015-12-24,29.33,29.83,28.86,28.97,1282900,29.33,29.83,28.86,28.97,1282900,0.0,1.0
2015-12-28,29.27,29.59,28.58,29.1,1458500,29.27,29.59,28.58,29.1,1458500,0.0,1.0
2015-12-29,28.94,29.62,28.06,29.4,1756100,28.94,29.62,28.06,29.4,1756100,0.0,1.0
2015-12-30,28.64,29.1299,28.23,28.55,1617900,28.64,29.1299,28.23,28.55,1617900,0.0,1.0
2015-12-31,28.96,29.06,28.35,28.5,1303300,28.96,29.06,28.35,28.5,1303300,0.0,1.0
2016-01-04,27.98,28.11,27.31,27.79,2740000,27.98,28.11,27.31,27.79,2740000,0.0,1.0
2016-01-05,27.5,28.8,27.24,28.46,2006400,27.5,28.8,27.24,28.46,2006400,0.0,1.0
2016-01-06,27.28,27.56,26.63,26.77,2246000,27.28,27.56,26.63,26.77,2246000,0.0,1.0
2016-01-07,22.99,26.07,22.814,25.92,4681100,22.99,26.07,22.814,25.92,4681100,0.0,1.0
2016-01-08,23.5,24.5,23.41,24.44,1885900,23.5,24.5,23.41,24.44,1885900,0.0,1.0
2016-01-11,22.36,23.805,21.86,23.73,2705500,22.36,23.805,21.86,23.73,2705500,0.0,1.0
2016-01-12,21.72,23.1,21.04,22.65,3296800,21.72,23.1,21.04,22.65,3296800,0.0,1.0
2016-01-13,20.63,22.58,20.3199,22.12,2746000,20.63,22.58,20.3199,22.12,2746000,0.0,1.0
2016-01-14,20.28,20.59,18.84,20.47,3295500,20.28,20.59,18.84,20.47,3295500,0.0,1.0
2016-01-15,18.79,19.32,17.8741,18.97,3185200,18.79,19.32,17.8741,18.97,3185200,0.0,1.0
2016-01-19,18.74,20.2,18.585,19.8,3583800,18.74,20.2,18.585,19.8,3583800,0.0,1.0
2016-01-20,18.11,18.45,16.81,17.79,3655600,18.11,18.45,16.81,17.79,3655600,0.0,1.0
2016-01-21,19.03,19.6957,18.04,18.04,2690900,19.03,19.6957,18.04,18.04,2690900,0.0,1.0
2016-01-22,19.96,20.75,19.52,20.1556,3036400,19.96,20.75,19.52,20.1556,3036400,0.0,1.0
2016-01-25,19.39,20.37,19.37,19.67,1874500,19.39,20.37,19.37,19.67,1874500,0.0,1.0
2016-01-26,20.16,20.31,19.2088,19.56,1925000,20.16,20.31,19.2088,19.56,1925000,0.0,1.0
2016-01-27,19.87,20.72,19.64,20.1,2498300,19.87,20.72,19.64,20.1,2498300,0.0,1.0
2016-01-28,19.38,20.75,19.17,20.39,1989600,19.38,20.75,19.17,20.39,1989600,0.0,1.0
2016-01-29,20.17,20.23,19.32,19.45,1612400,20.17,20.23,19.32,19.45,1612400,0.0,1.0
2016-02-01,20.41,20.47,19.67,20.18,1585900,20.41,20.47,19.67,20.18,1585900,0.0,1.0
2016-02-02,19.46,20.1899,19.15,20.02,1558300,19.46,20.1899,19.15,20.02,1558300,0.0,1.0
2016-02-03,19.19,19.89,18.41,19.69,2279600,19.19,19.89,18.41,19.69,2279600,0.0,1.0
2016-02-04,20.12,20.41,19.0232,19.26,2056600,20.12,20.41,19.0232,19.26,2056600,0.0,1.0
2016-02-05,19.44,20.14,19.31,20.0,1940200,19.44,20.14,19.31,20.0,1940200,0.0,1.0
2016-02-08,18.37,19.16,18.05,19.03,2191600,18.37,19.16,18.05,19.03,2191600,0.0,1.0
2016-02-09,17.77,18.3296,17.21,17.95,2578300,17.77,18.3296,17.21,17.95,2578300,0.0,1.0
2016-02-10,17.39,17.94,17.01,17.16,2571200,17.39,17.94,17.01,17.16,2571200,0.0,1.0
2016-02-11,15.795,17.2,15.622,16.71,3637100,15.795,17.2,15.622,16.71,3637100,0.0,1.0
2016-02-12,16.39,16.76,15.79,16.25,2275100,16.39,16.76,15.79,16.25,2275100,0.0,1.0
2016-02-16,19.29,19.48,18.06,18.17,4630200,19.29,19.48,18.06,18.17,4630200,0.0,1.0
2016-02-17,19.24,19.99,19.13,19.67,3035500,19.24,19.99,19.13,19.67,3035500,0.0,1.0
2016-02-18,19.41,19.76,18.99,19.68,1853300,19.41,19.76,18.99,19.68,1853300,0.0,1.0
2016-02-19,19.78,19.99,19.075,19.26,2035700,19.78,19.99,19.075,19.26,2035700,0.0,1.0
2016-02-22,21.0,21.099,20.19,20.2,2239500,21.0,21.099,20.19,20.2,2239500,0.0,1.0
2016-02-23,20.42,21.05,20.18,20.99,1473700,20.42,21.05,20.18,20.99,1473700,0.0,1.0
2016-02-24,21.81,21.89,19.51,20.0,2720100,21.81,21.89,19.51,20.0,2720100,0.0,1.0
2016-02-25,21.58,21.75,20.88,21.56,2087300,21.58,21.75,20.88,21.56,2087300,0.0,1.0
2016-02-26,22.38,23.15,22.05,22.14,2528000,22.38,23.15,22.05,22.14,2528000,0.0,1.0
2016-02-29,22.77,22.92,22.1,22.33,1923000,22.77,22.92,22.1,22.33,1923000,0.0,1.0
2016-03-01,22.8,23.279,22.44,23.27,1794100,22.8,23.279,22.44,23.27,1794100,0.0,1.0
2016-03-02,23.48,23.56,22.67,22.86,2335800,23.48,23.56,22.67,22.86,2335800,0.0,1.0
2016-03-03,22.54,23.544,21.61,23.38,4147100,22.54,23.544,21.61,23.38,4147100,0.0,1.0
2016-03-04,22.54,23.17,22.08,22.94,2665000,22.54,23.17,22.08,22.94,2665000,0.0,1.0
2016-03-07,22.73,23.04,22.35,22.54,1734700,22.73,23.04,22.35,22.54,1734700,0.0,1.0
2016-03-08,21.36,22.69,21.13,22.62,2520200,21.36,22.69,21.13,22.62,2520200,0.0,1.0
2016-03-09,21.76,22.0,20.88,21.94,2701900,21.76,22.0,20.88,21.94,2701900,0.0,1.0
2016-03-10,18.885,20.75,18.55,20.02,11430900,18.885,20.75,18.55,20.02,11430900,0.0,1.0
2016-03-11,19.85,19.96,18.8,19.27,3415200,19.85,19.96,18.8,19.27,3415200,0.0,1.0
2016-03-14,19.6,20.04,19.18,19.5,1767200,19.6,20.04,19.18,19.5,1767200,0.0,1.0
2016-03-15,19.76,19.8,19.2,19.38,2125000,19.76,19.8,19.2,19.38,2125000,0.0,1.0
2016-03-16,20.11,20.42,19.56,19.76,2037600,20.11,20.42,19.56,19.76,2037600,0.0,1.0
2016-03-17,20.97,21.41,19.77,19.97,3031300,20.97,21.41,19.77,19.97,3031300,0.0,1.0
2016-03-18,20.54,21.35,20.46,21.3,1743900,20.54,21.35,20.46,21.3,1743900,0.0,1.0
2016-03-21,20.13,20.6,19.9,20.44,1473200,20.13,20.6,19.9,20.44,1473200,0.0,1.0
2016-03-22,19.83,20.05,19.51,19.88,1543600,19.83,20.05,19.51,19.88,1543600,0.0,1.0
2016-03-23,18.76,19.92,18.75,19.77,2254400,18.76,19.92,18.75,19.77,2254400,0.0,1.0
2016-03-24,18.85,18.93,17.95,18.36,1473300,18.85,18.93,17.95,18.36,1473300,0.0,1.0
2016-03-28,18.63,18.9,18.321,18.88,1041800,18.63,18.9,18.321,18.88,1041800,0.0,1.0
2016-03-29,19.27,19.29,18.2,18.44,1597500,19.27,19.29,18.2,18.44,1597500,0.0,1.0
2016-03-30,19.41,19.9199,19.2,19.41,1490600,19.41,19.9199,19.2,19.41,1490600,0.0,1.0
2016-03-31,19.28,19.6,19.19,19.37,1050300,19.28,19.6,19.19,19.37,1050300,0.0,1.0
2016-04-01,19.01,19.18,18.75,19.04,1046200,19.01,19.18,18.75,19.04,1046200,0.0,1.0
2016-04-04,17.99,19.32,17.92,19.11,2910300,17.99,19.32,17.92,19.11,2910300,0.0,1.0
2016-04-05,17.98,18.41,17.55,17.64,2312100,17.98,18.41,17.55,17.64,2312100,0.0,1.0
2016-04-06,17.83,18.29,17.51,17.97,2586400,17.83,18.29,17.51,17.97,2586400,0.0,1.0
2016-04-07,17.32,17.89,17.02,17.68,2377800,17.32,17.89,17.02,17.68,2377800,0.0,1.0
2016-04-08,17.32,17.74,17.19,17.59,1485600,17.32,17.74,17.19,17.59,1485600,0.0,1.0
2016-04-11,17.24,17.71,17.23,17.48,1196800,17.24,17.71,17.23,17.48,1196800,0.0,1.0
2016-04-12,17.5,17.9,17.26,17.33,1715100,17.5,17.9,17.26,17.33,1715100,0.0,1.0
2016-04-13,18.4,18.595,17.77,17.83,2090400,18.4,18.595,17.77,17.83,2090400,0.0,1.0
2016-04-14,18.36,18.6,17.98,18.4,1256800,18.36,18.6,17.98,18.4,1256800,0.0,1.0
2016-04-15,18.02,18.4353,17.907,18.24,1655600,18.02,18.4353,17.907,18.24,1655600,0.0,1.0
2016-04-18,18.54,18.75,17.66,17.66,1945200,18.54,18.75,17.66,17.66,1945200,0.0,1.0
2016-04-19,18.18,18.87,18.13,18.7,1650100,18.18,18.87,18.13,18.7,1650100,0.0,1.0
2016-04-20,18.92,19.14,18.22,18.23,2940700,18.92,19.14,18.22,18.23,2940700,0.0,1.0
2016-04-21,18.96,19.208,18.72,19.06,1361100,18.96,19.208,18.72,19.06,1361100,0.0,1.0
2016-04-22,19.04,19.54,18.88,18.98,1646800,19.04,19.54,18.88,18.98,1646800,0.0,1.0
2016-04-25,18.29,19.325,18.27,18.88,1578600,18.29,19.325,18.27,18.88,1578600,0.0,1.0
2016-04-26,18.74,18.74,18.18,18.44,993000,18.74,18.74,18.18,18.44,993000,0.0,1.0
2016-04-27,18.99,19.19,18.58,18.65,1317000,18.99,19.19,18.58,18.65,1317000,0.0,1.0
2016-04-28,18.69,19.045,18.56,18.7,1443800,18.69,19.045,18.56,18.7,1443800,0.0,1.0
2016-04-29,17.91,18.95,17.72,18.7,2598300,17.91,18.95,17.72,18.7,2598300,0.0,1.0
2016-05-02,17.52,18.05,17.18,17.91,1989000,17.52,18.05,17.18,17.91,1989000,0.0,1.0
2016-05-03,16.57,17.35,16.3,17.25,3312400,16.57,17.35,16.3,17.25,3312400,0.0,1.0
2016-05-04,16.37,17.07,16.21,16.5,2052500,16.37,17.07,16.21,16.5,2052500,0.0,1.0
2016-05-05,16.12,16.72,16.09,16.66,1453100,16.12,16.72,16.09,16.66,1453100,0.0,1.0
2016-05-06,15.9,16.4,15.53,16.07,2559900,15.9,16.4,15.53,16.07,2559900,0.0,1.0
2016-05-09,15.46,16.155,15.21,15.86,2404600,15.46,16.155,15.21,15.86,2404600,0.0,1.0
2016-05-10,15.46,15.62,15.02,15.1,3545600,15.46,15.62,15.02,15.1,3545600,0.0,1.0
2016-05-11,17.38,18.46,17.17,17.56,7977500,17.38,18.46,17.17,17.56,7977500,0.0,1.0
2016-05-12,17.04,17.81,16.52,17.43,3291600,17.04,17.81,16.52,17.43,3291600,0.0,1.0
2016-05-13,16.91,17.5,16.7,16.94,1746500,16.91,17.5,16.7,16.94,1746500,0.0,1.0
2016-05-16,17.5,17.64,16.9511,16.96,1378500,17.5,17.64,16.9511,16.96,1378500,0.0,1.0
2016-05-17,17.4,17.69,17.18,17.4,1494600,17.4,17.69,17.18,17.4,1494600,0.0,1.0
2016-05-18,17.4,17.67,17.21,17.3,1633800,17.4,17.67,17.21,17.3,1633800,0.0,1.0
2016-05-19,17.38,17.54,16.995,17.31,1426400,17.38,17.54,16.995,17.31,1426400,0.0,1.0
2016-05-20,18.06,18.22,17.42,17.43,2117600,18.06,18.22,17.42,17.43,2117600,0.0,1.0
2016-05-23,18.54,18.86,18.04,18.04,1990400,18.54,18.86,18.04,18.04,1990400,0.0,1.0
2016-05-24,19.14,19.27,18.75,18.8,2317500,19.14,19.27,18.75,18.8,2317500,0.0,1.0
2016-05-25,19.56,19.6,19.21,19.28,2089500,19.56,19.6,19.21,19.28,2089500,0.0,1.0
2016-05-26,18.82,19.65,18.61,19.65,2100300,18.82,19.65,18.61,19.65,2100300,0.0,1.0
2016-05-27,18.72,19.04,18.64,18.8,1466600,18.72,19.04,18.64,18.8,1466600,0.0,1.0
2016-05-31,18.68,18.9,18.45,18.62,1475100,18.68,18.9,18.45,18.62,1475100,0.0,1.0
2016-06-01,18.66,18.76,18.09,18.49,1388100,18.66,18.76,18.09,18.49,1388100,0.0,1.0
2016-06-02,18.06,18.5381,18.0,18.32,2136100,18.06,18.5381,18.0,18.32,2136100,0.0,1.0
2016-06-03,17.51,17.981,17.27,17.88,2442600,17.51,17.981,17.27,17.88,2442600,0.0,1.0
2016-06-06,18.23,18.265,17.47,17.58,1624000,18.23,18.265,17.47,17.58,1624000,0.0,1.0
2016-06-07,18.24,18.48,18.05,18.27,1407100,18.24,18.48,18.05,18.27,1407100,0.0,1.0
2016-06-08,18.07,18.32,17.91,18.32,1644000,18.07,18.32,17.91,18.32,1644000,0.0,1.0
2016-06-09,17.89,18.06,17.665,17.93,1539900,17.89,18.06,17.665,17.93,1539900,0.0,1.0
2016-06-10,16.38,17.6204,16.35,17.49,3777100,16.38,17.6204,16.35,17.49,3777100,0.0,1.0
2016-06-13,15.85,16.44,15.77,16.17,2304800,15.85,16.44,15.77,16.17,2304800,0.0,1.0
2016-06-14,15.86,16.31,15.51,15.85,1964400,15.86,16.31,15.51,15.85,1964400,0.0,1.0
2016-06-15,15.73,16.489,15.71,15.8,2156500,15.73,16.489,15.71,15.8,2156500,0.0,1.0
2016-06-16,15.63,15.83,15.26,15.51,2010100,15.63,15.83,15.26,15.51,2010100,0.0,1.0
2016-06-17,15.76,16.07,15.65,15.73,1636200,15.76,16.07,15.65,15.73,1636200,0.0,1.0
2016-06-20,16.09,16.36,15.96,16.07,1482000,16.09,16.36,15.96,16.07,1482000,0.0,1.0
2016-06-21,15.84,16.2,15.73,16.13,1460100,15.84,16.2,15.73,16.13,1460100,0.0,1.0
2016-06-22,15.83,16.3301,15.821,15.95,1222300,15.83,16.3301,15.821,15.95,1222300,0.0,1.0
2016-06-23,16.25,16.25,15.85,16.09,1205500,16.25,16.25,15.85,16.09,1205500,0.0,1.0
2016-06-24,14.83,15.63,14.5,15.0,4348600,14.83,15.63,14.5,15.0,4348600,0.0,1.0
2016-06-27,13.8,14.85,13.56,14.72,3336900,13.8,14.85,13.56,14.72,3336900,0.0,1.0
2016-06-28,14.52,14.56,14.1459,14.3,1868500,14.52,14.56,14.1459,14.3,1868500,0.0,1.0
2016-06-29,14.88,15.02,14.55,14.8,1697400,14.88,15.02,14.55,14.8,1697400,0.0,1.0
2016-06-30,15.12,15.17,14.74,14.88,1351300,15.12,15.17,14.74,14.88,1351300,0.0,1.0
2016-07-01,15.26,15.4,14.86,14.94,1052100,15.26,15.4,14.86,14.94,1052100,0.0,1.0
2016-07-05,14.82,15.01,14.52,14.96,1681600,14.82,15.01,14.52,14.96,1681600,0.0,1.0
2016-07-06,15.09,15.18,14.46,14.53,1344200,15.09,15.18,14.46,14.53,1344200,0.0,1.0
2016-07-07,14.84,15.29,14.645,15.08,1380700,14.84,15.29,14.645,15.08,1380700,0.0,1.0
2016-07-08,15.03,15.19,14.85,15.01,1676200,15.03,15.19,14.85,15.01,1676200,0.0,1.0
2016-07-11,15.67,15.815,15.13,15.19,1703500,15.67,15.815,15.13,15.19,1703500,0.0,1.0
2016-07-12,15.89,16.155,15.68,15.77,1835000,15.89,16.155,15.68,15.77,1835000,0.0,1.0
2016-07-13,15.24,15.88,15.0626,15.88,2100600,15.24,15.88,15.0626,15.88,2100600,0.0,1.0
2016-07-14,14.96,15.41,14.86,15.37,3589000,14.96,15.41,14.86,15.37,3589000,0.0,1.0
2016-07-15,14.56,15.0,14.32,15.0,3310600,14.56,15.0,14.32,15.0,3310600,0.0,1.0
2016-07-18,14.78,14.85,14.11,14.54,3315000,14.78,14.85,14.11,14.54,3315000,0.0,1.0
2016-07-19,14.41,14.89,14.33,14.81,1832300,14.41,14.89,14.33,14.81,1832300,0.0,1.0
2016-07-20,14.76,14.98,14.44,14.46,1913700,14.76,14.98,14.44,14.46,1913700,0.0,1.0
2016-07-21,14.62,15.11,14.545,14.82,1481600,14.62,15.11,14.545,14.82,1481600,0.0,1.0
2016-07-22,14.58,14.69,14.31,14.66,1530300,14.58,14.69,14.31,14.66,1530300,0.0,1.0
2016-07-25,14.78,14.81,14.42,14.6,1191000,14.78,14.81,14.42,14.6,1191000,0.0,1.0
2016-07-26,14.89,15.17,14.63,14.73,1579300,14.89,15.17,14.63,14.73,1579300,0.0,1.0
2016-07-27,14.88,15.181,14.77,14.98,1410600,14.88,15.181,14.77,14.98,1410600,0.0,1.0
2016-07-28,14.39,14.85,14.32,14.84,1975500,14.39,14.85,14.32,14.84,1975500,0.0,1.0
2016-07-29,14.2,14.36,14.07,14.28,1411600,14.2,14.36,14.07,14.28,1411600,0.0,1.0
2016-08-01,14.77,15.46,14.04,14.23,5378000,14.77,15.46,14.04,14.23,5378000,0.0,1.0
2016-08-02,14.38,14.926,14.32,14.85,1529600,14.38,14.926,14.32,14.85,1529600,0.0,1.0
2016-08-03,14.23,14.43,13.78,14.09,2236000,14.23,14.43,13.78,14.09,2236000,0.0,1.0
2016-08-04,14.2,14.45,14.0,14.25,1291600,14.2,14.45,14.0,14.25,1291600,0.0,1.0
2016-08-05,14.57,14.68,14.2016,14.22,1620600,14.57,14.68,14.2016,14.22,1620600,0.0,1.0
2016-08-08,14.66,14.91,14.55,14.58,1200400,14.66,14.91,14.55,14.58,1200400,0.0,1.0
2016-08-09,14.45,14.75,14.41,14.72,1343100,14.45,14.75,14.41,14.72,1343100,0.0,1.0
2016-08-10,13.16,13.902,13.0,13.85,5582700,13.16,13.902,13.0,13.85,5582700,0.0,1.0
2016-08-11,13.09,13.36,12.88,13.32,2226900,13.09,13.36,12.88,13.32,2226900,0.0,1.0
2016-08-12,12.91,13.195,12.74,13.09,2758800,12.91,13.195,12.74,13.09,2758800,0.0,1.0
2016-08-15,13.25,13.37,12.87,12.96,2262200,13.25,13.37,12.87,12.96,2262200,0.0,1.0
2016-08-16,13.08,13.265,13.0,13.15,1355900,13.08,13.265,13.0,13.15,1355900,0.0,1.0
2016-08-17,12.21,13.08,12.12,12.9,5974100,12.21,13.08,12.12,12.9,5974100,0.0,1.0
2016-08-18,14.35,14.8499,13.06,13.25,12587300,14.35,14.8499,13.06,13.25,12587300,0.0,1.0
2016-08-19,13.9,14.2399,13.7,14.08,4904300,13.9,14.2399,13.7,14.08,4904300,0.0,1.0
2016-08-22,13.37,13.84,13.21,13.72,3243900,13.37,13.84,13.21,13.72,3243900,0.0,1.0
2016-08-23,13.46,13.59,13.3281,13.43,1654000,13.46,13.59,13.3281,13.43,1654000,0.0,1.0
2016-08-24,12.89,13.45,12.81,13.0,3202200,12.89,13.45,12.81,13.0,3202200,0.0,1.0
2016-08-25,12.98,13.15,12.69,12.86,1805300,12.98,13.15,12.69,12.86,1805300,0.0,1.0
2016-08-26,13.13,13.52,12.95,12.98,1775700,13.13,13.52,12.95,12.98,1775700,0.0,1.0
2016-08-29,13.09,13.29,13.0401,13.1,947800,13.09,13.29,13.0401,13.1,947800,0.0,1.0
2016-08-30,13.18,13.52,13.05,13.05,1484400,13.18,13.52,13.05,13.05,1484400,0.0,1.0
2016-08-31,12.89,13.17,12.78,13.08,2325100,12.89,13.17,12.78,13.08,2325100,0.0,1.0
2016-09-01,12.97,13.18,12.81,12.95,1937500,12.97,13.18,12.81,12.95,1937500,0.0,1.0
2016-09-02,13.14,13.22,12.82,12.82,1762800,13.14,13.22,12.82,12.82,1762800,0.0,1.0
2016-09-06,13.67,13.765,13.14,13.16,1830600,13.67,13.765,13.14,13.16,1830600,0.0,1.0
2016-09-07,13.42,13.73,13.38,13.41,1526600,13.42,13.73,13.38,13.41,1526600,0.0,1.0
2016-09-08,13.67,13.73,13.03,13.35,1564200,13.67,13.73,13.03,13.35,1564200,0.0,1.0
2016-09-09,13.04,13.77,13.04,13.5,1712400,13.04,13.77,13.04,13.5,1712400,0.0,1.0
2016-09-12,13.02,13.17,12.75,12.91,1322000,13.02,13.17,12.75,12.91,1322000,0.0,1.0
2016-09-13,12.66,12.97,12.42,12.87,2201100,12.66,12.97,12.42,12.87,2201100,0.0,1.0
2016-09-14,12.12,12.68,11.925,12.5,2811700,12.12,12.68,11.925,12.5,2811700,0.0,1.0
2016-09-15,12.14,12.29,12.055,12.09,1897800,12.14,12.29,12.055,12.09,1897800,0.0,1.0
2016-09-16,11.85,12.114,11.72,12.05,2563300,11.85,12.114,11.72,12.05,2563300,0.0,1.0
2016-09-19,12.02,12.1686,11.86,11.87,1400400,12.02,12.1686,11.86,11.87,1400400,0.0,1.0
2016-09-20,12.04,12.2,11.84,12.2,1117900,12.04,12.2,11.84,12.2,1117900,0.0,1.0
2016-09-21,12.37,12.48,12.05,12.09,2412500,12.37,12.48,12.05,12.09,2412500,0.0,1.0
2016-09-22,12.56,12.58,12.2035,12.5,1254400,12.56,12.58,12.2035,12.5,1254400,0.0,1.0
2016-09-23,12.96,13.2,12.475,12.69,2179100,12.96,13.2,12.475,12.69,2179100,0.0,1.0
2016-09-26,12.67,12.94,12.5599,12.87,917300,12.67,12.94,12.5599,12.87,917300,0.0,1.0
2016-09-27,13.17,13.28,12.6,12.6,1313400,13.17,13.28,12.6,12.6,1313400,0.0,1.0
2016-09-28,13.61,13.87,13.2701,13.32,2197700,13.61,13.87,13.2701,13.32,2197700,0.0,1.0
2016-09-29,14.12,14.285,13.63,13.68,2809600,14.12,14.285,13.63,13.68,2809600,0.0,1.0
2016-09-30,13.74,14.17,13.68,13.94,1908200,13.74,14.17,13.68,13.94,1908200,0.0,1.0
2016-10-03,13.98,14.13,13.66,13.68,1527400,13.98,14.13,13.66,13.68,1527400,0.0,1.0
2016-10-04,13.77,14.12,13.6825,14.0,1131900,13.77,14.12,13.6825,14.0,1131900,0.0,1.0
2016-10-05,14.71,14.85,13.8801,13.93,3021000,14.71,14.85,13.8801,13.93,3021000,0.0,1.0
2016-10-06,14.84,15.08,14.46,14.84,2050400,14.84,15.08,14.46,14.84,2050400,0.0,1.0
2016-10-07,14.35,14.81,14.25,14.81,1677700,14.35,14.81,14.25,14.81,1677700,0.0,1.0
2016-10-10,14.66,14.76,14.42,14.48,1631300,14.66,14.76,14.42,14.48,1631300,0.0,1.0
2016-10-11,14.52,14.83,14.1199,14.67,1721000,14.52,14.83,14.1199,14.67,1721000,0.0,1.0
2016-10-12,14.71,14.84,14.32,14.4,1233700,14.71,14.84,14.32,14.4,1233700,0.0,1.0
2016-10-13,15.09,15.28,14.265,14.52,2079500,15.09,15.28,14.265,14.52,2079500,0.0,1.0
2016-10-14,14.99,15.45,14.82,15.2,1435300,14.99,15.45,14.82,15.2,1435300,0.0,1.0
2016-10-17,14.7,15.03,14.6,15.0,848700,14.7,15.03,14.6,15.0,848700,0.0,1.0
2016-10-18,14.87,14.99,14.75,14.93,646500,14.87,14.99,14.75,14.93,646500,0.0,1.0
2016-10-19,15.53,15.645,14.75,14.89,2468400,15.53,15.645,14.75,14.89,2468400,0.0,1.0
2016-10-20,15.7,15.79,15.28,15.36,1294400,15.7,15.79,15.28,15.36,1294400,0.0,1.0
2016-10-21,15.75,15.939,15.54,15.65,1054000,15.75,15.939,15.54,15.65,1054000,0.0,1.0
2016-10-24,15.46,15.95,15.35,15.92,884700,15.46,15.95,15.35,15.92,884700,0.0,1.0
2016-10-25,15.22,15.56,15.09,15.46,766300,15.22,15.56,15.09,15.46,766300,0.0,1.0
2016-10-26,15.3,15.485,15.04,15.05,734800,15.3,15.485,15.04,15.05,734800,0.0,1.0
2016-10-27,14.99,15.5,14.9401,15.35,906700,14.99,15.5,14.9401,15.35,906700,0.0,1.0
2016-10-28,14.76,15.12,14.7,14.91,809700,14.76,15.12,14.7,14.91,809700,0.0,1.0
2016-10-31,14.44,14.76,14.26,14.56,848800,14.44,14.76,14.26,14.56,848800,0.0,1.0
2016-11-01,14.66,14.84,14.37,14.52,878300,14.66,14.84,14.37,14.52,878300,0.0,1.0
2016-11-02,14.42,14.75,14.37,14.52,879900,14.42,14.75,14.37,14.52,879900,0.0,1.0
2016-11-03,12.87,14.39,12.735,14.2,3080600,12.87,14.39,12.735,14.2,3080600,0.0,1.0
2016-11-04,12.3,12.91,12.08,12.91,3137800,12.3,12.91,12.08,12.91,3137800,0.0,1.0
2016-11-07,12.76,12.99,12.65,12.71,1717200,12.76,12.99,12.65,12.71,1717200,0.0,1.0
2016-11-08,13.31,13.99,12.7,13.99,1630800,13.31,13.99,12.7,13.99,1630800,0.0,1.0
2016-11-09,11.515,12.4,10.25,11.58,8049600,11.515,12.4,10.25,11.58,8049600,0.0,1.0
2016-11-10,11.51,11.97,10.95,11.97,3326100,11.51,11.97,10.95,11.97,3326100,0.0,1.0
2016-11-11,11.78,11.78,11.06,11.3,1716500,11.78,11.78,11.06,11.3,1716500,0.0,1.0
2016-11-14,11.9,12.18,11.6,11.75,1096000,11.9,12.18,11.6,11.75,1096000,0.0,1.0
2016-11-15,11.73,12.01,11.52,11.99,1135300,11.73,12.01,11.52,11.99,1135300,0.0,1.0
2016-11-16,11.81,12.08,11.63,12.05,1129700,11.81,12.08,11.63,12.05,1129700,0.0,1.0
2016-11-17,11.68,11.98,11.27,11.45,1704700,11.68,11.98,11.27,11.45,1704700,0.0,1.0
2016-11-18,11.7,11.75,11.45,11.58,1254600,11.7,11.75,11.45,11.58,1254600,0.0,1.0
2016-11-21,10.68,11.73,10.52,11.5,5742900,10.68,11.73,10.52,11.5,5742900,0.0,1.0
2016-11-22,10.65,10.93,10.36,10.57,2770500,10.65,10.93,10.36,10.57,2770500,0.0,1.0
2016-11-23,10.83,10.84,10.36,10.53,1708300,10.83,10.84,10.36,10.53,1708300,0.0,1.0
2016-11-25,11.58,11.73,10.82,10.82,1840700,11.58,11.73,10.82,10.82,1840700,0.0,1.0
2016-11-28,11.52,11.69,11.44,11.57,1312700,11.52,11.69,11.44,11.57,1312700,0.0,1.0
2016-11-29,11.37,11.6,11.2,11.44,1425000,11.37,11.6,11.2,11.44,1425000,0.0,1.0
2016-11-30,11.53,11.63,11.2601,11.57,1193700,11.53,11.63,11.2601,11.57,1193700,0.0,1.0
2016-12-01,11.28,11.7,11.18,11.66,1283700,11.28,11.7,11.18,11.66,1283700,0.0,1.0
2016-12-02,11.07,11.39,11.02,11.24,1252600,11.07,11.39,11.02,11.24,1252600,0.0,1.0
2016-12-05,11.79,11.99,11.11,11.33,2217000,11.79,11.99,11.11,11.33,2217000,0.0,1.0
2016-12-06,11.99,12.2,11.64,11.64,1553500,11.99,12.2,11.64,11.64,1553500,0.0,1.0
2016-12-07,12.72,13.25,11.88,12.05,2824000,12.72,13.25,11.88,12.05,2824000,0.0,1.0
2016-12-08,12.65,12.8365,12.4396,12.57,1243800,12.65,12.8365,12.4396,12.57,1243800,0.0,1.0
2016-12-09,12.78,13.21,12.58,12.66,1278800,12.78,13.21,12.58,12.66,1278800,0.0,1.0
2016-12-12,12.68,13.113,12.52,13.0,955500,12.68,13.113,12.52,13.0,955500,0.0,1.0
2016-12-13,12.41,12.77,12.12,12.72,1398400,12.41,12.77,12.12,12.72,1398400,0.0,1.0
2016-12-14,12.16,12.49,12.07,12.34,1081700,12.16,12.49,12.07,12.34,1081700,0.0,1.0
2016-12-15,12.22,12.31,11.87,12.09,852800,12.22,12.31,11.87,12.09,852800,0.0,1.0
2016-12-16,12.5,12.74,12.17,12.29,1472900,12.5,12.74,12.17,12.29,1472900,0.0,1.0
2016-12-19,12.71,12.79,12.42,12.62,1085800,12.71,12.79,12.42,12.62,1085800,0.0,1.0
2016-12-20,12.53,12.88,12.354,12.75,1029700,12.53,12.88,12.354,12.75,1029700,0.0,1.0
2016-12-21,12.32,12.7,12.315,12.52,575600,12.32,12.7,12.315,12.52,575600,0.0,1.0
2016-12-22,12.57,12.64,12.23,12.31,934500,12.57,12.64,12.23,12.31,934500,0.0,1.0
2016-12-23,12.33,12.63,12.3,12.47,475700,12.33,12.63,12.3,12.47,475700,0.0,1.0
2016-12-27,13.12,13.37,12.37,12.37,2034800,13.12,13.37,12.37,12.37,2034800,0.0,1.0
2016-12-28,12.42,13.26,12.39,13.19,1645000,12.42,13.26,12.39,13.19,1645000,0.0,1.0
2016-12-29,12.17,12.68,12.09,12.42,949100,12.17,12.68,12.09,12.42,949100,0.0,1.0
2016-12-30,12.18,12.39,12.06,12.19,903000,12.18,12.39,12.06,12.19,903000,0.0,1.0
2017-01-03,12.67,12.752,12.23,12.35,1082100,12.67,12.752,12.23,12.35,1082100,0.0,1.0
2017-01-04,12.85,12.99,12.65,12.65,972300,12.85,12.99,12.65,12.65,972300,0.0,1.0
2017-01-05,12.72,12.98,12.57,12.85,696100,12.72,12.98,12.57,12.85,696100,0.0,1.0
2017-01-06,12.7,12.89,12.521,12.65,644800,12.7,12.89,12.521,12.65,644800,0.0,1.0
2017-01-09,12.61,12.7724,12.48,12.68,493400,12.61,12.7724,12.48,12.68,493400,0.0,1.0
2017-01-10,12.58,12.77,12.49,12.67,381100,12.58,12.77,12.49,12.67,381100,0.0,1.0
2017-01-11,12.84,13.17,12.54,12.54,1129000,12.84,13.17,12.54,12.54,1129000,0.0,1.0
2017-01-12,12.4,12.86,12.1254,12.83,1552900,12.4,12.86,12.1254,12.83,1552900,0.0,1.0
2017-01-13,12.45,12.95,12.38,12.43,1208700,12.45,12.95,12.38,12.43,1208700,0.0,1.0
2017-01-17,12.63,12.9,12.401,12.49,1147200,12.63,12.9,12.401,12.49,1147200,0.0,1.0
2017-01-18,12.44,12.81,12.33,12.67,830600,12.44,12.81,12.33,12.67,830600,0.0,1.0
2017-01-19,12.49,12.73,12.42,12.45,774700,12.49,12.73,12.42,12.45,774700,0.0,1.0
2017-01-20,12.54,12.72,12.435,12.6,713300,12.54,12.72,12.435,12.6,713300,0.0,1.0
2017-01-23,12.63,12.7,12.22,12.49,1063000,12.63,12.7,12.22,12.49,1063000,0.0,1.0
2017-01-24,12.49,12.85,12.47,12.65,951600,12.49,12.85,12.47,12.65,951600,0.0,1.0
2017-01-25,12.58,12.85,12.45,12.49,1025000,12.58,12.85,12.45,12.49,1025000,0.0,1.0
2017-01-26,12.53,12.8,12.48,12.58,841300,12.53,12.8,12.48,12.58,841300,0.0,1.0
2017-01-27,12.58,12.7299,12.495,12.5,808000,12.58,12.7299,12.495,12.5,808000,0.0,1.0
2017-01-30,11.75,12.57,11.68,12.5,2124100,11.75,12.57,11.68,12.5,2124100,0.0,1.0
2017-01-31,11.71,11.72,11.21,11.7,1563500,11.71,11.72,11.21,11.7,1563500,0.0,1.0
2017-02-01,11.96,11.97,11.65,11.81,846300,11.96,11.97,11.65,11.81,846300,0.0,1.0
2017-02-02,11.85,12.05,11.7,11.89,755000,11.85,12.05,11.7,11.89,755000,0.0,1.0
2017-02-03,12.16,12.24,11.82,11.82,983300,12.16,12.24,11.82,11.82,983300,0.0,1.0
2017-02-06,12.1,12.23,11.89,12.12,587200,12.1,12.23,11.89,12.12,587200,0.0,1.0
2017-02-07,12.02,12.18,11.82,12.13,892300,12.02,12.18,11.82,12.13,892300,0.0,1.0
2017-02-08,11.95,11.99,11.75,11.93,797400,11.95,11.99,11.75,11.93,797400,0.0,1.0
2017-02-09,12.02,12.12,11.74,11.92,1051500,12.02,12.12,11.74,11.92,1051500,0.0,1.0
2017-02-10,12.47,12.54,12.02,12.09,1349200,12.47,12.54,12.02,12.09,1349200,0.0,1.0
2017-02-13,13.11,13.27,12.47,12.47,1644300,13.11,13.27,12.47,12.47,1644300,0.0,1.0
2017-02-14,13.63,13.67,12.87,13.08,1290500,13.63,13.67,12.87,13.08,1290500,0.0,1.0
2017-02-15,13.79,13.88,13.49,13.64,1180700,13.79,13.88,13.49,13.64,1180700,0.0,1.0
2017-02-16,13.41,13.94,13.26,13.66,931900,13.41,13.94,13.26,13.66,931900,0.0,1.0
2017-02-17,14.12,14.29,13.16,13.27,1862000,14.12,14.29,13.16,13.27,1862000,0.0,1.0
2017-02-21,15.36,15.85,14.15,14.3,3884700,15.36,15.85,14.15,14.3,3884700,0.0,1.0
2017-02-22,14.08,14.99,13.98,14.97,3538200,14.08,14.99,13.98,14.97,3538200,0.0,1.0
2017-02-23,14.7,14.79,14.11,14.3,1888800,14.7,14.79,14.11,14.3,1888800,0.0,1.0
2017-02-24,14.8,14.93,14.26,14.4,1441200,14.8,14.93,14.26,14.4,1441200,0.0,1.0
2017-02-27,15.13,15.15,14.5,14.74,1143600,15.13,15.15,14.5,14.74,1143600,0.0,1.0
2017-02-28,14.72,15.0,14.45,14.93,1455600,14.72,15.0,14.45,14.93,1455600,0.0,1.0
2017-03-01,14.45,14.98,14.33,14.94,1113900,14.45,14.98,14.33,14.94,1113900,0.0,1.0
2017-03-02,14.67,14.93,14.38,14.45,1354000,14.67,14.93,14.38,14.45,1354000,0.0,1.0
2017-03-03,14.5,14.74,14.47,14.65,695700,14.5,14.74,14.47,14.65,695700,0.0,1.0
2017-03-06,13.74,14.54,13.54,14.54,1592400,13.74,14.54,13.54,14.54,1592400,0.0,1.0
2017-03-07,13.38,13.72,13.32,13.72,1076900,13.38,13.72,13.32,13.72,1076900,0.0,1.0
2017-03-08,13.43,13.68,13.23,13.34,1039100,13.43,13.68,13.23,13.34,1039100,0.0,1.0
2017-03-09,13.28,13.55,13.17,13.39,656800,13.28,13.55,13.17,13.39,656800,0.0,1.0
2017-03-10,13.47,13.53,13.27,13.4,711000,13.47,13.53,13.27,13.4,711000,0.0,1.0
2017-03-13,13.72,13.72,13.37,13.5,600700,13.72,13.72,13.37,13.5,600700,0.0,1.0
2017-03-14,13.58,13.79,13.38,13.7,819900,13.58,13.79,13.38,13.7,819900,0.0,1.0
2017-03-15,13.91,14.01,13.56,13.65,1082600,13.91,14.01,13.56,13.65,1082600,0.0,1.0
2017-03-16,14.26,14.61,14.13,14.15,988600,14.26,14.61,14.13,14.15,988600,0.0,1.0
2017-03-17,13.74,14.3,13.67,14.28,935400,13.74,14.3,13.67,14.28,935400,0.0,1.0
2017-03-20,13.55,13.76,13.23,13.74,1415500,13.55,13.76,13.23,13.74,1415500,0.0,1.0
2017-03-21,12.33,13.23,12.05,12.88,5431600,12.33,13.23,12.05,12.88,5431600,0.0,1.0
2017-03-22,11.96,12.45,11.73,12.38,2663700,11.96,12.45,11.73,12.38,2663700,0.0,1.0
2017-03-23,11.64,11.97,11.52,11.85,2434200,11.64,11.97,11.52,11.85,2434200,0.0,1.0
2017-03-24,11.15,11.68,11.09,11.67,3141000,11.15,11.68,11.09,11.67,3141000,0.0,1.0
2017-03-27,11.33,11.4,10.86,11.02,1698300,11.33,11.4,10.86,11.02,1698300,0.0,1.0
2017-03-28,11.57,11.69,11.31,11.31,1494700,11.57,11.69,11.31,11.31,1494700,0.0,1.0
2017-03-29,11.56,11.81,11.5,11.58,1016200,11.56,11.81,11.5,11.58,1016200,0.0,1.0
2017-03-30,11.81,11.88,11.52,11.56,1333300,11.81,11.88,11.52,11.56,1333300,0.0,1.0
2017-03-31,12.27,12.36,11.73,11.82,1475200,12.27,12.36,11.73,11.82,1475200,0.0,1.0
2017-04-03,12.23,12.46,12.11,12.3,844800,12.23,12.46,12.11,12.3,844800,0.0,1.0
2017-04-04,12.35,12.57,12.12,12.21,954900,12.35,12.57,12.12,12.21,954900,0.0,1.0
2017-04-05,12.3,12.65,12.27,12.49,797300,12.3,12.65,12.27,12.49,797300,0.0,1.0
2017-04-06,12.65,12.73,12.16,12.21,930900,12.65,12.73,12.16,12.21,930900,0.0,1.0
2017-04-07,12.68,12.78,12.48,12.64,572100,12.68,12.78,12.48,12.64,572100,0.0,1.0
2017-04-10,13.16,13.35,12.64,12.73,819800,13.16,13.35,12.64,12.73,819800,0.0,1.0
2017-04-11,13.08,13.23,12.85,13.16,660900,13.08,13.23,12.85,13.16,660900,0.0,1.0
2017-04-12,12.79,13.07,12.73,13.04,790600,12.79,13.07,12.73,13.04,790600,0.0,1.0
2017-04-13,12.72,12.92,12.57,12.75,414400,12.72,12.92,12.57,12.75,414400,0.0,1.0
2017-04-17,13.42,13.56,13.08,13.35,1161800,13.42,13.56,13.08,13.35,1161800,0.0,1.0
2017-04-18,13.44,13.49,13.24,13.31,1061500,13.44,13.49,13.24,13.31,1061500,0.0,1.0
2017-04-19,13.46,13.66,13.36,13.45,820100,13.46,13.66,13.36,13.45,820100,0.0,1.0
2017-04-20,13.51,13.78,13.47,13.56,801300,13.51,13.78,13.47,13.56,801300,0.0,1.0
2017-04-21,13.4,13.62,13.34,13.5,707600,13.4,13.62,13.34,13.5,707600,0.0,1.0
2017-04-24,13.68,13.92,13.46,13.62,872900,13.68,13.92,13.46,13.62,872900,0.0,1.0
2017-04-25,13.93,14.0,13.57,13.69,838300,13.93,14.0,13.57,13.69,838300,0.0,1.0
2017-04-26,13.97,14.33,13.86,13.92,1485700,13.97,14.33,13.86,13.92,1485700,0.0,1.0
2017-04-27,13.68,14.08,13.57,14.01,1107600,13.68,14.08,13.57,14.01,1107600,0.0,1.0
2017-04-28,13.3,13.76,12.98,13.72,1523300,13.3,13.76,12.98,13.72,1523300,0.0,1.0
2017-05-01,13.09,13.48,13.07,13.36,929300,13.09,13.48,13.07,13.36,929300,0.0,1.0
2017-05-02,13.24,13.26,12.99,13.11,904900,13.24,13.26,12.99,13.11,904900,0.0,1.0
2017-05-03,13.5,13.97,13.33,13.47,1337500,13.5,13.97,13.33,13.47,1337500,0.0,1.0
2017-05-04,12.71,13.5,12.68,13.5,1490600,12.71,13.5,12.68,13.5,1490600,0.0,1.0
2017-05-05,13.31,13.34,12.63,12.77,1166700,13.31,13.34,12.63,12.77,1166700,0.0,1.0
2017-05-08,13.45,13.53,13.16,13.3,817400,13.45,13.53,13.16,13.3,817400,0.0,1.0
2017-05-09,13.74,13.8,13.21,13.43,1012600,13.74,13.8,13.21,13.43,1012600,0.0,1.0
2017-05-10,13.69,13.83,13.37,13.71,1400600,13.69,13.83,13.37,13.71,1400600,0.0,1.0
2017-05-11,13.27,13.65,12.95,13.63,1312900,13.27,13.65,12.95,13.63,1312900,0.0,1.0
2017-05-12,13.11,13.3,12.82,13.25,888100,13.11,13.3,12.82,13.25,888100,0.0,1.0
2017-05-15,13.24,13.65,13.23,13.3,1015598,13.24,13.65,13.23,13.3,1015598,0.0,1.0
2017-05-16,12.94,13.21,12.69,13.1,1380822,12.94,13.21,12.69,13.1,1380822,0.0,1.0
2017-05-17,12.28,12.89,12.19,12.72,1237026,12.28,12.89,12.19,12.72,1237026,0.0,1.0
2017-05-18,12.53,12.53,12.07,12.25,1020918,12.53,12.53,12.07,12.25,1020918,0.0,1.0
2017-05-19,12.98,13.14,12.58,12.62,1092060,12.98,13.14,12.58,12.62,1092060,0.0,1.0
2017-05-22,13.01,13.22,12.4,13.0,861812,13.01,13.22,12.4,13.0,861812,0.0,1.0
2017-05-23,13.27,13.72,12.97,12.97,1643722,13.27,13.72,12.97,12.97,1643722,0.0,1.0
2017-05-24,13.3,13.45,13.1,13.21,756964,13.3,13.45,13.1,13.21,756964,0.0,1.0
2017-05-25,13.72,13.95,13.33,13.41,1562945,13.72,13.95,13.33,13.41,1562945,0.0,1.0
2017-05-26,13.24,13.56,12.99,13.45,1037486,13.24,13.56,12.99,13.45,1037486,0.0,1.0
2017-05-30,13.54,13.87,13.0,13.02,1164794,13.54,13.87,13.0,13.02,1164794,0.0,1.0
2017-05-31,12.81,13.61,12.67,13.55,2073117,12.81,13.61,12.67,13.55,2073117,0.0,1.0
2017-06-01,12.91,13.26,12.78,12.85,1278108,12.91,13.26,12.78,12.85,1278108,0.0,1.0
2017-06-02,12.8,12.9,12.34,12.71,1379965,12.8,12.9,12.34,12.71,1379965,0.0,1.0
2017-06-05,12.69,12.89,12.58,12.74,1380750,12.69,12.89,12.58,12.74,1380750,0.0,1.0
2017-06-06,12.59,13.14,12.32,12.32,2511861,12.59,13.14,12.32,12.32,2511861,0.0,1.0
2017-06-07,12.55,12.83,12.47,12.67,1090145,12.55,12.83,12.47,12.67,1090145,0.0,1.0
2017-06-08,12.88,12.91,12.24,12.53,1305408,12.88,12.91,12.24,12.53,1305408,0.0,1.0
2017-06-09,12.63,13.07,12.36,12.66,1158045,12.63,13.07,12.36,12.66,1158045,0.0,1.0
2017-06-12,12.82,13.12,12.35,12.39,911286,12.82,13.12,12.35,12.39,911286,0.0,1.0
2017-06-13,13.14,13.15,12.83,12.83,798042,13.14,13.15,12.83,12.83,798042,0.0,1.0
2017-06-14,12.95,13.21,12.83,13.16,613818,12.95,13.21,12.83,13.16,613818,0.0,1.0
2017-06-15,12.65,12.79,12.5,12.69,782129,12.65,12.79,12.5,12.69,782129,0.0,1.0
2017-06-16,12.8,12.86,12.55,12.62,602978,12.8,12.86,12.55,12.62,602978,0.0,1.0
2017-06-19,13.03,13.13,12.84,12.9,641679,13.03,13.13,12.84,12.9,641679,0.0,1.0
2017-06-20,13.05,13.1,12.82,12.98,681478,13.05,13.1,12.82,12.98,681478,0.0,1.0
2017-06-21,13.99,14.05,13.1,13.11,1845068,13.99,14.05,13.1,13.11,1845068,0.0,1.0
2017-06-22,15.07,15.69,13.99,14.07,4889830,15.07,15.69,13.99,14.07,4889830,0.0,1.0
2017-06-23,15.78,16.0,14.65,14.99,3547620,15.78,16.0,14.65,14.99,3547620,0.0,1.0
2017-06-26,15.62,16.11,15.49,16.0,2149569,15.62,16.11,15.49,16.0,2149569,0.0,1.0
2017-06-27,15.39,15.63,15.15,15.62,1534135,15.39,15.63,15.15,15.62,1534135,0.0,1.0
2017-06-28,15.98,16.38,15.23,15.5,2466154,15.98,16.38,15.23,15.5,2466154,0.0,1.0
2017-06-29,15.99,16.08,15.73,16.0,1327783,15.99,16.08,15.73,16.0,1327783,0.0,1.0
2017-06-30,15.92,16.16,15.59,16.03,949496,15.92,16.16,15.59,16.03,949496,0.0,1.0
2017-07-03,16.0,16.35,15.95,16.1,954116,16.0,16.35,15.95,16.1,954116,0.0,1.0
2017-07-05,15.46,16.06,15.38,15.95,1586426,15.46,16.06,15.38,15.95,1586426,0.0,1.0
2017-07-06,15.24,15.64,15.09,15.28,930205,15.24,15.64,15.09,15.28,930205,0.0,1.0
2017-07-07,15.56,15.69,15.15,15.23,1007637,15.56,15.69,15.15,15.23,1007637,0.0,1.0
2017-07-10,15.67,15.89,15.58,15.58,559060,15.67,15.89,15.58,15.58,559060,0.0,1.0
2017-07-11,15.73,15.88,15.41,15.71,585950,15.73,15.88,15.41,15.71,585950,0.0,1.0
2017-07-12,16.37,16.62,15.72,15.92,2145334,16.37,16.62,15.72,15.92,2145334,0.0,1.0
2017-07-13,16.34,16.49,16.09,16.35,767582,16.34,16.49,16.09,16.35,767582,0.0,1.0
2017-07-14,16.83,17.0,16.34,16.36,1362582,16.83,17.0,16.34,16.36,1362582,0.0,1.0
2017-07-17,16.62,17.04,16.57,16.91,998525,16.62,17.04,16.57,16.91,998525,0.0,1.0
2017-07-18,16.75,17.04,16.35,16.54,1644910,16.75,17.04,16.35,16.54,1644910,0.0,1.0
2017-07-19,17.42,18.12,17.05,17.11,3572892,17.42,18.12,17.05,17.11,3572892,0.0,1.0
2017-07-20,17.02,17.42,16.78,17.4,1795517,17.02,17.42,16.78,17.4,1795517,0.0,1.0
2017-07-21,16.59,17.0,16.36,16.97,1752559,16.59,17.0,16.36,16.97,1752559,0.0,1.0
2017-07-24,16.72,16.85,16.48,16.61,674505,16.72,16.85,16.48,16.61,674505,0.0,1.0
2017-07-25,16.57,16.96,16.56,16.83,921442,16.57,16.96,16.56,16.83,921442,0.0,1.0
2017-07-26,16.55,16.79,16.3,16.7,925999,16.55,16.79,16.3,16.7,925999,0.0,1.0
2017-07-27,16.34,16.85,16.16,16.55,944530,16.34,16.85,16.16,16.55,944530,0.0,1.0
2017-07-28,16.78,17.0,16.49,16.95,1008115,16.78,17.0,16.49,16.95,1008115,0.0,1.0
2017-07-31,16.94,16.99,16.48,16.82,762928,16.94,16.99,16.48,16.82,762928,0.0,1.0
2017-08-01,16.99,17.11,16.78,17.0,990419,16.99,17.11,16.78,17.0,990419,0.0,1.0
2017-08-02,16.5,16.85,16.23,16.84,1408018,16.5,16.85,16.23,16.84,1408018,0.0,1.0
2017-08-03,16.61,17.08,16.5,16.58,839583,16.61,17.08,16.5,16.58,839583,0.0,1.0
2017-08-04,16.71,16.79,16.51,16.63,626236,16.71,16.79,16.51,16.63,626236,0.0,1.0
2017-08-07,17.63,17.84,16.72,16.75,1742897,17.63,17.84,16.72,16.75,1742897,0.0,1.0
2017-08-08,17.43,17.92,17.32,17.63,1542613,17.43,17.92,17.32,17.63,1542613,0.0,1.0
2017-08-09,17.21,17.5,16.98,17.33,756871,17.21,17.5,16.98,17.33,756871,0.0,1.0
2017-08-10,16.55,17.08,16.46,17.03,938237,16.55,17.08,16.46,17.03,938237,0.0,1.0
2017-08-11,17.2,17.38,16.45,16.55,1399060,17.2,17.38,16.45,16.55,1399060,0.0,1.0
2017-08-14,16.64,16.8,15.71,16.31,3754073,16.64,16.8,15.71,16.31,3754073,0.0,1.0
2017-08-15,16.94,17.2,16.63,16.83,1535091,16.94,17.2,16.63,16.83,1535091,0.0,1.0
2017-08-16,16.97,17.52,16.77,16.8,1529480,16.97,17.52,16.77,16.8,1529480,0.0,1.0
2017-08-17,16.4,17.18,16.31,16.92,1019901,16.4,17.18,16.31,16.92,1019901,0.0,1.0
2017-08-18,16.63,16.8,16.43,16.46,1007123,16.63,16.8,16.43,16.46,1007123,0.0,1.0
2017-08-21,14.99,16.25,14.84,16.0,3122608,14.99,16.25,14.84,16.0,3122608,0.0,1.0
2017-08-22,15.07,15.45,14.94,15.32,1167811,15.07,15.45,14.94,15.32,1167811,0.0,1.0
2017-08-23,15.18,15.57,14.99,15.0,1007588,15.18,15.57,14.99,15.0,1007588,0.0,1.0
2017-08-24,15.57,15.69,15.18,15.21,1049905,15.57,15.69,15.18,15.21,1049905,0.0,1.0
2017-08-25,15.47,15.8,15.15,15.65,1339411,15.47,15.8,15.15,15.65,1339411,0.0,1.0
2017-08-28,15.38,15.49,15.14,15.47,633645,15.38,15.49,15.14,15.47,633645,0.0,1.0
2017-08-29,15.53,15.64,14.971,15.13,609735,15.53,15.64,14.971,15.13,609735,0.0,1.0
2017-08-30,15.61,15.79,15.5,15.56,558383,15.61,15.79,15.5,15.56,558383,0.0,1.0
2017-08-31,15.71,15.77,15.47,15.58,833665,15.71,15.77,15.47,15.58,833665,0.0,1.0
2017-09-01,16.1,16.15,15.78,15.78,642914,16.1,16.15,15.78,15.78,642914,0.0,1.0
2017-09-05,16.0,16.08,15.64,15.96,772137,16.0,16.08,15.64,15.96,772137,0.0,1.0
2017-09-06,16.04,16.38,15.81,16.02,942757,16.04,16.38,15.81,16.02,942757,0.0,1.0
2017-09-07,16.35,16.35,15.97,16.05,427854,16.35,16.35,15.97,16.05,427854,0.0,1.0
2017-09-08,16.3,16.9,16.21,16.31,1282054,16.3,16.9,16.21,16.31,1282054,0.0,1.0
2017-09-11,16.65,16.72,16.37,16.5,746313,16.65,16.72,16.37,16.5,746313,0.0,1.0
2017-09-12,16.5,16.68,16.23,16.62,1339976,16.5,16.68,16.23,16.62,1339976,0.0,1.0
2017-09-13,16.52,16.67,16.07,16.28,709676,16.52,16.67,16.07,16.28,709676,0.0,1.0
2017-09-14,17.3,17.33,16.39,16.5,1700354,17.3,17.33,16.39,16.5,1700354,0.0,1.0
2017-09-15,17.27,17.91,17.26,17.33,3028058,17.27,17.91,17.26,17.33,3028058,0.0,1.0
2017-09-18,16.8,17.59,16.64,17.46,1653702,16.8,17.59,16.64,17.46,1653702,0.0,1.0
2017-09-19,16.71,16.95,16.47,16.76,688768,16.71,16.95,16.47,16.76,688768,0.0,1.0
2017-09-20,16.02,16.77,15.78,16.68,2424929,16.02,16.77,15.78,16.68,2424929,0.0,1.0
2017-09-21,15.86,16.06,15.65,16.06,1632135,15.86,16.06,15.65,16.06,1632135,0.0,1.0
2017-09-22,16.46,16.79,15.15,15.75,3701024,16.46,16.79,15.15,15.75,3701024,0.0,1.0
2017-09-25,16.04,16.58,15.92,16.3,1380012,16.04,16.58,15.92,16.3,1380012,0.0,1.0
2017-09-26,16.07,16.42,15.75,16.21,1196971,16.07,16.42,15.75,16.21,1196971,0.0,1.0
2017-09-27,16.73,16.86,16.12,16.14,1175694,16.73,16.86,16.12,16.14,1175694,0.0,1.0
2017-09-28,16.82,16.87,16.5,16.73,836979,16.82,16.87,16.5,16.73,836979,0.0,1.0
2017-09-29,16.84,17.19,16.7,16.77,1078764,16.84,17.19,16.7,16.77,1078764,0.0,1.0
2017-10-02,16.7,17.0,16.43,16.73,1216870,16.7,17.0,16.43,16.73,1216870,0.0,1.0
2017-10-03,16.74,16.86,16.63,16.7,453768,16.74,16.86,16.63,16.7,453768,0.0,1.0
2017-10-04,16.74,16.85,16.58,16.79,429573,16.74,16.85,16.58,16.79,429573,0.0,1.0
2017-10-05,16.53,16.82,16.43,16.76,482885,16.53,16.82,16.43,16.76,482885,0.0,1.0
2017-10-06,16.53,16.64,16.4,16.4,350461,16.53,16.64,16.4,16.4,350461,0.0,1.0
2017-10-09,15.95,16.59,15.81,16.51,956823,15.95,16.59,15.81,16.51,956823,0.0,1.0
2017-10-10,15.94,16.08,15.65,16.05,655927,15.94,16.08,15.65,16.05,655927,0.0,1.0
2017-10-11,15.75,15.99,15.61,15.93,573570,15.75,15.99,15.61,15.93,573570,0.0,1.0
2017-10-12,16.06,16.28,15.62,15.75,768737,16.06,16.28,15.62,15.75,768737,0.0,1.0
2017-10-13,16.26,16.6,16.11,16.12,819346,16.26,16.6,16.11,16.12,819346,0.0,1.0
2017-10-16,15.99,16.56,15.93,16.42,872682,15.99,16.56,15.93,16.42,872682,0.0,1.0
2017-10-17,15.98,16.1,15.6,16.07,791172,15.98,16.1,15.6,16.07,791172,0.0,1.0
2017-10-18,15.75,16.43,15.73,15.88,871046,15.75,16.43,15.73,15.88,871046,0.0,1.0
2017-10-19,15.75,15.86,15.42,15.61,593425,15.75,15.86,15.42,15.61,593425,0.0,1.0
2017-10-20,15.94,15.98,15.8,15.86,486609,15.94,15.98,15.8,15.86,486609,0.0,1.0
2017-10-23,16.42,16.54,16.0,16.0,1074312,16.42,16.54,16.0,16.0,1074312,0.0,1.0
2017-10-24,16.68,16.98,16.47,16.47,1005323,16.68,16.98,16.47,16.47,1005323,0.0,1.0
2017-10-25,16.12,16.7,16.0,16.65,956922,16.12,16.7,16.0,16.65,956922,0.0,1.0
2017-10-26,16.11,16.49,15.9,16.21,641675,16.11,16.49,15.9,16.21,641675,0.0,1.0
2017-10-27,16.92,17.05,16.17,16.37,1965148,16.92,17.05,16.17,16.37,1965148,0.0,1.0
2017-10-30,17.42,17.45,16.81,16.95,1206529,17.42,17.45,16.81,16.95,1206529,0.0,1.0
2017-10-31,17.61,17.66,17.11,17.47,1535660,17.61,17.66,17.11,17.47,1535660,0.0,1.0
2017-11-01,17.75,18.05,17.49,17.75,1377963,17.75,18.05,17.49,17.75,1377963,0.0,1.0
2017-11-02,18.49,18.68,17.85,17.85,1489642,18.49,18.68,17.85,17.85,1489642,0.0,1.0
2017-11-03,18.79,18.89,18.31,18.66,990914,18.79,18.89,18.31,18.66,990914,0.0,1.0
2017-11-06,18.76,19.09,18.61,18.79,1248038,18.76,19.09,18.61,18.79,1248038,0.0,1.0
2017-11-07,18.76,18.93,18.47,18.77,1203076,18.76,18.93,18.47,18.77,1203076,0.0,1.0
2017-11-08,18.87,18.95,18.64,18.84,1262980,18.87,18.95,18.64,18.84,1262980,0.0,1.0
2017-11-09,16.84,18.08,16.7,18.0,3944493,16.84,18.08,16.7,18.0,3944493,0.0,1.0
2017-11-10,17.79,18.14,17.27,17.38,3177782,17.79,18.14,17.27,17.38,3177782,0.0,1.0
2017-11-13,17.73,18.1,17.4,17.73,1206061,17.73,18.1,17.4,17.73,1206061,0.0,1.0
2017-11-14,17.45,17.75,16.99,17.47,973303,17.45,17.75,16.99,17.47,973303,0.0,1.0
2017-11-15,17.46,17.65,17.24,17.58,1044772,17.46,17.65,17.24,17.58,1044772,0.0,1.0
2017-11-16,17.55,17.79,17.27,17.42,687045,17.55,17.79,17.27,17.42,687045,0.0,1.0
2017-11-17,17.79,17.9,17.55,17.84,1115758,17.79,17.9,17.55,17.84,1115758,0.0,1.0
2017-11-20,18.13,18.15,17.71,17.73,1011973,18.13,18.15,17.71,17.73,1011973,0.0,1.0
2017-11-21,18.09,18.3,17.91,18.13,727900,18.09,18.3,17.91,18.13,727900,0.0,1.0
2017-11-22,18.15,18.27,17.86,18.15,1049253,18.15,18.27,17.86,18.15,1049253,0.0,1.0
2017-11-24,18.07,18.3,18.02,18.16,363471,18.07,18.3,18.02,18.16,363471,0.0,1.0
2017-11-27,18.21,18.255,18.0,18.07,660153,18.21,18.255,18.0,18.07,660153,0.0,1.0
2017-11-28,18.37,18.49,18.181,18.25,756594,18.37,18.49,18.181,18.25,756594,0.0,1.0
2017-11-29,17.73,18.52,17.63,18.38,1044728,17.73,18.52,17.63,18.38,1044728,0.0,1.0
2017-11-30,17.97,18.015,17.4,17.82,944458,17.97,18.015,17.4,17.82,944458,0.0,1.0
2017-12-01,17.97,18.28,17.56,17.9,958853,17.97,18.28,17.56,17.9,958853,0.0,1.0
2017-12-04,16.12,18.1,16.0425,18.1,3081012,16.12,18.1,16.0425,18.1,3081012,0.0,1.0
2017-12-05,16.5,16.6999,16.15,16.15,1279480,16.5,16.6999,16.15,16.15,1279480,0.0,1.0
2017-12-06,16.56,16.74,16.14,16.31,951519,16.56,16.74,16.14,16.31,951519,0.0,1.0
2017-12-07,17.12,17.2054,16.53,16.6,1431569,17.12,17.2054,16.53,16.6,1431569,0.0,1.0
2017-12-08,17.25,17.5,17.22,17.31,946409,17.25,17.5,17.22,17.31,946409,0.0,1.0
2017-12-11,17.79,18.4,17.65,18.12,4828568,17.79,18.4,17.65,18.12,4828568,0.0,1.0
2017-12-12,17.81,17.95,17.3901,17.4,1429615,17.81,17.95,17.3901,17.4,1429615,0.0,1.0
2017-12-13,17.6,17.95,17.48,17.84,806975,17.6,17.95,17.48,17.84,806975,0.0,1.0
2017-12-14,17.69,17.715,17.47,17.47,727296,17.69,17.715,17.47,17.47,727296,0.0,1.0
2017-12-15,17.36,17.755,17.33,17.45,1087225,17.36,17.755,17.33,17.45,1087225,0.0,1.0
2017-12-18,17.55,17.6,17.27,17.34,850571,17.55,17.6,17.27,17.34,850571,0.0,1.0
2017-12-19,17.41,17.6,17.28,17.55,609092,17.41,17.6,17.28,17.55,609092,0.0,1.0
2017-12-20,17.15,17.58,17.05,17.46,647117,17.15,17.58,17.05,17.46,647117,0.0,1.0
2017-12-21,17.19,17.38,17.14,17.25,548790,17.19,17.38,17.14,17.25,548790,0.0,1.0
2017-12-22,17.1,17.16,16.92,17.15,482531,17.1,17.16,16.92,17.15,482531,0.0,1.0
2017-12-26,16.88,17.0,16.67,16.96,515933,16.88,17.0,16.67,16.96,515933,0.0,1.0
2017-12-27,17.15,17.19,16.75,16.85,572173,17.15,17.19,16.75,16.85,572173,0.0,1.0
2017-12-28,16.9,17.19,16.85,17.19,550429,16.9,17.19,16.85,17.19,550429,0.0,1.0
2017-12-29,16.86,17.14,16.7461,17.01,732014,16.86,17.14,16.7461,17.01,732014,0.0,1.0
2018-01-02,17.14,17.16,16.88,16.98,736138,17.14,17.16,16.88,16.98,736138,0.0,1.0
2018-01-03,17.07,17.2,16.8348,17.18,987611,17.07,17.2,16.8348,17.18,987611,0.0,1.0
2018-01-04,17.06,17.16,16.78,17.13,799063,17.06,17.16,16.78,17.13,799063,0.0,1.0
2018-01-05,17.01,17.19,16.9,17.0,768883,17.01,17.19,16.9,17.0,768883,0.0,1.0
2018-01-08,17.1,17.2,16.85,17.03,727053,17.1,17.2,16.85,17.03,727053,0.0,1.0
2018-01-09,16.95,17.09,16.72,17.08,725498,16.95,17.09,16.72,17.08,725498,0.0,1.0
2018-01-10,16.93,16.9549,16.73,16.8,576459,16.93,16.9549,16.73,16.8,576459,0.0,1.0
2018-01-11,17.3,17.47,16.8242,16.99,934011,17.3,17.47,16.8242,16.99,934011,0.0,1.0
2018-01-12,16.55,17.1,16.47,17.1,1833928,16.55,17.1,16.47,17.1,1833928,0.0,1.0
2018-01-16,16.39,16.7,16.22,16.57,1253567,16.39,16.7,16.22,16.57,1253567,0.0,1.0
2018-01-17,16.32,16.54,16.2,16.5,683364,16.32,16.54,16.2,16.5,683364,0.0,1.0
2018-01-18,15.86,16.32,15.85,16.25,1022687,15.86,16.32,15.85,16.25,1022687,0.0,1.0
2018-01-19,15.8,15.96,15.7,15.96,669806,15.8,15.96,15.7,15.96,669806,0.0,1.0
2018-01-22,15.77,16.2,15.636,15.87,617281,15.77,16.2,15.636,15.87,617281,0.0,1.0
2018-01-23,15.64,16.1,15.4,15.89,1310391,15.64,16.1,15.4,15.89,1310391,0.0,1.0
2018-01-24,15.54,15.7,15.21,15.57,763878,15.54,15.7,15.21,15.57,763878,0.0,1.0
2018-01-25,15.94,16.11,15.55,15.62,1088803,15.94,16.11,15.55,15.62,1088803,0.0,1.0
2018-01-26,16.05,16.2,15.831,16.08,481742,16.05,16.2,15.831,16.08,481742,0.0,1.0
2018-01-29,16.03,16.18,15.89,16.0,486171,16.03,16.18,15.89,16.0,486171,0.0,1.0
2018-01-30,15.61,15.98,15.58,15.84,594702,15.61,15.98,15.58,15.84,594702,0.0,1.0
2018-01-31,15.41,15.9,15.37,15.68,570329,15.41,15.9,15.37,15.68,570329,0.0,1.0
2018-02-01,15.51,15.74,15.35,15.74,535973,15.51,15.74,15.35,15.74,535973,0.0,1.0
2018-02-02,15.41,15.55,15.15,15.4,1027448,15.41,15.55,15.15,15.4,1027448,0.0,1.0
2018-02-05,15.34,15.62,15.14,15.25,1141078,15.34,15.62,15.14,15.25,1141078,0.0,1.0
2018-02-06,15.44,15.59,14.99,15.0,820346,15.44,15.59,14.99,15.0,820346,0.0,1.0
2018-02-07,15.43,15.5,15.23,15.24,721473,15.43,15.5,15.23,15.24,721473,0.0,1.0
2018-02-08,15.15,15.69,15.08,15.48,986153,15.15,15.69,15.08,15.48,986153,0.0,1.0
2018-02-09,14.89,15.385,14.45,15.23,1117891,14.89,15.385,14.45,15.23,1117891,0.0,1.0
2018-02-12,15.51,15.55,14.96,14.96,732712,15.51,15.55,14.96,14.96,732712,0.0,1.0
2018-02-13,15.83,15.87,15.5,15.53,548154,15.83,15.87,15.5,15.53,548154,0.0,1.0
2018-02-14,15.78,15.95,15.6306,15.68,457736,15.78,15.95,15.6306,15.68,457736,0.0,1.0
2018-02-15,15.87,15.97,15.51,15.91,529896,15.87,15.97,15.51,15.91,529896,0.0,1.0
2018-02-16,15.73,15.915,15.66,15.86,293561,15.73,15.915,15.66,15.86,293561,0.0,1.0
2018-02-20,15.73,15.85,15.61,15.75,344107,15.73,15.85,15.61,15.75,344107,0.0,1.0
2018-02-21,15.64,15.9,15.64,15.79,307974,15.64,15.9,15.64,15.79,307974,0.0,1.0
2018-02-22,15.55,15.85,15.4536,15.68,313382,15.55,15.85,15.4536,15.68,313382,0.0,1.0
2018-02-23,15.46,15.658,15.34,15.54,257925,15.46,15.658,15.34,15.54,257925,0.0,1.0
2018-02-26,15.79,15.86,15.5,15.59,351344,15.79,15.86,15.5,15.59,351344,0.0,1.0
2018-02-27,15.52,15.81,15.35,15.8,533928,15.52,15.81,15.35,15.8,533928,0.0,1.0
2018-02-28,15.7,15.76,15.48,15.58,486102,15.7,15.76,15.48,15.58,486102,0.0,1.0
2018-03-01,15.77,16.0,15.49,15.71,680220,15.77,16.0,15.49,15.71,680220,0.0,1.0
2018-03-02,15.85,15.88,15.33,15.58,325894,15.85,15.88,15.33,15.58,325894,0.0,1.0
2018-03-05,16.23,16.27,15.79,15.83,686981,16.23,16.27,15.79,15.83,686981,0.0,1.0
2018-03-06,16.41,16.5,16.12,16.28,412974,16.41,16.5,16.12,16.28,412974,0.0,1.0
2018-03-07,16.4,16.5,16.15,16.3,343058,16.4,16.5,16.15,16.3,343058,0.0,1.0
2018-03-08,16.46,16.52,16.24,16.44,588677,16.46,16.52,16.24,16.44,588677,0.0,1.0
2018-03-09,16.19,16.53,16.16,16.5,534996,16.19,16.53,16.16,16.5,534996,0.0,1.0
2018-03-12,16.19,16.51,16.17,16.17,379718,16.19,16.51,16.17,16.17,379718,0.0,1.0
2018-03-13,16.13,16.4075,16.06,16.39,445490,16.13,16.4075,16.06,16.39,445490,0.0,1.0
2018-03-14,15.955,16.2,15.87,16.13,298959,15.955,16.2,15.87,16.13,298959,0.0,1.0
2018-03-15,15.74,16.04,15.68,16.04,359000,15.74,16.04,15.68,16.04,359000,0.0,1.0
2018-03-16,15.49,15.69,15.34,15.5,819518,15.49,15.69,15.34,15.5,819518,0.0,1.0
2018-03-19,16.6,16.94,15.95,16.335,2546130,16.6,16.94,15.95,16.335,2546130,0.0,1.0
2018-03-20,16.72,16.78,16.47,16.61,1523975,16.72,16.78,16.47,16.61,1523975,0.0,1.0
2018-03-21,17.15,17.2,16.77,16.77,1253578,17.15,17.2,16.77,16.77,1253578,0.0,1.0
2018-03-22,16.94,17.13,16.6,17.0,952351,16.94,17.13,16.6,17.0,952351,0.0,1.0
2018-03-23,17.08,17.29,16.72,16.92,742996,17.08,17.29,16.72,16.92,742996,0.0,1.0
2018-03-26,17.51,17.6,17.08,17.22,783290,17.51,17.6,17.08,17.22,783290,0.0,1.0
2018-03-27,16.48,17.3,16.27,16.63,1177213,16.48,17.3,16.27,16.63,1177213,0.0,1.0
2018-03-28,15.92,16.7,15.781,16.53,736972,15.92,16.7,15.781,16.53,736972,0.0,1.0
2018-03-29,16.27,16.47,15.98,16.05,287078,16.27,16.47,15.98,16.05,287078,0.0,1.0
2018-04-02,16.3,16.405,16.03,16.11,494245,16.3,16.405,16.03,16.11,494245,0.0,1.0
2018-04-03,15.85,16.52,15.78,16.39,812247,15.85,16.52,15.78,16.39,812247,0.0,1.0
2018-04-04,15.98,16.02,15.53,15.75,588194,15.98,16.02,15.53,15.75,588194,0.0,1.0
2018-04-05,16.31,16.48,16.0,16.02,860108,16.31,16.48,16.0,16.02,860108,0.0,1.0
2018-04-06,16.13,16.7,15.95,16.23,521303,16.13,16.7,15.95,16.23,521303,0.0,1.0
2018-04-09,16.02,16.43,16.0,16.2,592515,16.02,16.43,16.0,16.2,592515,0.0,1.0
2018-04-10,16.05,16.28,16.04,16.2,541325,16.05,16.28,16.04,16.2,541325,0.0,1.0
2018-04-11,16.13,16.25,16.0,16.04,272807,16.13,16.25,16.0,16.04,272807,0.0,1.0
2018-04-12,16.16,16.23,16.06,16.17,352125,16.16,16.23,16.06,16.17,352125,0.0,1.0
2018-04-13,16.2,16.47,15.95,16.16,306165,16.2,16.47,15.95,16.16,306165,0.0,1.0
2018-04-16,16.05,16.3,15.81,16.16,280822,16.05,16.3,15.81,16.16,280822,0.0,1.0
2018-04-17,16.14,16.28,15.86,16.12,397565,16.14,16.28,15.86,16.12,397565,0.0,1.0
2018-04-18,16.25,16.61,16.18,16.18,730372,16.25,16.61,16.18,16.18,730372,0.0,1.0
2018-04-19,16.05,16.16,15.88,16.15,524872,16.05,16.16,15.88,16.15,524872,0.0,1.0
2018-04-20,15.89,16.07,15.75,16.06,620131,15.89,16.07,15.75,16.06,620131,0.0,1.0
2018-04-23,15.53,15.94,15.49,15.94,547516,15.53,15.94,15.49,15.94,547516,0.0,1.0
2018-04-24,15.36,15.665,15.15,15.53,621278,15.36,15.665,15.15,15.53,621278,0.0,1.0
2018-04-25,15.13,15.33,14.8841,15.3,530204,15.13,15.33,14.8841,15.3,530204,0.0,1.0
2018-04-26,15.3,15.44,15.09,15.18,371155,15.3,15.44,15.09,15.18,371155,0.0,1.0
2018-04-27,15.9,16.08,15.45,15.48,587953,15.9,16.08,15.45,15.48,587953,0.0,1.0
2018-04-30,15.63,15.95,15.35,15.85,516206,15.63,15.95,15.35,15.85,516206,0.0,1.0
2018-05-01,15.39,15.66,15.34,15.58,263890,15.39,15.66,15.34,15.58,263890,0.0,1.0
2018-05-02,15.48,15.66,15.4,15.4,362033,15.48,15.66,15.4,15.4,362033,0.0,1.0
2018-05-03,15.14,15.51,15.0,15.43,259286,15.14,15.51,15.0,15.43,259286,0.0,1.0
2018-05-04,15.32,15.55,15.08,15.11,368307,15.32,15.55,15.08,15.11,368307,0.0,1.0
2018-05-07,15.75,15.81,15.38,15.38,604051,15.75,15.81,15.38,15.38,604051,0.0,1.0
2018-05-08,15.72,15.85,15.52,15.79,344385,15.72,15.85,15.52,15.79,344385,0.0,1.0
2018-05-09,16.26,16.32,15.55,15.76,653471,16.26,16.32,15.55,15.76,653471,0.0,1.0
2018-05-10,16.73,16.771,16.33,16.41,709526,16.73,16.771,16.33,16.41,709526,0.0,1.0
2018-05-11,16.65,16.87,16.446,16.74,453619,16.65,16.87,16.446,16.74,453619,0.0,1.0
2018-05-14,16.71,17.1,16.65,16.75,494437,16.71,17.1,16.65,16.75,494437,0.0,1.0
2018-05-15,16.79,16.91,16.5,16.71,650801,16.79,16.91,16.5,16.71,650801,0.0,1.0
2018-05-16,17.56,17.56,16.1,16.51,1689341,17.56,17.56,16.1,16.51,1689341,0.0,1.0
2018-05-17,17.45,17.75,17.28,17.59,730375,17.45,17.75,17.28,17.59,730375,0.0,1.0
2018-05-18,17.24,17.59,17.1301,17.29,477302,17.24,17.59,17.1301,17.29,477302,0.0,1.0
2018-05-21,17.73,17.97,17.3,17.3,1058494,17.73,17.97,17.3,17.3,1058494,0.0,1.0
2018-05-22,17.18,17.81,17.15,17.78,479972,17.18,17.81,17.15,17.78,479972,0.0,1.0
2018-05-23,16.92,17.27,16.62,17.03,667692,16.92,17.27,16.62,17.03,667692,0.0,1.0
2018-05-24,16.72,16.92,16.48,16.82,561901,16.72,16.92,16.48,16.82,561901,0.0,1.0
2018-05-25,16.68,16.79,16.37,16.61,355713,16.68,16.79,16.37,16.61,355713,0.0,1.0
2018-05-29,16.94,17.02,16.2724,16.31,440656,16.94,17.02,16.2724,16.31,440656,0.0,1.0
2018-05-30,16.89,17.03,16.7,16.88,433810,16.89,17.03,16.7,16.88,433810,0.0,1.0
2018-05-31,16.61,16.8858,16.31,16.82,756436,16.61,16.8858,16.31,16.82,756436,0.0,1.0
2018-06-01,15.69,16.7493,15.55,16.65,1435705,15.69,16.7493,15.55,16.65,1435705,0.0,1.0
2018-06-04,13.515,15.3749,13.36,15.25,4484637,13.515,15.3749,13.36,15.25,4484637,0.0,1.0
2018-06-05,13.09,13.57,13.0,13.51,2559252,13.09,13.57,13.0,13.51,2559252,0.0,1.0
2018-06-06,12.44,13.34,12.28,13.07,2957629,12.44,13.34,12.28,13.07,2957629,0.0,1.0
2018-06-07,12.24,12.92,12.04,12.87,2775422,12.24,12.92,12.04,12.87,2775422,0.0,1.0
2018-06-08,12.34,12.68,12.24,12.25,2110756,12.34,12.68,12.24,12.25,2110756,0.0,1.0
2018-06-11,12.2,12.42,12.0562,12.35,2215741,12.2,12.42,12.0562,12.35,2215741,0.0,1.0
2018-06-12,12.4,12.76,12.25,12.25,1786803,12.4,12.76,12.25,12.25,1786803,0.0,1.0
2018-06-13,12.37,12.57,12.3,12.4,1209673,12.37,12.57,12.3,12.4,1209673,0.0,1.0
2018-06-14,12.46,12.6,12.4,12.44,1072140,12.46,12.6,12.4,12.44,1072140,0.0,1.0
2018-06-15,11.95,12.43,11.37,12.35,3873198,11.95,12.43,11.37,12.35,3873198,0.0,1.0
2018-06-18,11.97,12.05,11.6,11.61,1339012,11.97,12.05,11.6,11.61,1339012,0.0,1.0
2018-06-19,11.87,11.8885,11.5982,11.68,1427287,11.87,11.8885,11.5982,11.68,1427287,0.0,1.0
2018-06-20,12.29,12.45,11.79,11.88,1528226,12.29,12.45,11.79,11.88,1528226,0.0,1.0
2018-06-21,12.41,12.67,12.2,12.2,1442525,12.41,12.67,12.2,12.2,1442525,0.0,1.0
2018-06-22,12.49,12.75,12.351,12.48,1340998,12.49,12.75,12.351,12.48,1340998,0.0,1.0
2018-06-25,12.39,12.62,12.14,12.39,1275110,12.39,12.62,12.14,12.39,1275110,0.0,1.0
2018-06-26,12.15,12.2399,11.71,12.21,1097568,12.15,12.2399,11.71,12.21,1097568,0.0,1.0
2018-06-27,11.92,12.31,11.91,12.24,591897,11.92,12.31,11.91,12.24,591897,0.0,1.0
2018-06-28,12.32,12.37,11.76,11.9,905916,12.32,12.37,11.76,11.9,905916,0.0,1.0
2018-06-29,12.24,12.37,12.11,12.32,589341,12.24,12.37,12.11,12.32,589341,0.0,1.0
2018-07-02,12.47,12.67,12.11,12.11,650939,12.47,12.67,12.11,12.11,650939,0.0,1.0
2018-07-03,12.2,12.68,12.17,12.6,364277,12.2,12.68,12.17,12.6,364277,0.0,1.0
2018-07-05,12.41,12.58,12.22,12.26,502595,12.41,12.58,12.22,12.26,502595,0.0,1.0
2018-07-06,12.76,12.88,12.39,12.39,845094,12.76,12.88,12.39,12.39,845094,0.0,1.0
2018-07-09,13.07,13.18,12.81,12.92,674442,13.07,13.18,12.81,12.92,674442,0.0,1.0
2018-07-10,13.22,13.28,13.035,13.1,538096,13.22,13.28,13.035,13.1,538096,0.0,1.0
2018-07-11,13.02,13.22,12.95,13.16,455450,13.02,13.22,12.95,13.16,455450,0.0,1.0
2018-07-12,13.06,13.12,12.93,13.09,294400,13.06,13.12,12.93,13.09,294400,0.0,1.0
2018-07-13,13.1,13.23,12.84,13.03,550423,13.1,13.23,12.84,13.03,550423,0.0,1.0
2018-07-16,12.85,13.2001,12.81,13.14,422968,12.85,13.2001,12.81,13.14,422968,0.0,1.0
2018-07-17,12.67,12.96,12.54,12.8,924669,12.67,12.96,12.54,12.8,924669,0.0,1.0
2018-07-18,12.83,12.97,12.51,12.65,427790,12.83,12.97,12.51,12.65,427790,0.0,1.0
2018-07-19,13.07,13.2,12.73,12.75,818335,13.07,13.2,12.73,12.75,818335,0.0,1.0
2018-07-20,12.78,13.12,12.75,13.08,595274,12.78,13.12,12.75,13.08,595274,0.0,1.0
2018-07-23,12.56,12.815,12.47,12.74,610659,12.56,12.815,12.47,12.74,610659,0.0,1.0
2018-07-24,13.04,13.08,12.6,12.65,597943,13.04,13.08,12.6,12.65,597943,0.0,1.0
2018-07-25,13.38,13.43,12.93,13.08,752394,13.38,13.43,12.93,13.08,752394,0.0,1.0
2018-07-26,13.36,13.5,13.29,13.29,531438,13.36,13.5,13.29,13.29,531438,0.0,1.0
2018-07-27,13.18,13.43,13.13,13.33,424338,13.18,13.43,13.13,13.33,424338,0.0,1.0
2018-07-30,13.15,13.3924,12.86,13.25,560003,13.15,13.3924,12.86,13.25,560003,0.0,1.0
2018-07-31,13.48,13.6,13.15,13.15,790054,13.48,13.6,13.15,13.15,790054,0.0,1.0
2018-08-01,13.75,13.79,13.34,13.54,509472,13.75,13.79,13.34,13.54,509472,0.0,1.0
2018-08-02,13.99,14.09,13.62,13.62,770242,13.99,14.09,13.62,13.62,770242,0.0,1.0
2018-08-03,13.72,14.04,13.56,13.98,480418,13.72,14.04,13.56,13.98,480418,0.0,1.0
2018-08-06,13.77,13.855,13.62,13.71,263788,13.77,13.855,13.62,13.71,263788,0.0,1.0
2018-08-07,14.48,14.68,13.84,13.84,1159164,14.48,14.68,13.84,13.84,1159164,0.0,1.0
2018-08-08,14.72,14.8003,14.49,14.49,1016867,14.72,14.8003,14.49,14.49,1016867,0.0,1.0
2018-08-09,14.45,14.98,14.4,14.68,715811,14.45,14.98,14.4,14.68,715811,0.0,1.0
2018-08-10,14.28,14.415,14.08,14.39,535796,14.28,14.415,14.08,14.39,535796,0.0,1.0
2018-08-13,13.58,14.25,13.48,14.2,967946,13.58,14.25,13.48,14.2,967946,0.0,1.0
2018-08-14,13.31,13.73,12.3,12.49,1725929,13.31,13.73,12.3,12.49,1725929,0.0,1.0
2018-08-15,13.19,13.62,12.64,12.89,1328063,13.19,13.62,12.64,12.89,1328063,0.0,1.0
2018-08-16,13.11,13.532,12.93,13.17,750093,13.11,13.532,12.93,13.17,750093,0.0,1.0
2018-08-17,13.11,13.345,12.935,13.11,742413,13.11,13.345,12.935,13.11,742413,0.0,1.0
2018-08-20,13.13,13.31,12.97,13.14,763591,13.13,13.31,12.97,13.14,763591,0.0,1.0
2018-08-21,13.09,13.35,13.03,13.075,609239,13.09,13.35,13.03,13.075,609239,0.0,1.0
2018-08-22,13.18,13.28,13.1,13.13,508296,13.18,13.28,13.1,13.13,508296,0.0,1.0
2018-08-23,13.41,13.46,13.18,13.21,542277,13.41,13.46,13.18,13.21,542277,0.0,1.0
2018-08-24,13.86,13.95,13.43,13.47,1277867,13.86,13.95,13.43,13.47,1277867,0.0,1.0
2018-08-27,13.94,14.265,13.78,13.84,522549,13.94,14.265,13.78,13.84,522549,0.0,1.0
2018-08-28,13.72,14.15,13.48,14.06,1157071,13.72,14.15,13.48,14.06,1157071,0.0,1.0
2018-08-29,14.8,15.3,14.2,14.25,2610882,14.8,15.3,14.2,14.25,2610882,0.0,1.0
2018-08-30,14.18,15.18,14.08,14.8,1212550,14.18,15.18,14.08,14.8,1212550,0.0,1.0
2018-08-31,14.36,14.39,14.13,14.13,498734,14.36,14.39,14.13,14.13,498734,0.0,1.0
2018-09-04,14.51,14.56,14.25,14.36,794912,14.51,14.56,14.25,14.36,794912,0.0,1.0
2018-09-05,14.42,14.44,14.03,14.44,330641,14.42,14.44,14.03,14.44,330641,0.0,1.0
2018-09-06,14.32,14.49,14.17,14.38,370309,14.32,14.49,14.17,14.38,370309,0.0,1.0
2018-09-07,14.65,14.67,14.24,14.31,759925,14.65,14.67,14.24,14.31,759925,0.0,1.0
2018-09-10,14.69,14.86,14.43,14.67,531384,14.69,14.86,14.43,14.67,531384,0.0,1.0
2018-09-11,14.72,14.8,14.5,14.63,364400,14.72,14.8,14.5,14.63,364400,0.0,1.0
2018-09-12,14.94,15.0,14.53,14.65,390365,14.94,15.0,14.53,14.65,390365,0.0,1.0
2018-09-13,14.66,15.1,14.64,14.86,338173,14.66,15.1,14.64,14.86,338173,0.0,1.0
2018-09-14,14.62,14.75,14.52,14.69,460373,14.62,14.75,14.52,14.69,460373,0.0,1.0
2018-09-17,14.66,14.73,14.42,14.61,375289,14.66,14.73,14.42,14.61,375289,0.0,1.0
2018-09-18,14.88,15.05,14.65,14.66,321825,14.88,15.05,14.65,14.66,321825,0.0,1.0
2018-09-19,14.94,15.05,14.67,14.8,228112,14.94,15.05,14.67,14.8,228112,0.0,1.0
2018-09-20,15.33,15.44,14.9,14.9,632207,15.33,15.44,14.9,14.9,632207,0.0,1.0
2018-09-21,14.72,15.52,14.67,15.35,774357,14.72,15.52,14.67,15.35,774357,0.0,1.0
2018-09-24,14.82,15.13,14.7,14.73,240718,14.82,15.13,14.7,14.73,240718,0.0,1.0
2018-09-25,14.66,14.84,14.54,14.78,270046,14.66,14.84,14.54,14.78,270046,0.0,1.0
2018-09-26,14.53,14.95,14.43,14.69,365624,14.53,14.95,14.43,14.69,365624,0.0,1.0
2018-09-27,14.46,14.6,14.305,14.44,470885,14.46,14.6,14.305,14.44,470885,0.0,1.0
2018-09-28,14.5,14.715,14.32,14.47,739923,14.5,14.715,14.32,14.47,739923,0.0,1.0
2018-10-01,14.4,14.86,14.36,14.75,284682,14.4,14.86,14.36,14.75,284682,0.0,1.0
2018-10-02,14.45,14.62,14.2575,14.41,749442,14.45,14.62,14.2575,14.41,749442,0.0,1.0
2018-10-03,14.62,14.66,14.3,14.44,416926,14.62,14.66,14.3,14.44,416926,0.0,1.0
2018-10-04,14.52,14.63,14.31,14.63,573487,14.52,14.63,14.31,14.63,573487,0.0,1.0
2018-10-05,14.21,14.49,13.96,14.48,449465,14.21,14.49,13.96,14.48,449465,0.0,1.0
2018-10-08,14.25,14.35,13.91,14.22,484590,14.25,14.35,13.91,14.22,484590,0.0,1.0
2018-10-09,14.52,14.6342,14.13,14.26,433758,14.52,14.6342,14.13,14.26,433758,0.0,1.0
2018-10-10,14.2,14.73,14.04,14.51,502984,14.2,14.73,14.04,14.51,502984,0.0,1.0
2018-10-11,13.83,14.28,13.56,14.19,665409,13.83,14.28,13.56,14.19,665409,0.0,1.0
2018-10-12,14.27,14.48,14.02,14.07,631239,14.27,14.48,14.02,14.07,631239,0.0,1.0
2018-10-15,14.66,14.73,14.23,14.26,632582,14.66,14.73,14.23,14.26,632582,0.0,1.0
2018-10-16,15.16,15.32,14.72,14.73,705606,15.16,15.32,14.72,14.73,705606,0.0,1.0
2018-10-17,14.97,15.2499,14.57,15.22,764621,14.97,15.2499,14.57,15.22,764621,0.0,1.0
2018-10-18,15.02,15.23,14.77,14.94,593683,15.02,15.23,14.77,14.94,593683,0.0,1.0
2018-10-19,15.02,15.43,15.02,15.1,537900,15.02,15.43,15.02,15.1,537900,0.0,1.0
2018-10-22,13.94,14.67,13.4115,14.4,2136128,13.94,14.67,13.4115,14.4,2136128,0.0,1.0
2018-10-23,13.64,13.8,13.4205,13.73,1351150,13.64,13.8,13.4205,13.73,1351150,0.0,1.0
2018-10-24,13.1,13.61,13.08,13.59,568223,13.1,13.61,13.08,13.59,568223,0.0,1.0
2018-10-25,13.08,13.4,12.77,13.16,805906,13.08,13.4,12.77,13.16,805906,0.0,1.0
2018-10-26,13.0,13.3,12.69,12.83,575010,13.0,13.3,12.69,12.83,575010,0.0,1.0
2018-10-29,13.14,13.29,12.85,13.1,889474,13.14,13.29,12.85,13.1,889474,0.0,1.0
2018-10-30,13.96,14.06,12.9601,13.07,558755,13.96,14.06,12.9601,13.07,558755,0.0,1.0
2018-10-31,14.3,14.79,14.03,14.2,851006,14.3,14.79,14.03,14.2,851006,0.0,1.0
2018-11-01,14.53,14.57,13.34,13.95,944832,14.53,14.57,13.34,13.95,944832,0.0,1.0
2018-11-02,14.6,14.97,14.43,14.57,460824,14.6,14.97,14.43,14.57,460824,0.0,1.0
2018-11-05,14.16,14.99,13.84,14.99,2187396,14.16,14.99,13.84,14.99,2187396,0.0,1.0
2018-11-06,13.78,14.19,13.36,14.09,661073,13.78,14.19,13.36,14.09,661073,0.0,1.0
2018-11-07,14.61,14.875,13.96,13.96,1151918,14.61,14.875,13.96,13.96,1151918,0.0,1.0
2018-11-08,14.32,14.73,13.93,14.62,710181,14.32,14.73,13.93,14.62,710181,0.0,1.0
2018-11-09,14.27,14.34,13.9043,14.23,382536,14.27,14.34,13.9043,14.23,382536,0.0,1.0
2018-11-12,13.86,14.27,13.72,14.27,624701,13.86,14.27,13.72,14.27,624701,0.0,1.0
2018-11-13,13.4,14.19,13.24,13.9,576847,13.4,14.19,13.24,13.9,576847,0.0,1.0
2018-11-14,13.71,14.1,13.43,13.46,847728,13.71,14.1,13.43,13.46,847728,0.0,1.0
2018-11-15,15.23,15.36,13.81,14.49,2451213,15.23,15.36,13.81,14.49,2451213,0.0,1.0
2018-11-16,16.0,16.19,15.15,15.34,3023297,16.0,16.19,15.15,15.34,3023297,0.0,1.0
2018-11-19,16.32,16.5,15.86,16.03,1425843,16.32,16.5,15.86,16.03,1425843,0.0,1.0
2018-11-20,16.18,16.35,15.73,16.06,1092149,16.18,16.35,15.73,16.06,1092149,0.0,1.0
2018-11-21,16.5,16.69,15.95,16.27,844981,16.5,16.69,15.95,16.27,844981,0.0,1.0
2018-11-23,16.55,16.95,16.22,16.33,519177,16.55,16.95,16.22,16.33,519177,0.0,1.0
2018-11-26,16.69,17.16,16.63,16.81,1211970,16.69,17.16,16.63,16.81,1211970,0.0,1.0
2018-11-27,17.52,17.86,16.51,16.54,1403089,17.52,17.86,16.51,16.54,1403089,0.0,1.0
2018-11-28,17.75,17.97,17.49,17.56,1593414,17.75,17.97,17.49,17.56,1593414,0.0,1.0
2018-11-29,17.27,17.89,16.69,17.75,844390,17.27,17.89,16.69,17.75,844390,0.0,1.0
2018-11-30,16.9,17.27,16.7305,17.22,613497,16.9,17.27,16.7305,17.22,613497,0.0,1.0
2018-12-03,17.31,17.62,16.94,17.47,1197374,17.31,17.62,16.94,17.47,1197374,0.0,1.0
2018-12-04,16.49,17.13,16.4399,16.95,865939,16.49,17.13,16.4399,16.95,865939,0.0,1.0
2018-12-06,16.47,16.55,15.91,16.18,785749,16.47,16.55,15.91,16.18,785749,0.0,1.0
2018-12-07,16.27,16.73,16.08,16.56,541446,16.27,16.73,16.08,16.56,541446,0.0,1.0
2018-12-10,16.42,16.6785,16.02,16.2,690531,16.42,16.6785,16.02,16.2,690531,0.0,1.0
2018-12-11,16.08,17.0,15.94,16.7,683828,16.08,17.0,15.94,16.7,683828,0.0,1.0
2018-12-12,16.81,16.9,16.13,16.33,603912,16.81,16.9,16.13,16.33,603912,0.0,1.0
2018-12-13,16.85,17.11,16.42,17.08,580387,16.85,17.11,16.42,17.08,580387,0.0,1.0
2018-12-14,16.66,16.9,16.03,16.25,451775,16.66,16.9,16.03,16.25,451775,0.0,1.0
2018-12-17,16.01,16.66,15.91,16.37,518629,16.01,16.66,15.91,16.37,518629,0.0,1.0
2018-12-18,16.47,16.8,16.33,16.45,555505,16.47,16.8,16.33,16.45,555505,0.0,1.0
2018-12-19,16.1,16.6,16.1,16.48,414076,16.1,16.6,16.1,16.48,414076,0.0,1.0
2018-12-20,15.38,16.37,15.25,16.1,904329,15.38,16.37,15.25,16.1,904329,0.0,1.0
2018-12-21,14.32,15.42,14.25,15.37,1268237,14.32,15.42,14.25,15.37,1268237,0.0,1.0
2018-12-24,13.92,14.2152,13.46,14.14,780971,13.92,14.2152,13.46,14.14,780971,0.0,1.0
2018-12-26,14.43,14.64,13.74,14.03,602323,14.43,14.64,13.74,14.03,602323,0.0,1.0
2018-12-27,14.42,14.55,13.76,14.37,534164,14.42,14.55,13.76,14.37,534164,0.0,1.0
2018-12-28,14.46,14.65,14.27,14.31,453106,14.46,14.65,14.27,14.31,453106,0.0,1.0
2018-12-31,14.34,14.67,14.08,14.62,370675,14.34,14.67,14.08,14.62,370675,0.0,1.0
2019-01-02,14.44,14.76,14.0,14.05,357508,14.44,14.76,14.0,14.05,357508,0.0,1.0
2019-01-03,15.14,15.27,14.8,15.02,906775,15.14,15.27,14.8,15.02,906775,0.0,1.0
2019-01-04,16.37,16.53,15.2,15.43,1127464,16.37,16.53,15.2,15.43,1127464,0.0,1.0
2019-01-07,16.8,17.4,15.96,16.06,855603,16.8,17.4,15.96,16.06,855603,0.0,1.0
2019-01-08,17.13,17.42,16.82,16.98,557096,17.13,17.42,16.82,16.98,557096,0.0,1.0
2019-01-09,17.21,17.64,17.13,17.26,726293,17.21,17.64,17.13,17.26,726293,0.0,1.0
2019-01-10,17.62,17.79,16.8,17.06,610371,17.62,17.79,16.8,17.06,610371,0.0,1.0
2019-01-11,17.66,17.85,17.36,17.47,537847,17.66,17.85,17.36,17.47,537847,0.0,1.0
2019-01-14,17.7,18.15,17.5402,17.66,1021491,17.7,18.15,17.5402,17.66,1021491,0.0,1.0
2019-01-15,18.12,18.16,17.7436,17.79,737187,18.12,18.16,17.7436,17.79,737187,0.0,1.0
2019-01-16,18.17,18.25,17.78,18.11,535565,18.17,18.25,17.78,18.11,535565,0.0,1.0
2019-01-17,18.18,18.4,17.9,18.0,556037,18.18,18.4,17.9,18.0,556037,0.0,1.0
2019-01-18,18.03,18.49,17.85,18.35,620993,18.03,18.49,17.85,18.35,620993,0.0,1.0
2019-01-22,17.28,18.0,17.21,17.84,690640,17.28,18.0,17.21,17.84,690640,0.0,1.0
2019-01-23,17.34,17.74,17.01,17.15,662198,17.34,17.74,17.01,17.15,662198,0.0,1.0
2019-01-24,18.14,18.35,17.2058,17.48,556433,18.14,18.35,17.2058,17.48,556433,0.0,1.0
2019-01-25,19.51,19.83,18.11,18.11,1129922,19.51,19.83,18.11,18.11,1129922,0.0,1.0
2019-01-28,20.53,20.68,19.4,19.5,1115778,20.53,20.68,19.4,19.5,1115778,0.0,1.0
2019-01-29,20.58,21.07,20.37,20.83,885751,20.58,21.07,20.37,20.83,885751,0.0,1.0
2019-01-30,20.89,21.07,20.44,20.72,509659,20.89,21.07,20.44,20.72,509659,0.0,1.0
2019-01-31,21.57,21.69,20.6,20.8,686937,21.57,21.69,20.6,20.8,686937,0.0,1.0
2019-02-01,19.76,21.67,19.41,21.57,1547645,19.76,21.67,19.41,21.57,1547645,0.0,1.0
2019-02-04,19.97,20.3564,19.66,19.91,579492,19.97,20.3564,19.66,19.91,579492,0.0,1.0
2019-02-05,19.79,20.3266,19.48,19.95,484814,19.79,20.3266,19.48,19.95,484814,0.0,1.0
2019-02-06,20.95,22.19,20.85,20.95,2195267,20.95,22.19,20.85,20.95,2195267,0.0,1.0
2019-02-07,20.53,21.53,20.25,21.02,827979,20.53,21.53,20.25,21.02,827979,0.0,1.0
2019-02-08,20.57,20.8195,20.1533,20.41,590199,20.57,20.8195,20.1533,20.41,590199,0.0,1.0
2019-02-11,21.33,21.83,21.08,21.08,818203,21.33,21.83,21.08,21.08,818203,0.0,1.0
2019-02-12,21.33,21.7175,21.14,21.59,667109,21.33,21.7175,21.14,21.59,667109,0.0,1.0
2019-02-13,21.11,21.3641,20.72,21.31,577546,21.11,21.3641,20.72,21.31,577546,0.0,1.0
2019-02-14,21.14,21.4,20.9,20.94,610893,21.14,21.4,20.9,20.94,610893,0.0,1.0
2019-02-15,20.54,21.46,20.1,21.25,801751,20.54,21.46,20.1,21.25,801751,0.0,1.0
2019-02-19,22.3,22.55,20.6,20.67,1623791,22.3,22.55,20.6,20.67,1623791,0.0,1.0
2019-02-20,21.55,22.83,21.37,22.5,1452180,21.55,22.83,21.37,22.5,1452180,0.0,1.0
2019-02-21,22.18,22.24,21.46,21.46,694400,22.18,22.24,21.46,21.46,694400,0.0,1.0
2019-02-22,24.32,24.37,22.32,22.32,1746023,24.32,24.37,22.32,22.32,1746023,0.0,1.0
2019-02-25,23.6,25.02,23.155,24.65,1387204,23.6,25.02,23.155,24.65,1387204,0.0,1.0
2019-02-26,23.85,24.41,23.45,23.46,739924,23.85,24.41,23.45,23.46,739924,0.0,1.0
2019-02-27,24.19,24.23,23.46,23.68,569574,24.19,24.23,23.46,23.68,569574,0.0,1.0
2019-02-28,24.66,25.065,23.967,24.18,803486,24.66,25.065,23.967,24.18,803486,0.0,1.0
2019-03-01,24.99,25.89,24.635,24.97,1208852,24.99,25.89,24.635,24.97,1208852,0.0,1.0
2019-03-04,24.43,25.24,23.86,25.2,690640,24.43,25.24,23.86,25.2,690640,0.0,1.0
2019-03-05,24.21,24.62,23.97,24.35,373705,24.21,24.62,23.97,24.35,373705,0.0,1.0
2019-03-06,23.55,24.22,23.19,24.04,705485,23.55,24.22,23.19,24.04,705485,0.0,1.0
2019-03-07,23.3,23.93,22.7515,23.53,560809,23.3,23.93,22.7515,23.53,560809,0.0,1.0
2019-03-08,23.07,23.48,22.08,23.0,710924,23.07,23.48,22.08,23.0,710924,0.0,1.0
2019-03-11,23.56,23.75,23.07,23.24,702639,23.56,23.75,23.07,23.24,702639,0.0,1.0
2019-03-12,23.63,24.0,23.37,23.6,769674,23.63,24.0,23.37,23.6,769674,0.0,1.0
2019-03-13,23.66,23.895,23.26,23.72,1029792,23.66,23.895,23.26,23.72,1029792,0.0,1.0
2019-03-14,23.48,23.83,23.29,23.75,459712,23.48,23.83,23.29,23.75,459712,0.0,1.0
2019-03-15,23.29,23.75,23.12,23.6,700645,23.29,23.75,23.12,23.6,700645,0.0,1.0
2019-03-18,23.33,23.7,22.92,23.4,649718,23.33,23.7,22.92,23.4,649718,0.0,1.0
2019-03-19,23.48,23.63,23.27,23.37,789985,23.48,23.63,23.27,23.37,789985,0.0,1.0
2019-03-20,23.62,23.76,23.01,23.48,1319519,23.62,23.76,23.01,23.48,1319519,0.0,1.0
2019-03-21,19.28,21.54,19.1022,21.54,5553952,19.28,21.54,19.1022,21.54,5553952,0.0,1.0
2019-03-22,18.75,19.24,18.4901,19.2,3732557,18.75,19.24,18.4901,19.2,3732557,0.0,1.0
2019-03-25,18.52,18.82,18.14,18.74,1920094,18.52,18.82,18.14,18.74,1920094,0.0,1.0
2019-03-26,18.2,18.7,17.92,18.68,1052423,18.2,18.7,17.92,18.68,1052423,0.0,1.0
2019-03-27,18.3,18.45,17.63,18.16,792367,18.3,18.45,17.63,18.16,792367,0.0,1.0
2019-03-28,18.78,18.85,18.1401,18.23,830751,18.78,18.85,18.1401,18.23,830751,0.0,1.0
2019-03-29,18.63,19.12,18.41,18.81,598013,18.63,19.12,18.41,18.81,598013,0.0,1.0
2019-04-01,19.09,19.19,18.64,18.75,672518,19.09,19.19,18.64,18.75,672518,0.0,1.0
2019-04-02,18.99,19.25,18.4,19.01,775959,18.99,19.25,18.4,19.01,775959,0.0,1.0
2019-04-03,19.14,19.35,18.71,19.13,580015,19.14,19.35,18.71,19.13,580015,0.0,1.0
2019-04-04,19.14,19.25,18.91,19.15,372425,19.14,19.25,18.91,19.15,372425,0.0,1.0
2019-04-05,19.32,19.54,19.22,19.3,558858,19.32,19.54,19.22,19.3,558858,0.0,1.0
2019-04-08,19.45,19.55,19.06,19.3,350707,19.45,19.55,19.06,19.3,350707,0.0,1.0
2019-04-09,18.92,19.54,18.85,19.45,666309,18.92,19.54,18.85,19.45,666309,0.0,1.0
2019-04-10,18.81,19.37,18.43,19.01,682018,18.81,19.37,18.43,19.01,682018,0.0,1.0
2019-04-11,18.46,18.87,18.25,18.72,629349,18.46,18.87,18.25,18.72,629349,0.0,1.0
2019-04-12,18.82,19.1,18.44,18.55,1567859,18.82,19.1,18.44,18.55,1567859,0.0,1.0
2019-04-15,18.83,19.0199,18.635,18.8,809964,18.83,19.0199,18.635,18.8,809964,0.0,1.0
2019-04-16,19.12,19.36,18.86,18.96,838062,19.12,19.36,18.86,18.96,838062,0.0,1.0
2019-04-17,19.14,19.75,19.0,19.33,875948,19.14,19.75,19.0,19.33,875948,0.0,1.0
2019-04-18,19.01,19.37,18.9,19.19,612095,19.01,19.37,18.9,19.19,612095,0.0,1.0
2019-04-22,19.58,19.63,19.02,19.02,765288,19.58,19.63,19.02,19.02,765288,0.0,1.0
2019-04-23,20.26,20.3,19.64,19.67,1530489,20.26,20.3,19.64,19.67,1530489,0.0,1.0
2019-04-24,20.18,20.75,20.16,20.25,893637,20.18,20.75,20.16,20.25,893637,0.0,1.0
2019-04-25,20.06,20.46,19.9298,20.06,580549,20.06,20.46,19.9298,20.06,580549,0.0,1.0
2019-04-26,20.27,20.31,20.0,20.08,517410,20.27,20.31,20.0,20.08,517410,0.0,1.0
2019-04-29,20.03,20.59,19.95,20.58,426051,20.03,20.59,19.95,20.58,426051,0.0,1.0
2019-04-30,19.98,20.07,19.59,19.92,544675,19.98,20.07,19.59,19.92,544675,0.0,1.0
2019-05-01,20.63,20.83,20.13,20.18,873657,20.63,20.83,20.13,20.18,873657,0.0,1.0
2019-05-02,20.4,20.91,20.2,20.65,622623,20.4,20.91,20.2,20.65,622623,0.0,1.0
2019-05-03,21.45,21.46,20.38,20.5,1674358,21.45,21.46,20.38,20.5,1674358,0.0,1.0
2019-05-06,20.03,20.83,20.02,20.66,869554,20.03,20.83,20.02,20.66,869554,0.0,1.0
2019-05-07,20.14,20.28,19.75,19.99,499220,20.14,20.28,19.75,19.99,499220,0.0,1.0
2019-05-08,19.66,20.27,19.53,20.18,515962,19.66,20.27,19.53,20.18,515962,0.0,1.0
2019-05-09,18.87,19.45,18.58,19.37,882680,18.87,19.45,18.58,19.37,882680,0.0,1.0
2019-05-10,19.12,19.39,18.61,18.76,775658,19.12,19.39,18.61,18.76,775658,0.0,1.0
2019-05-13,17.83,19.0,17.65,19.0,991935,17.83,19.0,17.65,19.0,991935,0.0,1.0
2019-05-14,17.88,18.27,17.77,17.87,675662,17.88,18.27,17.77,17.87,675662,0.0,1.0
2019-05-15,18.12,18.25,17.61,17.61,524933,18.12,18.25,17.61,17.61,524933,0.0,1.0
2019-05-16,18.43,18.59,18.09,18.14,409481,18.43,18.59,18.09,18.14,409481,0.0,1.0
2019-05-17,17.51,18.22,17.5,18.01,1106143,17.51,18.22,17.5,18.01,1106143,0.0,1.0
2019-05-20,17.44,17.62,16.9,17.38,579324,17.44,17.62,16.9,17.38,579324,0.0,1.0
2019-05-21,17.94,18.2259,17.67,17.67,509583,17.94,18.2259,17.67,17.67,509583,0.0,1.0
2019-05-22,17.93,18.11,17.7,17.84,581097,17.93,18.11,17.7,17.84,581097,0.0,1.0
2019-05-23,17.38,17.88,17.01,17.75,759902,17.38,17.88,17.01,17.75,759902,0.0,1.0
2019-05-24,17.62,17.75,17.41,17.5,454902,17.62,17.75,17.41,17.5,454902,0.0,1.0
2019-05-28,17.77,18.04,17.4,17.65,498331,17.77,18.04,17.4,17.65,498331,0.0,1.0
2019-05-29,17.69,17.86,17.35,17.69,831944,17.69,17.86,17.35,17.69,831944,0.0,1.0
2019-05-30,19.41,20.09,18.42,18.42,1829427,19.41,20.09,18.42,18.42,1829427,0.0,1.0
2019-05-31,19.09,19.41,18.61,19.0,913808,19.09,19.41,18.61,19.0,913808,0.0,1.0
2019-06-03,19.86,20.0,18.35,18.37,884539,19.86,20.0,18.35,18.37,884539,0.0,1.0
2019-06-04,20.61,20.71,19.4,19.45,1219520,20.61,20.71,19.4,19.45,1219520,0.0,1.0
2019-06-05,20.86,20.88,20.25,20.34,962521,20.86,20.88,20.25,20.34,962521,0.0,1.0
2019-06-06,21.21,21.415,20.5,20.62,794503,21.21,21.415,20.5,20.62,794503,0.0,1.0
2019-06-07,21.32,21.53,21.0914,21.23,800430,21.32,21.53,21.0914,21.23,800430,0.0,1.0
2019-06-10,21.31,21.75,21.23,21.29,538088,21.31,21.75,21.23,21.29,538088,0.0,1.0
2019-06-11,21.13,21.4658,20.59,21.33,604464,21.13,21.4658,20.59,21.33,604464,0.0,1.0
2019-06-12,21.21,21.48,20.5605,20.74,1152063,21.21,21.48,20.5605,20.74,1152063,0.0,1.0
2019-06-13,21.74,21.82,21.25,21.34,792925,21.74,21.82,21.25,21.34,792925,0.0,1.0
2019-06-14,21.61,21.85,21.25,21.53,482335,21.61,21.85,21.25,21.53,482335,0.0,1.0
2019-06-17,21.29,21.78,21.06,21.74,658073,21.29,21.78,21.06,21.74,658073,0.0,1.0
2019-06-18,21.93,22.2,21.5,21.61,904746,21.93,22.2,21.5,21.61,904746,0.0,1.0
2019-06-19,22.36,22.52,21.855,21.93,887548,22.36,22.52,21.855,21.93,887548,0.0,1.0
2019-06-20,21.99,22.93,21.9,22.75,969103,21.99,22.93,21.9,22.75,969103,0.0,1.0
2019-06-21,22.07,22.34,21.9,22.16,858421,22.07,22.34,21.9,22.16,858421,0.0,1.0
2019-06-24,22.18,22.285,21.85,22.14,318077,22.18,22.285,21.85,22.14,318077,0.0,1.0
2019-06-25,21.27,22.34,20.9689,22.11,1063726,21.27,22.34,20.9689,22.11,1063726,0.0,1.0
2019-06-26,21.31,21.85,21.21,21.43,390980,21.31,21.85,21.21,21.43,390980,0.0,1.0
2019-06-27,22.0,22.14,21.18,21.4,799563,22.0,22.14,21.18,21.4,799563,0.0,1.0
2019-06-28,21.83,22.24,21.53,22.04,641292,21.83,22.24,21.53,22.04,641292,0.0,1.0
2019-07-01,22.27,22.77,22.09,22.21,572756,22.27,22.77,22.09,22.21,572756,0.0,1.0
2019-07-02,22.34,22.49,22.01,22.22,605858,22.34,22.49,22.01,22.22,605858,0.0,1.0
2019-07-03,22.12,22.59,22.0,22.45,1238786,22.12,22.59,22.0,22.45,1238786,0.0,1.0
2019-07-05,22.32,22.47,21.72,21.84,453124,22.32,22.47,21.72,21.84,453124,0.0,1.0
2019-07-08,21.89,22.2,21.64,22.15,480414,21.89,22.2,21.64,22.15,480414,0.0,1.0
2019-07-09,21.65,21.88,21.47,21.77,395307,21.65,21.88,21.47,21.77,395307,0.0,1.0
2019-07-10,21.21,21.96,21.09,21.72,629095,21.21,21.96,21.09,21.72,629095,0.0,1.0
2019-07-11,20.4,21.3685,20.245,21.3,836412,20.4,21.3685,20.245,21.3,836412,0.0,1.0
2019-07-12,20.81,21.0319,20.4,20.61,752049,20.81,21.0319,20.4,20.61,752049,0.0,1.0
2019-07-15,20.62,21.0,20.58,20.85,269029,20.62,21.0,20.58,20.85,269029,0.0,1.0
2019-07-16,20.62,20.93,20.44,20.66,440262,20.62,20.93,20.44,20.66,440262,0.0,1.0
2019-07-17,20.6,20.93,20.58,20.58,376484,20.6,20.93,20.58,20.58,376484,0.0,1.0
2019-07-18,20.73,20.8885,20.34,20.65,467113,20.73,20.8885,20.34,20.65,467113,0.0,1.0
2019-07-19,20.94,21.105,20.7,20.75,407146,20.94,21.105,20.7,20.75,407146,0.0,1.0
2019-07-22,20.87,21.33,20.76,20.99,286240,20.87,21.33,20.76,20.99,286240,0.0,1.0
2019-07-23,20.6,21.1,20.44,20.88,357516,20.6,21.1,20.44,20.88,357516,0.0,1.0
2019-07-24,20.61,20.82,20.4,20.57,257807,20.61,20.82,20.4,20.57,257807,0.0,1.0
2019-07-25,20.19,20.71,19.95,20.62,495058,20.19,20.71,19.95,20.62,495058,0.0,1.0
2019-07-26,20.41,20.46,19.88,20.19,374086,20.41,20.46,19.88,20.19,374086,0.0,1.0
2019-07-29,20.72,20.78,20.31,20.31,293833,20.72,20.78,20.31,20.31,293833,0.0,1.0
2019-07-30,21.18,21.24,20.37,20.56,511234,21.18,21.24,20.37,20.56,511234,0.0,1.0
2019-07-31,21.32,21.69,21.0735,21.3,562131,21.32,21.69,21.0735,21.3,562131,0.0,1.0
2019-08-01,22.23,23.35,21.65,21.65,1224555,22.23,23.35,21.65,21.65,1224555,0.0,1.0
2019-08-02,21.8,22.549,21.55,22.3,507727,21.8,22.549,21.55,22.3,507727,0.0,1.0
2019-08-05,20.52,21.34,20.1,21.21,729575,20.52,21.34,20.1,21.21,729575,0.0,1.0
2019-08-06,20.92,21.29,20.68,21.02,399430,20.92,21.29,20.68,21.02,399430,0.0,1.0
2019-08-07,21.74,21.79,20.8,20.99,560993,21.74,21.79,20.8,20.99,560993,0.0,1.0
2019-08-08,22.26,22.285,21.52,21.72,447876,22.26,22.285,21.52,21.72,447876,0.0,1.0
2019-08-09,21.86,22.21,21.69,22.06,443036,21.86,22.21,21.69,22.06,443036,0.0,1.0
2019-08-12,21.28,21.6593,21.1,21.55,449182,21.28,21.6593,21.1,21.55,449182,0.0,1.0
2019-08-13,21.86,21.95,21.04,21.17,474362,21.86,21.95,21.04,21.17,474362,0.0,1.0
2019-08-14,20.6,21.5574,20.35,21.35,1077511,20.6,21.5574,20.35,21.35,1077511,0.0,1.0
2019-08-15,23.08,24.25,21.12,23.76,4383217,23.08,24.25,21.12,23.76,4383217,0.0,1.0
2019-08-16,23.39,23.9656,23.04,23.48,1583263,23.39,23.9656,23.04,23.48,1583263,0.0,1.0
2019-08-19,24.36,24.72,23.56,23.69,1622961,24.36,24.72,23.56,23.69,1622961,0.0,1.0
2019-08-20,24.03,24.3,23.87,24.2,583478,24.03,24.3,23.87,24.2,583478,0.0,1.0
2019-08-21,24.5,24.82,24.2958,24.53,664266,24.5,24.82,24.2958,24.53,664266,0.0,1.0
2019-08-22,23.77,24.56,23.72,24.49,603914,23.77,24.56,23.72,24.49,603914,0.0,1.0
2019-08-23,22.74,23.74,22.625,23.48,664390,22.74,23.74,22.625,23.48,664390,0.0,1.0
2019-08-26,23.09,23.31,22.9,23.06,365827,23.09,23.31,22.9,23.06,365827,0.0,1.0
2019-08-27,22.56,23.4,22.32,23.11,742545,22.56,23.4,22.32,23.11,742545,0.0,1.0
2019-08-28,23.14,23.2711,22.51,22.74,537773,23.14,23.2711,22.51,22.74,537773,0.0,1.0
2019-08-29,23.29,23.78,23.128,23.38,470277,23.29,23.78,23.128,23.38,470277,0.0,1.0
2019-08-30,23.39,23.87,22.97,23.62,492112,23.39,23.87,22.97,23.62,492112,0.0,1.0
2019-09-03,23.17,23.4,22.89,23.14,810924,23.17,23.4,22.89,23.14,810924,0.0,1.0
2019-09-04,23.27,23.56,23.13,23.41,464901,23.27,23.56,23.13,23.41,464901,0.0,1.0
2019-09-05,23.06,23.8099,22.85,23.58,602186,23.06,23.8099,22.85,23.58,602186,0.0,1.0
2019-09-06,22.72,23.34,22.5158,23.24,513897,22.72,23.34,22.5158,23.24,513897,0.0,1.0
2019-09-09,21.41,22.96,21.35,22.78,788827,21.41,22.96,21.35,22.78,788827,0.0,1.0
2019-09-10,21.2,21.51,20.14,21.34,993507,21.2,21.51,20.14,21.34,993507,0.0,1.0
2019-09-11,21.2,21.71,21.0,21.39,516530,21.2,21.71,21.0,21.39,516530,0.0,1.0
2019-09-12,21.16,21.58,20.66,21.39,568062,21.16,21.58,20.66,21.39,568062,0.0,1.0
2019-09-13,21.31,21.5,21.11,21.38,472514,21.31,21.5,21.11,21.38,472514,0.0,1.0
2019-09-16,21.46,22.04,21.32,21.54,685531,21.46,22.04,21.32,21.54,685531,0.0,1.0
2019-09-17,21.91,22.25,21.31,21.46,801993,21.91,22.25,21.31,21.46,801993,0.0,1.0
2019-09-18,21.69,21.97,21.25,21.89,443174,21.69,21.97,21.25,21.89,443174,0.0,1.0
2019-09-19,22.07,22.31,21.61,21.73,588969,22.07,22.31,21.61,21.73,588969,0.0,1.0
2019-09-20,22.16,22.4,21.88,22.08,680438,22.16,22.4,21.88,22.08,680438,0.0,1.0
2019-09-23,22.67,22.9,22.155,22.16,766417,22.67,22.9,22.155,22.16,766417,0.0,1.0
2019-09-24,21.26,22.92,20.99,22.8,1395908,21.26,22.92,20.99,22.8,1395908,0.0,1.0
2019-09-25,21.395,21.5,20.96,21.23,409623,21.395,21.5,20.96,21.23,409623,0.0,1.0
2019-09-26,19.98,21.39,19.7,21.3,1078929,19.98,21.39,19.7,21.3,1078929,0.0,1.0
2019-09-27,19.43,20.27,19.3,20.06,852563,19.43,20.27,19.3,20.06,852563,0.0,1.0
2019-09-30,18.88,19.5399,18.7,19.45,1253646,18.88,19.5399,18.7,19.45,1253646,0.0,1.0
2019-10-01,18.25,19.1976,18.24,19.02,686882,18.25,19.1976,18.24,19.02,686882,0.0,1.0
2019-10-02,17.71,18.2106,17.5,18.15,722599,17.71,18.2106,17.5,18.15,722599,0.0,1.0
2019-10-03,18.555,18.56,17.7401,17.76,1081252,18.555,18.56,17.7401,17.76,1081252,0.0,1.0
2019-10-04,18.68,18.88,18.188,18.51,553653,18.68,18.88,18.188,18.51,553653,0.0,1.0
2019-10-07,18.14,18.5,17.86,18.0,1033183,18.14,18.5,17.86,18.0,1033183,0.0,1.0
2019-10-08,18.03,18.3,17.87,18.0,710686,18.03,18.3,17.87,18.0,710686,0.0,1.0
2019-10-09,18.02,18.26,17.78,18.11,685153,18.02,18.26,17.78,18.11,685153,0.0,1.0
2019-10-10,18.23,18.725,18.08,18.16,562314,18.23,18.725,18.08,18.16,562314,0.0,1.0
2019-10-11,18.71,18.9,18.5,18.5,513024,18.71,18.9,18.5,18.5,513024,0.0,1.0
2019-10-14,18.79,18.97,18.53,18.62,342540,18.79,18.97,18.53,18.62,342540,0.0,1.0
2019-10-15,18.68,19.04,18.32,18.73,531394,18.68,19.04,18.32,18.73,531394,0.0,1.0
2019-10-16,18.175,18.681,18.03,18.59,471325,18.175,18.681,18.03,18.59,471325,0.0,1.0
2019-10-17,18.26,18.62,17.99,18.09,402413,18.26,18.62,17.99,18.09,402413,0.0,1.0
2019-10-18,18.11,18.51,18.0,18.2,455507,18.11,18.51,18.0,18.2,455507,0.0,1.0
2019-10-21,18.53,18.77,18.1,18.1,479550,18.53,18.77,18.1,18.1,479550,0.0,1.0
2019-10-22,17.91,18.8,17.7929,18.57,710327,17.91,18.8,17.7929,18.57,710327,0.0,1.0
2019-10-23,17.84,18.22,17.7091,17.83,536089,17.84,18.22,17.7091,17.83,536089,0.0,1.0
2019-10-24,18.25,18.33,17.87,18.04,472352,18.25,18.33,17.87,18.04,472352,0.0,1.0
2019-10-25,17.86,18.25,17.0,18.25,1137347,17.86,18.25,17.0,18.25,1137347,0.0,1.0
2019-10-28,17.68,18.19,17.64,18.02,737768,17.68,18.19,17.64,18.02,737768,0.0,1.0
2019-10-29,17.7,18.06,17.56,17.71,517654,17.7,18.06,17.56,17.71,517654,0.0,1.0
2019-10-30,17.25,17.75,17.07,17.65,903459,17.25,17.75,17.07,17.65,903459,0.0,1.0
2019-10-31,17.07,17.41,16.82,17.27,752121,17.07,17.41,16.82,17.27,752121,0.0,1.0
2019-11-01,17.475,17.66,17.05,17.18,530162,17.475,17.66,17.05,17.18,530162,0.0,1.0
2019-11-04,17.16,17.66,17.14,17.6,592958,17.16,17.66,17.14,17.6,592958,0.0,1.0
2019-11-05,17.35,17.4,16.93,17.23,690191,17.35,17.4,16.93,17.23,690191,0.0,1.0
2019-11-06,16.97,17.57,16.72,17.31,744552,16.97,17.57,16.72,17.31,744552,0.0,1.0
2019-11-07,17.12,17.54,17.05,17.18,873651,17.12,17.54,17.05,17.18,873651,0.0,1.0
2019-11-08,16.9,17.1299,16.77,17.02,542048,16.9,17.1299,16.77,17.02,542048,0.0,1.0
2019-11-11,16.865,17.25,16.69,16.84,752781,16.865,17.25,16.69,16.84,752781,0.0,1.0
2019-11-12,17.51,17.74,16.92,17.0,1740819,17.51,17.74,16.92,17.0,1740819,0.0,1.0
2019-11-13,14.66,17.0,14.575,16.31,5188657,14.66,17.0,14.575,16.31,5188657,0.0,1.0
2019-11-14,15.07,15.17,14.5,14.88,1841054,15.07,15.17,14.5,14.88,1841054,0.0,1.0
2019-11-15,14.95,15.93,14.9,15.3,1551055,14.95,15.93,14.9,15.3,1551055,0.0,1.0
2019-11-18,14.97,15.22,14.53,14.95,1158598,14.97,15.22,14.53,14.95,1158598,0.0,1.0
2019-11-19,15.1,15.36,14.99,15.18,907024,15.1,15.36,14.99,15.18,907024,0.0,1.0
2019-11-20,15.035,15.28,14.82,15.05,979780,15.035,15.28,14.82,15.05,979780,0.0,1.0
2019-11-21,14.78,15.3899,14.655,15.08,944333,14.78,15.3899,14.655,15.08,944333,0.0,1.0
2019-11-22,14.92,14.96,14.59,14.78,631594,14.92,14.96,14.59,14.78,631594,0.0,1.0
2019-11-25,15.63,15.68,14.99,14.99,1074697,15.63,15.68,14.99,14.99,1074697,0.0,1.0
2019-11-26,15.54,15.7399,15.22,15.61,751174,15.54,15.7399,15.22,15.61,751174,0.0,1.0
2019-11-27,16.19,16.3,15.56,15.57,908948,16.19,16.3,15.56,15.57,908948,0.0,1.0
2019-11-29,16.35,16.48,16.04,16.21,539042,16.35,16.48,16.04,16.21,539042,0.0,1.0
2019-12-02,16.41,16.71,16.27,16.4,775191,16.41,16.71,16.27,16.4,775191,0.0,1.0
2019-12-03,16.74,16.81,16.01,16.19,1262144,16.74,16.81,16.01,16.19,1262144,0.0,1.0
2019-12-04,17.42,17.51,16.66,16.7,1200031,17.42,17.51,16.66,16.7,1200031,0.0,1.0
2019-12-05,17.94,18.25,17.45,17.45,1547899,17.94,18.25,17.45,17.45,1547899,0.0,1.0
2019-12-06,18.35,18.45,17.9701,18.12,854392,18.35,18.45,17.9701,18.12,854392,0.0,1.0
2019-12-09,19.05,19.36,18.52,19.01,1966030,19.05,19.36,18.52,19.01,1966030,0.0,1.0
2019-12-10,19.31,19.4428,18.88,18.93,1118562,19.31,19.4428,18.88,18.93,1118562,0.0,1.0
2019-12-11,19.81,20.05,19.31,19.31,1223997,19.81,20.05,19.31,19.31,1223997,0.0,1.0
2019-12-12,20.25,20.27,19.9,19.95,1011901,20.25,20.27,19.9,19.95,1011901,0.0,1.0
2019-12-13,20.31,20.57,19.85,20.25,1151734,20.31,20.57,19.85,20.25,1151734,0.0,1.0
2019-12-16,20.7,20.74,20.33,20.46,563845,20.7,20.74,20.33,20.46,563845,0.0,1.0
2019-12-17,21.33,21.4,20.66,20.71,1181005,21.33,21.4,20.66,20.71,1181005,0.0,1.0
2019-12-18,20.6,21.31,20.32,21.31,913182,20.6,21.31,20.32,21.31,913182,0.0,1.0
2019-12-19,20.6,20.85,20.3,20.68,1104427,20.6,20.85,20.3,20.68,1104427,0.0,1.0
2019-12-20,21.15,21.17,20.51,20.65,1136262,21.15,21.17,20.51,20.65,1136262,0.0,1.0
2019-12-23,21.81,21.83,21.01,21.2,752010,21.81,21.83,21.01,21.2,752010,0.0,1.0
2019-12-24,22.15,22.19,21.67,21.84,364081,22.15,22.19,21.67,21.84,364081,0.0,1.0
2019-12-26,22.32,22.61,22.06,22.2,519589,22.32,22.61,22.06,22.2,519589,0.0,1.0
2019-12-27,21.79,22.32,21.6748,22.32,519398,21.79,22.32,21.6748,22.32,519398,0.0,1.0
2019-12-30,21.86,21.93,21.21,21.71,661993,21.86,21.93,21.21,21.71,661993,0.0,1.0
2019-12-31,22.1,22.18,21.74,21.83,344815,22.1,22.18,21.74,21.83,344815,0.0,1.0
2020-01-02,22.52,22.535,22.0419,22.36,643337,22.52,22.535,22.0419,22.36,643337,0.0,1.0
2020-01-03,21.8,22.44,21.59,22.19,809635,21.8,22.44,21.59,22.19,809635,0.0,1.0
2020-01-06,22.32,22.33,21.1,21.31,938021,22.32,22.33,21.1,21.31,938021,0.0,1.0
2020-01-07,22.355,22.6,22.22,22.29,598933,22.355,22.6,22.22,22.29,598933,0.0,1.0
2020-01-08,22.57,22.71,22.11,22.37,712028,22.57,22.71,22.11,22.37,712028,0.0,1.0
2020-01-09,22.89,23.38,22.61,22.61,788846,22.89,23.38,22.61,22.61,788846,0.0,1.0
2020-01-10,22.55,23.0,22.47,23.0,445100,22.55,23.0,22.47,23.0,445100,0.0,1.0
2020-01-13,23.06,23.3,22.6,22.63,674322,23.06,23.3,22.6,22.63,674322,0.0,1.0
2020-01-14,23.45,23.75,22.76,23.0,935836,23.45,23.75,22.76,23.0,935836,0.0,1.0
2020-01-15,23.28,23.45,22.9,23.39,759764,23.28,23.45,22.9,23.39,759764,0.0,1.0
2020-01-16,23.02,23.7399,22.87,23.43,760274,23.02,23.7399,22.87,23.43,760274,0.0,1.0
2020-01-17,22.405,23.0736,21.97,23.05,1326758,22.405,23.0736,21.97,23.05,1326758,0.0,1.0
2020-01-21,22.01,22.34,21.47,22.3,873107,22.01,22.34,21.47,22.3,873107,0.0,1.0
2020-01-22,21.77,22.23,21.64,22.23,653754,21.77,22.23,21.64,22.23,653754,0.0,1.0
2020-01-23,21.39,21.65,21.05,21.65,652515,21.39,21.65,21.05,21.65,652515,0.0,1.0
2020-01-24,21.08,21.435,20.87,21.41,726925,21.08,21.435,20.87,21.41,726925,0.0,1.0
2020-01-27,20.21,20.53,20.1,20.33,583822,20.21,20.53,20.1,20.33,583822,0.0,1.0
2020-01-28,20.72,20.94,20.22,20.34,537903,20.72,20.94,20.22,20.34,537903,0.0,1.0
2020-01-29,20.495,20.9123,20.3695,20.84,385079,20.495,20.9123,20.3695,20.84,385079,0.0,1.0
2020-01-30,20.5,20.53,20.15,20.34,243712,20.5,20.53,20.15,20.34,243712,0.0,1.0
2020-01-31,20.05,20.3553,19.89,20.35,485743,20.05,20.3553,19.89,20.35,485743,0.0,1.0
2020-02-03,20.62,20.82,20.03,20.05,621362,20.62,20.82,20.03,20.05,621362,0.0,1.0
2020-02-04,21.3,21.52,20.984,21.0,897862,21.3,21.52,20.984,21.0,897862,0.0,1.0
2020-02-05,21.66,22.1,21.21,21.75,813668,21.66,22.1,21.21,21.75,813668,0.0,1.0
2020-02-06,21.85,22.445,21.8,21.85,680943,21.85,22.445,21.8,21.85,680943,0.0,1.0
2020-02-07,21.22,21.8099,20.8646,21.75,663118,21.22,21.8099,20.8646,21.75,663118,0.0,1.0
2020-02-10,21.37,21.52,20.98,21.1,350866,21.37,21.52,20.98,21.1,350866,0.0,1.0
2020-02-11,22.84,22.88,21.49,21.61,1069406,22.84,22.88,21.49,21.61,1069406,0.0,1.0
2020-02-12,24.13,24.42,22.865,23.05,2053381,24.13,24.42,22.865,23.05,2053381,0.0,1.0
2020-02-13,23.92,24.1,22.58,23.86,1683439,23.92,24.1,22.58,23.86,1683439,0.0,1.0
2020-02-14,23.32,24.28,23.16,24.11,531277,23.32,24.28,23.16,24.11,531277,0.0,1.0
2020-02-18,23.51,23.84,23.1504,23.26,552318,23.51,23.84,23.1504,23.26,552318,0.0,1.0
2020-02-19,24.64,25.35,23.85,23.91,1542821,24.64,25.35,23.85,23.91,1542821,0.0,1.0
2020-02-20,24.47,25.3,23.95,25.19,1249943,24.47,25.3,23.95,25.19,1249943,0.0,1.0
2020-02-21,23.005,24.15,22.7,24.15,1250362,23.005,24.15,22.7,24.15,1250362,0.0,1.0
2020-02-24,21.8,22.2,20.91,21.27,1129626,21.8,22.2,20.91,21.27,1129626,0.0,1.0
2020-02-25,21.85,22.49,21.57,22.09,1068336,21.85,22.49,21.57,22.09,1068336,0.0,1.0
2020-02-26,21.67,22.5,21.6,21.85,605610,21.67,22.5,21.6,21.85,605610,0.0,1.0
2020-02-27,20.63,21.42,20.0642,20.9,1630063,20.63,21.42,20.0642,20.9,1630063,0.0,1.0
2020-02-28,20.4,20.79,19.37,19.65,1055905,20.4,20.79,19.37,19.65,1055905,0.0,1.0
2020-03-02,20.61,20.6252,19.65,20.12,687355,20.61,20.6252,19.65,20.12,687355,0.0,1.0
2020-03-03,20.91,22.04,20.55,20.92,708305,20.91,22.04,20.55,20.92,708305,0.0,1.0
2020-03-04,21.47,21.47,20.7308,21.34,438733,21.47,21.47,20.7308,21.34,438733,0.0,1.0
2020-03-05,21.5,21.765,20.8,20.95,504238,21.5,21.765,20.8,20.95,504238,0.0,1.0
2020-03-06,20.31,21.36,19.88,20.89,706061,20.31,21.36,19.88,20.89,706061,0.0,1.0
2020-03-09,17.35,18.79,17.25,18.72,1280462,17.35,18.79,17.25,18.72,1280462,0.0,1.0
2020-03-10,18.21,18.45,17.48,18.31,613310,18.21,18.45,17.48,18.31,613310,0.0,1.0
2020-03-11,17.89,18.15,16.94,17.67,1065575,17.89,18.15,16.94,17.67,1065575,0.0,1.0
2020-03-12,16.28,17.1,15.88,15.95,1026154,16.28,17.1,15.88,15.95,1026154,0.0,1.0
2020-03-13,16.8,17.49,15.4,17.18,1364576,16.8,17.49,15.4,17.18,1364576,0.0,1.0
2020-03-16,13.24,15.21,12.34,15.0,1918552,13.24,15.21,12.34,15.0,1918552,0.0,1.0
2020-03-17,14.8,15.9299,12.99,13.56,1654850,14.8,15.9299,12.99,13.56,1654850,0.0,1.0
2020-03-18,13.47,14.75,12.0,13.99,2043798,13.47,14.75,12.0,13.99,2043798,0.0,1.0
2020-03-19,14.06,14.7185,12.05,13.14,1478895,14.06,14.7185,12.05,13.14,1478895,0.0,1.0
2020-03-20,14.71,15.5,14.15,14.6,1234567,14.71,15.5,14.15,14.6,1234567,0.0,1.0
2020-03-23,14.43,15.0,13.5,14.67,984826,14.43,15.0,13.5,14.67,984826,0.0,1.0
2020-03-24,15.4,15.84,14.91,15.16,933151,15.4,15.84,14.91,15.16,933151,0.0,1.0
2020-03-25,15.45,16.72,14.65,15.79,1193330,15.45,16.72,14.65,15.79,1193330,0.0,1.0
2020-03-26,17.42,18.49,16.75,17.8,2133566,17.42,18.49,16.75,17.8,2133566,0.0,1.0
2020-03-27,15.28,16.66,15.21,16.64,1169895,15.28,16.66,15.21,16.64,1169895,0.0,1.0
2020-03-30,15.64,15.82,14.9,15.42,968664,15.64,15.82,14.9,15.42,968664,0.0,1.0
2020-03-31,15.91,16.4,15.43,15.74,1575038,15.91,16.4,15.43,15.74,1575038,0.0,1.0
2020-04-01,14.74,15.42,14.58,15.22,479500,14.74,15.42,14.58,15.22,479500,0.0,1.0
2020-04-02,15.29,15.63,14.75,14.79,680373,15.29,15.63,14.75,14.79,680373,0.0,1.0
2020-04-03,14.9,15.49,14.58,15.31,384154,14.9,15.49,14.58,15.31,384154,0.0,1.0
2020-04-06,16.37,16.59,15.61,15.74,609912,16.37,16.59,15.61,15.74,609912,0.0,1.0
2020-04-07,16.18,17.1086,16.1,17.0,631809,16.18,17.1086,16.1,17.0,631809,0.0,1.0
2020-04-08,16.89,17.08,16.36,16.59,650882,16.89,17.08,16.36,16.59,650882,0.0,1.0
2020-04-09,16.88,17.69,16.61,17.02,640488,16.88,17.69,16.61,17.02,640488,0.0,1.0
2020-04-13,17.08,17.15,16.36,16.88,494576,17.08,17.15,16.36,16.88,494576,0.0,1.0
2020-04-14,17.75,17.94,17.18,17.5,553866,17.75,17.94,17.18,17.5,553866,0.0,1.0
2020-04-15,17.19,17.25,16.75,17.13,393590,17.19,17.25,16.75,17.13,393590,0.0,1.0
2020-04-16,16.78,17.39,16.56,17.39,339413,16.78,17.39,16.56,17.39,339413,0.0,1.0
2020-04-17,17.3,17.705,16.84,17.31,924057,17.3,17.705,16.84,17.31,924057,0.0,1.0
2020-04-20,16.78,17.17,16.66,17.0,509448,16.78,17.17,16.66,17.0,509448,0.0,1.0
2020-04-21,15.87,16.5,15.83,16.14,598383,15.87,16.5,15.83,16.14,598383,0.0,1.0
2020-04-22,16.43,16.47,15.93,16.32,478498,16.43,16.47,15.93,16.32,478498,0.0,1.0
2020-04-23,16.97,17.34,16.53,16.62,576712,16.97,17.34,16.53,16.62,576712,0.0,1.0
2020-04-24,16.86,17.22,16.46,17.03,355803,16.86,17.22,16.46,17.03,355803,0.0,1.0
2020-04-27,17.24,17.5,16.89,16.95,399189,17.24,17.5,16.89,16.95,399189,0.0,1.0
2020-04-28,17.23,17.7,16.9,17.62,461129,17.23,17.7,16.9,17.62,461129,0.0,1.0
2020-04-29,18.58,18.7,17.44,17.58,1056677,18.58,18.7,17.44,17.58,1056677,0.0,1.0
2020-04-30,17.84,18.44,17.575,18.44,500791,17.84,18.44,17.575,18.44,500791,0.0,1.0
2020-05-01,17.14,17.58,16.77,17.01,353776,17.14,17.58,16.77,17.01,353776,0.0,1.0
2020-05-04,17.58,17.59,16.9779,17.1,451533,17.58,17.59,16.9779,17.1,451533,0.0,1.0
2020-05-05,17.54,18.2,17.4973,17.83,374806,17.54,18.2,17.4973,17.83,374806,0.0,1.0
2020-05-06,18.1,18.35,17.58,17.85,525018,18.1,18.35,17.58,17.85,525018,0.0,1.0
2020-05-07,18.09,18.4,17.77,18.1703,822421,18.09,18.4,17.77,18.1703,822421,0.0,1.0
2020-05-08,18.54,18.73,18.21,18.35,627469,18.54,18.73,18.21,18.35,627469,0.0,1.0
2020-05-11,18.26,18.49,18.06,18.39,454346,18.26,18.49,18.06,18.39,454346,0.0,1.0
2020-05-12,17.71,18.6689,17.69,18.44,363237,17.71,18.6689,17.69,18.44,363237,0.0,1.0
2020-05-13,17.2,17.91,16.82,17.63,536313,17.2,17.91,16.82,17.63,536313,0.0,1.0
2020-05-14,16.81,16.94,15.84,16.85,902450,16.81,16.94,15.84,16.85,902450,0.0,1.0
2020-05-15,17.05,17.18,16.25,16.56,550136,17.05,17.18,16.25,16.56,550136,0.0,1.0
2020-05-18,17.98,18.06,17.31,17.85,777053,17.98,18.06,17.31,17.85,777053,0.0,1.0
2020-05-19,19.27,19.45,18.0,18.04,1246532,19.27,19.45,18.0,18.04,1246532,0.0,1.0
2020-05-20,18.92,20.1384,18.7035,19.6,1966665,18.92,20.1384,18.7035,19.6,1966665,0.0,1.0
2020-05-21,18.71,19.34,18.58,19.01,475465,18.71,19.34,18.58,19.01,475465,0.0,1.0
2020-05-22,18.2,18.69,18.08,18.69,1031392,18.2,18.69,18.08,18.69,1031392,0.0,1.0
2020-05-26,19.05,19.415,18.73,18.8,1106568,19.05,19.415,18.73,18.8,1106568,0.0,1.0
2020-05-27,19.28,19.315,18.38,19.29,780705,19.28,19.315,18.38,19.29,780705,0.0,1.0
2020-05-28,18.14,19.39,18.04,19.39,1836027,18.14,19.39,18.04,19.39,1836027,0.0,1.0
2020-05-29,18.8,19.18,18.1,18.28,1292127,18.8,19.18,18.1,18.28,1292127,0.0,1.0
2020-06-01,18.71,19.08,18.23,18.25,920903,18.71,19.08,18.23,18.25,920903,0.0,1.0
2020-06-02,18.4,18.75,18.16,18.6,790831,18.4,18.75,18.16,18.6,790831,0.0,1.0
2020-06-03,19.09,19.75,18.3,18.48,3062320,19.09,19.75,18.3,18.48,3062320,0.0,1.0
2020-06-04,19.23,19.85,19.1,19.11,1234492,19.23,19.85,19.1,19.11,1234492,0.0,1.0
2020-06-05,19.23,19.6,19.16,19.5,1015778,19.23,19.6,19.16,19.5,1015778,0.0,1.0
2020-06-08,20.2,20.2,19.22,19.38,974660,20.2,20.2,19.22,19.38,974660,0.0,1.0
2020-06-09,19.1,20.0,18.91,20.0,1255886,19.1,20.0,18.91,20.0,1255886,0.0,1.0
2020-06-10,18.44,19.31,18.15,19.31,933534,18.44,19.31,18.15,19.31,933534,0.0,1.0
2020-06-11,16.95,17.863,16.82,17.49,1054974,16.95,17.863,16.82,17.49,1054974,0.0,1.0
2020-06-12,17.74,17.99,17.2,17.52,892003,17.74,17.99,17.2,17.52,892003,0.0,1.0
2020-06-15,17.84,18.01,16.971,17.21,527333,17.84,18.01,16.971,17.21,527333,0.0,1.0
2020-06-16,18.07,18.49,17.71,18.49,689628,18.07,18.49,17.71,18.49,689628,0.0,1.0
2020-06-17,17.41,18.28,17.33,18.15,553500,17.41,18.28,17.33,18.15,553500,0.0,1.0
2020-06-18,17.76,18.11,17.35,17.41,450110,17.76,18.11,17.35,17.41,450110,0.0,1.0
2020-06-19,18.05,18.4,17.89,18.08,874415,18.05,18.4,17.89,18.08,874415,0.0,1.0
2020-06-22,17.76,18.2,17.605,18.18,390150,17.76,18.2,17.605,18.18,390150,0.0,1.0
2020-06-23,18.43,18.67,17.84,17.95,613391,18.43,18.67,17.84,17.95,613391,0.0,1.0
2020-06-24,18.66,18.87,18.13,18.3,727487,18.66,18.87,18.13,18.3,727487,0.0,1.0
2020-06-25,19.14,19.14,18.5,18.79,689434,19.14,19.14,18.5,18.79,689434,0.0,1.0
2020-06-26,18.465,19.24,18.38,19.08,492007,18.465,19.24,18.38,19.08,492007,0.0,1.0
2020-06-29,19.03,19.21,18.42,18.74,566407,19.03,19.21,18.42,18.74,566407,0.0,1.0
2020-06-30,19.27,19.55,18.94,18.95,481940,19.27,19.55,18.94,18.95,481940,0.0,1.0
2020-07-01,19.33,19.6,19.16,19.27,496406,19.33,19.6,19.16,19.27,496406,0.0,1.0
2020-07-02,20.04,20.43,19.52,19.62,885948,20.04,20.43,19.52,19.62,885948,0.0,1.0
2020-07-06,22.1,22.18,20.35,20.4,1913930,22.1,22.18,20.35,20.4,1913930,0.0,1.0
2020-07-07,22.29,22.35,21.54,22.06,1131902,22.29,22.35,21.54,22.06,1131902,0.0,1.0
2020-07-08,23.67,23.98,22.43,22.47,1634574,23.67,23.98,22.43,22.47,1634574,0.0,1.0
2020-07-09,23.89,24.49,23.4,24.0,1771882,23.89,24.49,23.4,24.0,1771882,0.0,1.0
2020-07-10,23.4,23.98,23.13,23.93,744825,23.4,23.98,23.13,23.93,744825,0.0,1.0
2020-07-13,23.15,24.49,23.01,23.68,935609,23.15,24.49,23.01,23.68,935609,0.0,1.0
2020-07-14,23.69,23.72,22.56,23.0,1028251,23.69,23.72,22.56,23.0,1028251,0.0,1.0
2020-07-15,23.73,24.24,23.45,24.2,733683,23.73,24.24,23.45,24.2,733683,0.0,1.0
2020-07-16,22.8,23.44,22.51,23.36,826237,22.8,23.44,22.51,23.36,826237,0.0,1.0
2020-07-17,23.43,23.54,22.81,23.03,694293,23.43,23.54,22.81,23.03,694293,0.0,1.0
2020-07-20,24.88,25.85,23.64,23.64,2360956,24.88,25.85,23.64,23.64,2360956,0.0,1.0
2020-07-21,23.23,25.28,22.9,25.18,1756754,23.23,25.28,22.9,25.18,1756754,0.0,1.0
2020-07-22,23.0,23.64,22.87,23.18,837032,23.0,23.64,22.87,23.18,837032,0.0,1.0
2020-07-23,22.96,23.44,22.58,23.07,703359,22.96,23.44,22.58,23.07,703359,0.0,1.0
2020-07-24,22.755,22.88,22.125,22.63,785984,22.755,22.88,22.125,22.63,785984,0.0,1.0
2020-07-27,24.63,24.66,23.46,23.51,2145483,24.63,24.66,23.46,23.51,2145483,0.0,1.0
2020-07-28,23.01,24.53,23.01,24.37,1085733,23.01,24.53,23.01,24.37,1085733,0.0,1.0
2020-07-29,22.77,23.54,22.67,23.1,937728,22.77,23.54,22.67,23.1,937728,0.0,1.0
2020-07-30,22.55,22.6,21.72,22.52,1020850,22.55,22.6,21.72,22.52,1020850,0.0,1.0
2020-07-31,22.14,22.7457,21.65,22.68,941589,22.14,22.7457,21.65,22.68,941589,0.0,1.0
2020-08-03,22.42,22.4678,22.04,22.21,827764,22.42,22.4678,22.04,22.21,827764,0.0,1.0
2020-08-04,23.98,24.29,22.57,22.63,1440907,23.98,24.29,22.57,22.63,1440907,0.0,1.0
2020-08-05,23.77,24.15,23.13,24.1,970056,23.77,24.15,23.13,24.1,970056,0.0,1.0
2020-08-06,23.62,24.13,23.35,23.69,1019214,23.62,24.13,23.35,23.69,1019214,0.0,1.0
2020-08-07,25.32,26.72,24.62,25.0,4184142,25.32,26.72,24.62,25.0,4184142,0.0,1.0
2020-08-10,24.46,25.4799,23.94,25.2,1791060,24.46,25.4799,23.94,25.2,1791060,0.0,1.0
2020-08-11,24.04,24.7164,23.32,24.54,1184497,24.04,24.7164,23.32,24.54,1184497,0.0,1.0
2020-08-12,25.03,25.73,24.0,24.0,1806350,25.03,25.73,24.0,24.0,1806350,0.0,1.0
2020-08-13,26.38,26.55,24.6,25.07,2397943,26.38,26.55,24.6,25.07,2397943,0.0,1.0
2020-08-14,25.89,26.41,25.51,26.41,1518567,25.89,26.41,25.51,26.41,1518567,0.0,1.0
2020-08-17,25.94,26.4775,25.63,26.08,1248551,25.94,26.4775,25.63,26.08,1248551,0.0,1.0
2020-08-18,26.7,27.27,25.75,26.0,1999380,26.7,27.27,25.75,26.0,1999380,0.0,1.0
2020-08-19,26.59,27.28,26.36,26.7811,1439285,26.59,27.28,26.36,26.7811,1439285,0.0,1.0
2020-08-20,25.69,26.59,25.45,26.26,1224370,25.69,26.59,25.45,26.26,1224370,0.0,1.0
2020-08-21,25.96,26.65,25.59,25.59,940771,25.96,26.65,25.59,25.59,940771,0.0,1.0
2020-08-24,27.06,27.63,26.06,26.14,1973634,27.06,27.63,26.06,26.14,1973634,0.0,1.0
2020-08-25,27.72,27.78,26.73,27.12,1488563,27.72,27.78,26.73,27.12,1488563,0.0,1.0
2020-08-26,28.05,28.83,27.8,28.0,2447573,28.05,28.83,27.8,28.0,2447573,0.0,1.0
2020-08-27,28.64,28.98,27.61,28.0,1614621,28.64,28.98,27.61,28.0,1614621,0.0,1.0
2020-08-28,32.52,32.72,28.92,29.25,4842356,32.52,32.72,28.92,29.25,4842356,0.0,1.0
2020-08-31,32.49,34.1,31.78,32.45,2033498,32.49,34.1,31.78,32.45,2033498,0.0,1.0
2020-09-01,33.75,34.01,32.49,32.59,2195249,33.75,34.01,32.49,32.59,2195249,0.0,1.0
2020-09-02,33.49,34.87,32.22,34.4,1775061,33.49,34.87,32.22,34.4,1775061,0.0,1.0
2020-09-03,30.83,33.0,30.35,32.45,2438703,30.83,33.0,30.35,32.45,2438703,0.0,1.0
2020-09-04,30.3,31.18,28.3501,30.22,1985187,30.3,31.18,28.3501,30.22,1985187,0.0,1.0
2020-09-08,29.86,31.14,28.66,29.0,1440021,29.86,31.14,28.66,29.0,1440021,0.0,1.0
2020-09-09,30.97,31.3,30.4025,30.5971,1337577,30.97,31.3,30.4025,30.5971,1337577,0.0,1.0
2020-09-10,27.675,29.51,26.8,28.73,8254398,27.675,29.51,26.8,28.73,8254398,0.0,1.0
2020-09-11,28.42,29.21,27.975,27.99,4871037,28.42,29.21,27.975,27.99,4871037,0.0,1.0
2020-09-14,30.14,30.2099,28.085,28.97,2262641,30.14,30.2099,28.085,28.97,2262641,0.0,1.0
2020-09-15,31.27,32.23,30.53,30.53,3125130,31.27,32.23,30.53,30.53,3125130,0.0,1.0
2020-09-16,30.48,31.9,30.29,31.47,1639111,30.48,31.9,30.29,31.47,1639111,0.0,1.0
2020-09-17,29.52,30.2,29.25,29.8,1382579,29.52,30.2,29.25,29.8,1382579,0.0,1.0
2020-09-18,29.28,30.16,29.23,29.71,2035618,29.28,30.16,29.23,29.71,2035618,0.0,1.0
2020-09-21,29.43,29.52,28.33,28.33,1327132,29.43,29.52,28.33,28.33,1327132,0.0,1.0
2020-09-22,29.65,29.87,28.78,29.87,970102,29.65,29.87,28.78,29.87,970102,0.0,1.0
2020-09-23,30.275,31.63,30.01,30.19,2001402,30.275,31.63,30.01,30.19,2001402,0.0,1.0
2020-09-24,29.9,30.37,28.7,29.64,1909747,29.9,30.37,28.7,29.64,1909747,0.0,1.0
2020-09-25,32.18,32.37,29.77,29.89,2775196,32.18,32.37,29.77,29.89,2775196,0.0,1.0
2020-09-28,34.02,34.21,32.5357,33.15,2808619,34.02,34.21,32.5357,33.15,2808619,0.0,1.0
2020-09-29,34.04,34.4,32.93,33.785,2024557,34.04,34.4,32.93,33.785,2024557,0.0,1.0
2020-09-30,35.1,36.23,34.09,34.42,3336300,35.1,36.23,34.09,34.42,3336300,0.0,1.0
2020-10-01,36.35,36.73,34.6557,35.59,1879094,36.35,36.73,34.6557,35.59,1879094,0.0,1.0
2020-10-02,35.9,36.99,35.0,35.1,1913604,35.9,36.99,35.0,35.1,1913604,0.0,1.0
2020-10-05,38.25,38.41,36.49,36.5,2061690,38.25,38.41,36.49,36.5,2061690,0.0,1.0
2020-10-06,38.92,39.99,37.63,38.56,3229862,38.92,39.99,37.63,38.56,3229862,0.0,1.0
2020-10-07,40.78,42.74,39.7,40.0,3927991,40.78,42.74,39.7,40.0,3927991,0.0,1.0
2020-10-08,39.48,42.0,38.53,41.63,4345403,39.48,42.0,38.53,41.63,4345403,0.0,1.0
2020-10-09,41.62,42.05,39.29,39.52,2592498,41.62,42.05,39.29,39.52,2592498,0.0,1.0
2020-10-12,37.85,41.1,37.06,40.995,4944831,37.85,41.1,37.06,40.995,4944831,0.0,1.0
2020-10-13,39.24,40.0867,37.25,37.28,2462676,39.24,40.0867,37.25,37.28,2462676,0.0,1.0
2020-10-14,39.7,40.3724,39.0799,39.3,1675164,39.7,40.3724,39.0799,39.3,1675164,0.0,1.0
2020-10-15,38.91,39.52,37.25,38.0,1772010,38.91,39.52,37.25,38.0,1772010,0.0,1.0
2020-10-16,37.97,39.98,37.73,39.7,2367276,37.97,39.98,37.73,39.7,2367276,0.0,1.0
2020-10-19,39.46,40.53,37.5,38.48,2499925,39.46,40.53,37.5,38.48,2499925,0.0,1.0
2020-10-20,44.12,44.86,39.08,39.75,7405436,44.12,44.86,39.08,39.75,7405436,0.0,1.0
2020-10-21,39.51,44.8,39.27,44.55,6104950,39.51,44.8,39.27,44.55,6104950,0.0,1.0
2020-10-22,39.9,40.255,37.521,39.6,3119437,39.9,40.255,37.521,39.6,3119437,0.0,1.0
2020-10-23,40.37,42.3791,38.91,41.2992,2662206,40.37,42.3791,38.91,41.2992,2662206,0.0,1.0
2020-10-26,38.74,40.7094,37.7601,39.2,2333380,38.74,40.7094,37.7601,39.2,2333380,0.0,1.0
2020-10-27,38.01,40.17,37.85,38.94,1719243,38.01,40.17,37.85,38.94,1719243,0.0,1.0
2020-10-28,37.99,38.6984,37.3,37.91,1820034,37.99,38.6984,37.3,37.91,1820034,0.0,1.0
2020-10-29,37.68,39.115,37.3,38.8,2027241,37.68,39.115,37.3,38.8,2027241,0.0,1.0
2020-10-30,36.35,37.36,34.93,37.19,2124970,36.35,37.36,34.93,37.19,2124970,0.0,1.0
2020-11-02,36.96,37.505,36.05,37.05,1483570,36.96,37.505,36.05,37.05,1483570,0.0,1.0
2020-11-03,36.73,38.15,36.472,37.2,1947689,36.73,38.15,36.472,37.2,1947689,0.0,1.0
2020-11-04,35.7,36.95,33.03,35.99,3335100,35.7,36.95,33.03,35.99,3335100,0.0,1.0
2020-11-05,39.97,41.26,37.5,37.8,4133637,39.97,41.26,37.5,37.8,4133637,0.0,1.0
2020-11-06,39.85,41.765,39.04,40.29,2825027,39.85,41.765,39.04,40.29,2825027,0.0,1.0
2020-11-09,39.32,43.11,39.2222,42.2998,2807805,39.32,43.11,39.2222,42.2998,2807805,0.0,1.0
2020-11-10,38.93,41.18,37.65,39.93,1997397,38.93,41.18,37.65,39.93,1997397,0.0,1.0
2020-11-11,40.51,41.3,39.53,39.6,1999244,40.51,41.3,39.53,39.6,1999244,0.0,1.0
2020-11-12,39.42,42.24,39.0901,40.9,1633125,39.42,42.24,39.0901,40.9,1633125,0.0,1.0
2020-11-13,38.83,40.4,38.29,40.2696,1336534,38.83,40.4,38.29,40.2696,1336534,0.0,1.0
2020-11-16,38.73,39.98,38.27,38.7,1809198,38.73,39.98,38.27,38.7,1809198,0.0,1.0
2020-11-17,39.69,39.75,37.65,38.58,1430619,39.69,39.75,37.65,38.58,1430619,0.0,1.0
2020-11-18,38.72,40.32,38.18,39.97,2025760,38.72,40.32,38.18,39.97,2025760,0.0,1.0
2020-11-19,37.16,39.1,35.4,38.72,6739393,37.16,39.1,35.4,38.72,6739393,0.0,1.0
2020-11-20,38.43,38.95,36.11,37.4561,3158741,38.43,38.95,36.11,37.4561,3158741,0.0,1.0
2020-11-23,39.83,39.86,37.87,39.0656,2733207,39.83,39.86,37.87,39.0656,2733207,0.0,1.0
2020-11-24,40.62,41.3444,38.62,40.48,2396547,40.62,41.3444,38.62,40.48,2396547,0.0,1.0
2020-11-25,42.9,43.41,40.4301,40.99,4509555,42.9,43.41,40.4301,40.99,4509555,0.0,1.0
2020-11-27,44.17,45.7,43.3,43.81,2237889,44.17,45.7,43.3,43.81,2237889,0.0,1.0
2020-11-30,42.76,45.7,41.619,44.96,2438089,42.76,45.7,41.619,44.96,2438089,0.0,1.0
2020-12-01,41.98,44.096,41.89,44.096,2025014,41.98,44.096,41.89,44.096,2025014,0.0,1.0
2020-12-02,41.9,42.55,39.62,41.25,1424366,41.9,42.55,39.62,41.25,1424366,0.0,1.0
2020-12-03,40.44,42.72,40.33,42.3,1235589,40.44,42.72,40.33,42.3,1235589,0.0,1.0
2020-12-04,40.53,41.34,39.94,40.78,1483873,40.53,41.34,39.94,40.78,1483873,0.0,1.0
2020-12-07,39.71,42.68,39.34,40.52,1857631,39.71,42.68,39.34,40.52,1857631,0.0,1.0
2020-12-08,39.96,40.61,39.41,39.65,1525592,39.96,40.61,39.41,39.65,1525592,0.0,1.0
2020-12-09,37.53,40.2,37.36,40.02,3171560,37.53,40.2,37.36,40.02,3171560,0.0,1.0
2020-12-10,38.01,38.75,36.57,37.11,1725624,38.01,38.75,36.57,37.11,1725624,0.0,1.0
2020-12-11,37.95,39.16,37.225,37.79,1497018,37.95,39.16,37.225,37.79,1497018,0.0,1.0
2020-12-14,38.65,39.25,37.7193,38.7,1545760,38.65,39.25,37.7193,38.7,1545760,0.0,1.0
2020-12-15,43.02,43.16,38.9,38.97,3388736,43.02,43.16,38.9,38.97,3388736,0.0,1.0
2020-12-16,42.1,42.69,41.01,42.24,1742531,42.1,42.69,41.01,42.24,1742531,0.0,1.0
2020-12-17,41.36,42.96,41.07,42.85,1278812,41.36,42.96,41.07,42.85,1278812,0.0,1.0
2020-12-18,45.02,46.7245,41.86,41.86,4503897,45.02,46.7245,41.86,41.86,4503897,0.0,1.0
2020-12-21,47.98,48.67,44.2249,44.68,2862997,47.98,48.67,44.2249,44.68,2862997,0.0,1.0
2020-12-22,53.16,53.19,49.2,49.49,5292367,53.16,53.19,49.2,49.49,5292367,0.0,1.0
2020-12-23,52.93,56.42,52.28,54.45,3634671,52.93,56.42,52.28,54.45,3634671,0.0,1.0
2020-12-24,52.71,54.5,50.7,52.68,1332694,52.71,54.5,50.7,52.68,1332694,0.0,1.0
2020-12-28,51.26,55.34,50.28,54.35,1964213,51.26,55.34,50.28,54.35,1964213,0.0,1.0
2020-12-29,49.51,51.23,48.07,51.09,2069736,49.51,51.23,48.07,51.09,2069736,0.0,1.0
2020-12-30,50.68,52.25,49.8805,50.28,1587724,50.68,52.25,49.8805,50.28,1587724,0.0,1.0
2020-12-31,51.24,52.155,49.97,51.08,1410221,51.24,52.155,49.97,51.08,1410221,0.0,1.0
2021-01-04,52.64,54.14,51.83,52.535,1789226,52.64,54.14,51.83,52.535,1789226,0.0,1.0
2021-01-05,50.52,53.18,49.37,51.03,2388233,50.52,53.18,49.37,51.03,2388233,0.0,1.0
2021-01-06,54.31,56.88,53.13,53.9,4437002,54.31,56.88,53.13,53.9,4437002,0.0,1.0
2021-01-07,56.61,59.19,55.56,58.2062,2852840,56.61,59.19,55.56,58.2062,2852840,0.0,1.0
2021-01-08,56.07,58.77,54.7,57.87,2318997,56.07,58.77,54.7,57.87,2318997,0.0,1.0
2021-01-11,56.2,57.165,53.81,54.45,1754246,56.2,57.165,53.81,54.45,1754246,0.0,1.0
2021-01-12,55.98,58.24,54.7488,57.01,1911410,55.98,58.24,54.7488,57.01,1911410,0.0,1.0
2021-01-13,54.45,56.47,53.4001,56.2,1999455,54.45,56.47,53.4001,56.2,1999455,0.0,1.0
2021-01-14,55.62,56.8,54.45,55.0,1641940,55.62,56.8,54.45,55.0,1641940,0.0,1.0
2021-01-15,51.27,55.23,51.04,54.815,2374538,51.27,55.23,51.04,54.815,2374538,0.0,1.0
2021-01-19,55.03,55.08,52.0,53.39,2219750,55.03,55.08,52.0,53.39,2219750,0.0,1.0
2021-01-20,57.22,57.88,54.78,55.29,1985372,57.22,57.88,54.78,55.29,1985372,0.0,1.0
2021-01-21,64.15,64.49,57.23,57.9889,4798154,64.15,64.49,57.23,57.9889,4798154,0.0,1.0
2021-01-22,63.0,64.2,60.5201,63.0,2665009,63.0,64.2,60.5201,63.0,2665009,0.0,1.0
2021-01-25,60.57,67.39,59.57,63.9,2838299,60.57,67.39,59.57,63.9,2838299,0.0,1.0
2021-01-26,60.46,61.88,58.23,61.58,2236206,60.46,61.88,58.23,61.58,2236206,0.0,1.0
2021-01-27,58.9,62.0,56.59,58.0,1935726,58.9,62.0,56.59,58.0,1935726,0.0,1.0
2021-01-28,57.48,59.285,55.045,58.98,2354094,57.48,59.285,55.045,58.98,2354094,0.0,1.0
2021-01-29,54.75,58.93,54.09,57.25,1866616,54.75,58.93,54.09,57.25,1866616,0.0,1.0
2021-02-01,55.85,56.64,53.5102,56.42,1742563,55.85,56.64,53.5102,56.42,1742563,0.0,1.0
2021-02-02,57.77,58.1299,55.64,56.9,1464076,57.77,58.1299,55.64,56.9,1464076,0.0,1.0
2021-02-03,59.21,59.75,56.85,58.01,1364063,59.21,59.75,56.85,58.01,1364063,0.0,1.0
2021-02-04,58.17,59.67,57.65,59.6,1060101,58.17,59.67,57.65,59.6,1060101,0.0,1.0
2021-02-05,57.88,58.76,56.11,58.41,1320012,57.88,58.76,56.11,58.41,1320012,0.0,1.0
2021-02-08,59.5,60.4799,58.34,58.34,1248677,59.5,60.4799,58.34,58.34,1248677,0.0,1.0
2021-02-09,60.73,62.98,59.97,60.01,1709729,60.73,62.98,59.97,60.01,1709729,0.0,1.0
2021-02-10,60.75,63.4999,58.84,62.46,1831792,60.75,63.4999,58.84,62.46,1831792,0.0,1.0
2021-02-11,61.23,61.91,59.54,60.9,978109,61.23,61.91,59.54,60.9,978109,0.0,1.0
2021-02-12,60.47,61.68,59.57,61.11,872269,60.47,61.68,59.57,61.11,872269,0.0,1.0
2021-02-16,57.88,61.34,57.57,60.95,1443633,57.88,61.34,57.57,60.95,1443633,0.0,1.0
2021-02-17,55.82,57.25,52.9606,57.005,2902438,55.82,57.25,52.9606,57.005,2902438,0.0,1.0
2021-02-18,52.01,55.06,51.25,53.2963,2758227,52.01,55.06,51.25,53.2963,2758227,0.0,1.0
2021-02-19,52.78,54.33,52.54,53.8804,2038515,52.78,54.33,52.54,53.8804,2038515,0.0,1.0
2021-02-22,48.04,52.0642,47.48,51.24,2957438,48.04,52.0642,47.48,51.24,2957438,0.0,1.0
2021-02-23,46.35,47.43,42.06,45.5,3326174,46.35,47.43,42.06,45.5,3326174,0.0,1.0
2021-02-24,48.76,48.88,45.41,46.83,2218486,48.76,48.88,45.41,46.83,2218486,0.0,1.0
2021-02-25,45.62,49.42,44.85,48.39,1975126,45.62,49.42,44.85,48.39,1975126,0.0,1.0
2021-02-26,46.93,47.66,44.22,45.5,1812048,46.93,47.66,44.22,45.5,1812048,0.0,1.0
2021-03-01,49.59,50.09,48.3,49.2225,1355861,49.59,50.09,48.3,49.2225,1355861,0.0,1.0
2021-03-02,47.94,50.8699,47.78,49.34,1446994,47.94,50.8699,47.78,49.34,1446994,0.0,1.0
2021-03-03,43.42,47.9737,43.06,47.8,2918399,43.42,47.9737,43.06,47.8,2918399,0.0,1.0
2021-03-04,41.46,44.5,40.0,42.175,3161189,41.46,44.5,40.0,42.175,3161189,0.0,1.0
2021-03-05,40.58,42.57,36.57,42.14,3694175,40.58,42.57,36.57,42.14,3694175,0.0,1.0
2021-03-08,39.61,43.08,39.29,40.4,2401026,39.61,43.08,39.29,40.4,2401026,0.0,1.0
2021-03-09,43.93,44.77,41.75,41.76,2058066,43.93,44.77,41.75,41.76,2058066,0.0,1.0
2021-03-10,43.32,46.4,42.43,46.1,2501594,43.32,46.4,42.43,46.1,2501594,0.0,1.0
2021-03-11,46.95,47.3,44.7,45.24,1786979,46.95,47.3,44.7,45.24,1786979,0.0,1.0
2021-03-12,45.98,46.95,44.46,45.28,1619547,45.98,46.95,44.46,45.28,1619547,0.0,1.0
2021-03-15,44.84,45.88,43.9,45.8,1999936,44.84,45.88,43.9,45.8,1999936,0.0,1.0
2021-03-16,42.52,45.45,41.77,45.2,2581542,42.52,45.45,41.77,45.2,2581542,0.0,1.0
2021-03-17,41.4,42.34,39.99,42.34,3846194,41.4,42.34,39.99,42.34,3846194,0.0,1.0
2021-03-18,42.86,46.06,42.51,44.675,4546044,42.86,46.06,42.51,44.675,4546044,0.0,1.0
2021-03-19,45.43,46.79,42.23,42.58,4915624,45.43,46.79,42.23,42.58,4915624,0.0,1.0
2021-03-22,48.8,49.48,46.66,46.91,2922995,48.8,49.48,46.66,46.91,2922995,0.0,1.0
2021-03-23,47.42,50.0,46.92,48.57,1954507,47.42,50.0,46.92,48.57,1954507,0.0,1.0
2021-03-24,44.99,48.15,44.92,48.0,2038889,44.99,48.15,44.92,48.0,2038889,0.0,1.0
2021-03-25,44.43,44.56,41.29,43.0,3292753,44.43,44.56,41.29,43.0,3292753,0.0,1.0
2021-03-26,46.84,47.23,44.4211,44.4211,2183872,46.84,47.23,44.4211,44.4211,2183872,0.0,1.0
2021-03-29,45.08,46.68,44.25,46.03,1214084,45.08,46.68,44.25,46.03,1214084,0.0,1.0
2021-03-30,48.87,49.3699,45.28,45.55,2227374,48.87,49.3699,45.28,45.55,2227374,0.0,1.0
2021-03-31,49.63,50.6,48.39,49.51,1518460,49.63,50.6,48.39,49.51,1518460,0.0,1.0
2021-04-01,48.51,51.0,48.4,50.7,1326628,48.51,51.0,48.4,50.7,1326628,0.0,1.0
2021-04-05,46.42,49.34,45.6384,49.22,2196537,46.42,49.34,45.6384,49.22,2196537,0.0,1.0
2021-04-06,47.75,49.49,46.49,46.72,1725000,47.75,49.49,46.49,46.72,1725000,0.0,1.0
2021-04-07,45.72,47.39,45.29,47.13,1821843,45.72,47.39,45.29,47.13,1821843,0.0,1.0
2021-04-08,44.82,46.25,44.58,46.2,1473997,44.82,46.25,44.58,46.2,1473997,0.0,1.0
2021-04-09,43.37,44.23,42.43,44.23,2475004,43.37,44.23,42.43,44.23,2475004,0.0,1.0
2021-04-12,43.27,43.37,40.88,42.6,2296178,43.27,43.37,40.88,42.6,2296178,0.0,1.0
2021-04-13,43.54,43.7687,41.92,43.26,1603975,43.54,43.7687,41.92,43.26,1603975,0.0,1.0
2021-04-14,42.66,45.22,42.22,43.74,2124333,42.66,45.22,42.22,43.74,2124333,0.0,1.0
2021-04-15,42.71,43.34,41.54,43.23,1896875,42.71,43.34,41.54,43.23,1896875,0.0,1.0
2021-04-16,44.11,44.23,42.62,42.75,7412376,44.11,44.23,42.62,42.75,7412376,0.0,1.0
2021-04-19,42.59,46.34,42.22,45.255,2547019,42.59,46.34,42.22,45.255,2547019,0.0,1.0
2021-04-20,42.91,43.49,41.6,42.42,1438745,42.91,43.49,41.6,42.42,1438745,0.0,1.0
2021-04-21,44.5,44.5,41.66,42.22,1319117,44.5,44.5,41.66,42.22,1319117,0.0,1.0
2021-04-22,44.82,46.24,44.41,45.47,2348956,44.82,46.24,44.41,45.47,2348956,0.0,1.0
2021-04-23,45.75,46.03,45.0206,45.37,1971522,45.75,46.03,45.0206,45.37,1971522,0.0,1.0
2021-04-26,46.26,46.6,44.84,45.79,1293977,46.26,46.6,44.84,45.79,1293977,0.0,1.0
2021-04-27,45.57,46.5,45.49,46.43,1028064,45.57,46.5,45.49,46.43,1028064,0.0,1.0
2021-04-28,44.01,45.0,43.7537,44.835,1310013,44.01,45.0,43.7537,44.835,1310013,0.0,1.0
2021-04-29,42.89,44.55,42.31,44.51,1712878,42.89,44.55,42.31,44.51,1712878,0.0,1.0
2021-04-30,41.24,42.9,41.09,42.0,1600022,41.24,42.9,41.09,42.0,1600022,0.0,1.0
2021-05-03,41.33,41.93,40.76,41.53,1172020,41.33,41.93,40.76,41.53,1172020,0.0,1.0
2021-05-04,39.2,39.95,38.21,39.8,1703292,39.2,39.95,38.21,39.8,1703292,0.0,1.0
2021-05-05,39.01,40.245,38.62,39.97,1406268,39.01,40.245,38.62,39.97,1406268,0.0,1.0
2021-05-06,39.2,39.3544,37.98,38.5,2130298,39.2,39.3544,37.98,38.5,2130298,0.0,1.0
2021-05-07,39.63,40.82,39.25,39.72,1385567,39.63,40.82,39.25,39.72,1385567,0.0,1.0
2021-05-10,37.38,39.57,37.265,39.47,1445011,37.38,39.57,37.265,39.47,1445011,0.0,1.0
2021-05-11,38.11,38.6,34.6581,35.15,1692838,38.11,38.6,34.6581,35.15,1692838,0.0,1.0
2021-05-12,35.55,37.64,35.305,36.79,2139709,35.55,37.64,35.305,36.79,2139709,0.0,1.0
2021-05-13,35.25,36.3739,34.18,36.3739,1959557,35.25,36.3739,34.18,36.3739,1959557,0.0,1.0
2021-05-14,36.62,37.01,35.55,35.55,1353943,36.62,37.01,35.55,35.55,1353943,0.0,1.0
2021-05-17,36.1,36.4,35.2,36.01,1076304,36.1,36.4,35.2,36.01,1076304,0.0,1.0
2021-05-18,36.21,36.87,35.08,36.54,1050909,36.21,36.87,35.08,36.54,1050909,0.0,1.0
2021-05-19,36.96,37.74,34.855,35.0,2431425,36.96,37.74,34.855,35.0,2431425,0.0,1.0
2021-05-20,39.29,40.97,37.09,37.26,3223185,39.29,40.97,37.09,37.26,3223185,0.0,1.0
2021-05-21,39.05,39.7524,38.0,39.7524,1881619,39.05,39.7524,38.0,39.7524,1881619,0.0,1.0
2021-05-24,38.41,39.4,37.76,39.25,1501751,38.41,39.4,37.76,39.25,1501751,0.0,1.0
2021-05-25,38.18,39.2,37.88,39.0,887235,38.18,39.2,37.88,39.0,887235,0.0,1.0
2021-05-26,41.0,41.02,38.19,38.28,1300985,41.0,41.02,38.19,38.28,1300985,0.0,1.0
2021-05-27,39.61,40.54,39.22,39.75,1805208,39.61,40.54,39.22,39.75,1805208,0.0,1.0
2021-05-28,39.58,40.63,39.43,39.72,1064949,39.58,40.63,39.43,39.72,1064949,0.0,1.0
2021-06-01,40.12,40.49,39.04,39.93,1369661,40.12,40.49,39.04,39.93,1369661,0.0,1.0
2021-06-02,39.77,40.165,39.45,39.71,1012549,39.77,40.165,39.45,39.71,1012549,0.0,1.0
2021-06-03,38.24,39.7,38.18,39.04,1063288,38.24,39.7,38.18,39.04,1063288,0.0,1.0
2021-06-04,38.83,39.8,38.32,38.39,741760,38.83,39.8,38.32,38.39,741760,0.0,1.0
2021-06-07,37.85,38.99,37.575,38.69,1119415,37.85,38.99,37.575,38.69,1119415,0.0,1.0
2021-06-08,39.17,39.39,37.4,38.3,1554087,39.17,39.39,37.4,38.3,1554087,0.0,1.0
2021-06-09,38.59,40.0,38.32,39.42,1081248,38.59,40.0,38.32,39.42,1081248,0.0,1.0
2021-06-10,39.9,41.1,38.68,38.68,1823474,39.9,41.1,38.68,38.68,1823474,0.0,1.0
2021-06-11,40.27,40.78,39.9,40.19,1268851,40.27,40.78,39.9,40.19,1268851,0.0,1.0
2021-06-14,40.25,40.99,40.02,40.865,1069252,40.25,40.99,40.02,40.865,1069252,0.0,1.0
2021-06-15,38.14,39.93,37.93,39.63,1390227,38.14,39.93,37.93,39.63,1390227,0.0,1.0
2021-06-16,37.81,39.14,37.31,37.89,1532402,37.81,39.14,37.31,37.89,1532402,0.0,1.0
2021-06-17,39.43,39.59,37.49,37.49,1104682,39.43,39.59,37.49,37.49,1104682,0.0,1.0
2021-06-18,39.39,39.99,38.77,39.12,1298812,39.39,39.99,38.77,39.12,1298812,0.0,1.0
2021-06-21,38.34,39.49,38.27,38.95,1348308,38.34,39.49,38.27,38.95,1348308,0.0,1.0
2021-06-22,37.95,38.44,37.41,38.01,1310967,37.95,38.44,37.41,38.01,1310967,0.0,1.0
2021-06-23,38.72,39.31,38.125,38.15,984063,38.72,39.31,38.125,38.15,984063,0.0,1.0
2021-06-24,38.69,39.38,38.06,38.87,2551201,38.69,39.38,38.06,38.87,2551201,0.0,1.0
2021-06-25,40.43,40.818,38.8,39.2,2626418,40.43,40.818,38.8,39.2,2626418,0.0,1.0
2021-06-28,45.5,45.52,41.53,41.54,4500544,45.5,45.52,41.53,41.54,4500544,0.0,1.0
2021-06-29,47.12,48.35,45.57,47.35,4152769,47.12,48.35,45.57,47.35,4152769,0.0,1.0
2021-06-30,44.84,46.15,44.57,45.735,1626868,44.84,46.15,44.57,45.735,1626868,0.0,1.0
2021-07-01,43.64,45.036,42.97,44.97,1282555,43.64,45.036,42.97,44.97,1282555,0.0,1.0
2021-07-02,43.08,44.3,42.77,43.91,867858,43.08,44.3,42.77,43.91,867858,0.0,1.0
2021-07-06,43.74,43.8364,41.74,43.12,1321443,43.74,43.8364,41.74,43.12,1321443,0.0,1.0
2021-07-07,43.05,46.8,42.63,44.7227,2073167,43.05,46.8,42.63,44.7227,2073167,0.0,1.0
2021-07-08,41.3,41.74,39.92,41.39,1581781,41.3,41.74,39.92,41.39,1581781,0.0,1.0
2021-07-09,40.81,41.65,40.2,41.65,1118256,40.81,41.65,40.2,41.65,1118256,0.0,1.0
2021-07-12,43.09,43.49,41.1201,41.22,1551850,43.09,43.49,41.1201,41.22,1551850,0.0,1.0
2021-07-13,42.04,42.97,41.26,42.85,1098396,42.04,42.97,41.26,42.85,1098396,0.0,1.0
2021-07-14,39.61,42.36,39.3,42.18,1860864,39.61,42.36,39.3,42.18,1860864,0.0,1.0
2021-07-15,38.67,40.75,38.0201,39.645,1437103,38.67,40.75,38.0201,39.645,1437103,0.0,1.0
2021-07-16,37.64,39.01,37.51,39.0,943331,37.64,39.01,37.51,39.0,943331,0.0,1.0
2021-07-19,37.75,37.75,36.02,36.62,1288244,37.75,37.75,36.02,36.62,1288244,0.0,1.0
2021-07-20,38.2,38.57,36.865,38.252,768462,38.2,38.57,36.865,38.252,768462,0.0,1.0
2021-07-21,40.01,40.15,38.53,38.53,915299,40.01,40.15,38.53,38.53,915299,0.0,1.0
2021-07-22,39.68,40.63,38.84,40.59,1056193,39.68,40.63,38.84,40.59,1056193,0.0,1.0
2021-07-23,39.02,39.59,37.88,39.59,1155698,39.02,39.59,37.88,39.59,1155698,0.0,1.0
2021-07-26,38.06,39.328,37.58,38.55,821788,38.06,39.328,37.58,38.55,821788,0.0,1.0
2021-07-27,38.31,38.63,37.07,38.0,1695575,38.31,38.63,37.07,38.0,1695575,0.0,1.0
2021-07-28,40.02,40.37,38.185,38.28,1226470,40.02,40.37,38.185,38.28,1226470,0.0,1.0
2021-07-29,40.71,41.34,40.08,40.4,1158373,40.71,41.34,40.08,40.4,1158373,0.0,1.0
2021-07-30,40.25,41.48,39.6501,40.02,1056263,40.25,41.48,39.6501,40.02,1056263,0.0,1.0
2021-08-02,39.87,41.0,39.82,40.81,520872,39.87,41.0,39.82,40.81,520872,0.0,1.0
2021-08-03,41.6,41.61,40.2,40.52,793432,41.6,41.61,40.2,40.52,793432,0.0,1.0
2021-08-04,41.41,42.0899,40.98,41.27,868896,41.41,42.0899,40.98,41.27,868896,0.0,1.0
2021-08-05,40.06,41.755,39.91,41.4,619186,40.06,41.755,39.91,41.4,619186,0.0,1.0
2021-08-06,40.01,41.3,39.11,39.74,790456,40.01,41.3,39.11,39.74,790456,0.0,1.0
2021-08-09,40.85,41.34,39.31,40.01,575237,40.85,41.34,39.31,40.01,575237,0.0,1.0
2021-08-10,42.0,42.48,41.15,41.37,858173,42.0,42.48,41.15,41.37,858173,0.0,1.0
2021-08-11,41.48,41.99,39.67,41.96,1530740,41.48,41.99,39.67,41.96,1530740,0.0,1.0
2021-08-12,41.6,42.67,40.33,40.36,1188705,41.6,42.67,40.33,40.36,1188705,0.0,1.0
2021-08-13,38.58,41.03,38.47,40.95,2343770,38.58,41.03,38.47,40.95,2343770,0.0,1.0
2021-08-16,37.06,38.2,36.61,38.03,1531922,37.06,38.2,36.61,38.03,1531922,0.0,1.0
2021-08-17,34.71,36.41,34.61,36.4,2868207,34.71,36.41,34.61,36.4,2868207,0.0,1.0
2021-08-18,34.56,35.59,34.41,35.1122,1454380,34.56,35.59,34.41,35.1122,1454380,0.0,1.0
2021-08-19,31.99,34.04,31.97,33.845,2395015,31.99,34.04,31.97,33.845,2395015,0.0,1.0
2021-08-20,32.36,32.8286,31.6827,31.81,2241905,32.36,32.8286,31.6827,31.81,2241905,0.0,1.0
2021-08-23,34.1,34.14,32.4,32.7,2332327,34.1,34.14,32.4,32.7,2332327,0.0,1.0
2021-08-24,36.0,36.42,35.18,35.35,2117056,36.0,36.42,35.18,35.35,2117056,0.0,1.0
2021-08-25,36.33,36.91,35.95,36.35,1374152,36.33,36.91,35.95,36.35,1374152,0.0,1.0
2021-08-26,36.23,36.85,35.97,36.0,608056,36.23,36.85,35.97,36.0,608056,0.0,1.0
2021-08-27,36.89,37.07,36.01,36.23,558882,36.89,37.07,36.01,36.23,558882,0.0,1.0
2021-08-30,37.37,37.861,36.95,37.6,756596,37.37,37.861,36.95,37.6,756596,0.0,1.0
2021-08-31,36.97,37.6,36.51,37.0,605349,36.97,37.6,36.51,37.0,605349,0.0,1.0
2021-09-01,37.41,37.855,37.05,37.05,550336,37.41,37.855,37.05,37.05,550336,0.0,1.0
2021-09-02,37.59,38.74,37.47,38.29,650626,37.59,38.74,37.47,38.29,650626,0.0,1.0
2021-09-03,37.12,37.56,36.9701,37.48,434641,37.12,37.56,36.9701,37.48,434641,0.0,1.0
2021-09-07,37.38,37.7,36.82,37.02,641145,37.38,37.7,36.82,37.02,641145,0.0,1.0
2021-09-08,36.39,38.78,36.37,37.87,1225770,36.39,38.78,36.37,37.87,1225770,0.0,1.0
2021-09-09,36.9,37.25,36.13,36.32,564650,36.9,37.25,36.13,36.32,564650,0.0,1.0
2021-09-10,36.36,37.92,36.33,37.35,600863,36.36,37.92,36.33,37.35,600863,0.0,1.0
2021-09-13,37.73,37.94,35.85,36.4,771776,37.73,37.94,35.85,36.4,771776,0.0,1.0
2021-09-14,37.09,38.1999,36.83,37.76,575186,37.09,38.1999,36.83,37.76,575186,0.0,1.0
2021-09-15,37.6,37.77,36.3382,36.88,619140,37.6,37.77,36.3382,36.88,619140,0.0,1.0
2021-09-16,36.54,37.1218,36.2,37.02,735988,36.54,37.1218,36.2,37.02,735988,0.0,1.0
2021-09-17,36.97,37.08,36.1,36.42,887541,36.97,37.08,36.1,36.42,887541,0.0,1.0
2021-09-20,34.31,35.79,33.95,35.66,1182635,34.31,35.79,33.95,35.66,1182635,0.0,1.0
2021-09-21,34.89,35.36,34.23,34.61,701311,34.89,35.36,34.23,34.61,701311,0.0,1.0
2021-09-22,35.34,35.96,35.075,35.23,714795,35.34,35.96,35.075,35.23,714795,0.0,1.0
2021-09-23,34.33,35.75,34.29,35.53,1226578,34.33,35.75,34.29,35.53,1226578,0.0,1.0
2021-09-24,33.72,34.3,33.4,34.26,950472,33.72,34.3,33.4,34.26,950472,0.0,1.0
2021-09-27,34.67,35.174,33.05,33.61,832423,34.67,35.174,33.05,33.61,832423,0.0,1.0
2021-09-28,33.61,34.3,33.25,33.94,704057,33.61,34.3,33.25,33.94,704057,0.0,1.0
2021-09-29,33.395,33.92,32.88,33.91,1080763,33.395,33.92,32.88,33.91,1080763,0.0,1.0
2021-09-30,34.59,35.33,33.6,33.83,1145642,34.59,35.33,33.6,33.83,1145642,0.0,1.0
2021-10-01,34.42,35.565,34.07,35.09,828436,34.42,35.565,34.07,35.09,828436,0.0,1.0
2021-10-04,31.9,33.89,31.85,33.8,1711480,31.9,33.89,31.85,33.8,1711480,0.0,1.0
2021-10-05,32.08,32.72,31.8,32.09,1058129,32.08,32.72,31.8,32.09,1058129,0.0,1.0
2021-10-06,31.79,32.5155,31.4,31.66,878164,31.79,32.5155,31.4,31.66,878164,0.0,1.0
2021-10-07,32.07,32.86,32.02,32.1,734949,32.07,32.86,32.02,32.1,734949,0.0,1.0
2021-10-08,33.03,33.06,31.78,32.43,967746,33.03,33.06,31.78,32.43,967746,0.0,1.0
2021-10-11,34.22,35.0538,33.14,33.14,991627,34.22,35.0538,33.14,33.14,991627,0.0,1.0
2021-10-12,36.37,36.45,34.3201,34.41,1353203,36.37,36.45,34.3201,34.41,1353203,0.0,1.0
2021-10-13,36.82,37.25,36.1,36.7988,1265858,36.82,37.25,36.1,36.7988,1265858,0.0,1.0
2021-10-14,36.28,37.62,36.06,37.39,920963,36.28,37.62,36.06,37.39,920963,0.0,1.0
2021-10-15,36.71,37.18,36.05,36.77,993291,36.71,37.18,36.05,36.77,993291,0.0,1.0
2021-10-18,37.02,37.35,36.23,36.31,587800,37.02,37.35,36.23,36.31,587800,0.0,1.0
2021-10-19,37.35,38.31,36.53,37.0,1027371,37.35,38.31,36.53,37.0,1027371,0.0,1.0
2021-10-20,37.25,37.49,36.54,37.06,617189,37.25,37.49,36.54,37.06,617189,0.0,1.0
2021-10-21,38.21,38.65,37.25,37.25,1073933,38.21,38.65,37.25,37.25,1073933,0.0,1.0
2021-10-22,37.52,38.4,37.02,38.02,481664,37.52,38.4,37.02,38.02,481664,0.0,1.0
2021-10-25,39.05,39.16,38.02,38.44,833909,39.05,39.16,38.02,38.44,833909,0.0,1.0
2021-10-26,38.21,39.68,37.71,39.35,758481,38.21,39.68,37.71,39.35,758481,0.0,1.0
2021-10-27,38.79,41.11,38.7601,39.71,1326102,38.79,41.11,38.7601,39.71,1326102,0.0,1.0
2021-10-28,40.85,40.86,39.03,39.1,1281485,40.85,40.86,39.03,39.1,1281485,0.0,1.0
2021-10-29,41.55,41.76,40.51,40.85,1015003,41.55,41.76,40.51,40.85,1015003,0.0,1.0
2021-11-01,41.29,43.14,41.18,42.0,1040032,41.29,43.14,41.18,42.0,1040032,0.0,1.0
2021-11-02,39.08,41.29,39.0,40.69,1124827,39.08,41.29,39.0,40.69,1124827,0.0,1.0
2021-11-03,39.53,39.55,37.01,38.36,1015421,39.53,39.55,37.01,38.36,1015421,0.0,1.0
2021-11-04,39.58,39.89,38.53,39.53,658222,39.58,39.89,38.53,39.53,658222,0.0,1.0
2021-11-05,38.38,39.97,38.35,39.55,869666,38.38,39.97,38.35,39.55,869666,0.0,1.0
2021-11-08,38.6,39.25,38.2,39.23,942325,38.6,39.25,38.2,39.23,942325,0.0,1.0
2021-11-09,38.26,38.88,37.6351,38.76,638235,38.26,38.88,37.6351,38.76,638235,0.0,1.0
2021-11-10,36.26,37.84,35.94,37.5,1213251,36.26,37.84,35.94,37.5,1213251,0.0,1.0
2021-11-11,40.95,41.92,38.1172,38.44,2673185,40.95,41.92,38.1172,38.44,2673185,0.0,1.0
2021-11-12,39.37,41.52,39.1601,40.525,1277125,39.37,41.52,39.1601,40.525,1277125,0.0,1.0
2021-11-15,39.57,40.1,38.89,39.6,872223,39.57,40.1,38.89,39.6,872223,0.0,1.0
2021-11-16,40.01,40.48,38.6275,39.66,1912563,40.01,40.48,38.6275,39.66,1912563,0.0,1.0
2021-11-17,38.64,40.34,38.19,40.05,1285366,38.64,40.34,38.19,40.05,1285366,0.0,1.0
2021-11-18,39.0,41.97,38.12,40.155,2415233,39.0,41.97,38.12,40.155,2415233,0.0,1.0
2021-11-19,40.88,41.44,38.51,38.815,1295190,40.88,41.44,38.51,38.815,1295190,0.0,1.0
2021-11-22,40.63,42.99,40.52,41.22,1746542,40.63,42.99,40.52,41.22,1746542,0.0,1.0
2021-11-23,39.21,40.52,38.35,39.86,1760039,39.21,40.52,38.35,39.86,1760039,0.0,1.0
2021-11-24,39.24,39.475,38.07,39.37,1330876,39.24,39.475,38.07,39.37,1330876,0.0,1.0
2021-11-26,38.28,39.2899,37.93,38.5,624313,38.28,39.2899,37.93,38.5,624313,0.0,1.0
2021-11-29,39.06,39.15,38.01,39.0,620571,39.06,39.15,38.01,39.0,620571,0.0,1.0
2021-11-30,37.94,39.82,37.4,38.35,1110116,37.94,39.82,37.4,38.35,1110116,0.0,1.0
2021-12-01,36.68,39.23,36.63,38.5,939675,36.68,39.23,36.63,38.5,939675,0.0,1.0
2021-12-02,35.22,37.03,35.12,36.357,1440668,35.22,37.03,35.12,36.357,1440668,0.0,1.0
2021-12-03,32.52,35.6,32.2828,35.27,1792012,32.52,35.6,32.2828,35.27,1792012,0.0,1.0
2021-12-06,32.94,33.1495,31.2,32.89,1616693,32.94,33.1495,31.2,32.89,1616693,0.0,1.0
2021-12-07,33.67,34.56,33.32,33.86,1146755,33.67,34.56,33.32,33.86,1146755,0.0,1.0
2021-12-08,34.11,34.19,33.2,33.68,701520,34.11,34.19,33.2,33.68,701520,0.0,1.0
2021-12-09,32.9,34.61,32.82,33.9,850659,32.9,34.61,32.82,33.9,850659,0.0,1.0
2021-12-10,32.47,33.6294,32.25,33.52,806585,32.47,33.6294,32.25,33.52,806585,0.0,1.0
2021-12-13,32.96,33.58,32.32,32.69,848158,32.96,33.58,32.32,32.69,848158,0.0,1.0
2021-12-14,30.98,32.37,30.92,32.19,1087865,30.98,32.37,30.92,32.19,1087865,0.0,1.0
2021-12-15,31.0,31.2,28.8,30.85,1961712,31.0,31.2,28.8,30.85,1961712,0.0,1.0
2021-12-16,30.21,32.165,29.95,31.58,1275858,30.21,32.165,29.95,31.58,1275858,0.0,1.0
2021-12-17,31.86,32.2,29.07,29.68,2202414,31.86,32.2,29.07,29.68,2202414,0.0,1.0
2021-12-20,30.18,31.18,30.1,30.63,1283393,30.18,31.18,30.1,30.63,1283393,0.0,1.0
2021-12-21,31.86,31.87,30.6601,30.88,1407950,31.86,31.87,30.6601,30.88,1407950,0.0,1.0
2021-12-22,31.29,31.86,31.19,31.79,737937,31.29,31.86,31.19,31.79,737937,0.0,1.0
2021-12-23,31.11,31.75,30.75,31.43,529336,31.11,31.75,30.75,31.43,529336,0.0,1.0
2021-12-27,30.96,31.27,30.3001,31.04,772883,30.96,31.27,30.3001,31.04,772883,0.0,1.0
2021-12-28,30.85,31.5599,30.77,31.01,661769,30.85,31.5599,30.77,31.01,661769,0.0,1.0
2021-12-29,30.42,31.15,30.08,30.735,892089,30.42,31.15,30.08,30.735,892089,0.0,1.0
2021-12-30,31.4,31.84,30.3,30.395,811252,31.4,31.84,30.3,30.395,811252,0.0,1.0
2021-12-31,31.29,32.22,31.23,31.4,966991,31.29,32.22,31.23,31.4,966991,0.0,1.0
2022-01-03,31.33,32.17,31.053,31.59,775303,31.33,32.17,31.053,31.59,775303,0.0,1.0
2022-01-04,31.17,31.88,29.94,31.7,1183229,31.17,31.88,29.94,31.7,1183229,0.0,1.0
2022-01-05,29.16,31.39,29.07,31.08,1026369,29.16,31.39,29.07,31.08,1026369,0.0,1.0
2022-01-06,29.17,29.66,28.11,29.0,1139929,29.17,29.66,28.11,29.0,1139929,0.0,1.0
2022-01-07,29.78,30.49,29.27,29.44,833781,29.78,30.49,29.27,29.44,833781,0.0,1.0
2022-01-10,29.1,29.5,28.31,29.26,866771,29.1,29.5,28.31,29.26,866771,0.0,1.0
2022-01-11,29.51,29.91,28.99,29.11,663747,29.51,29.91,28.99,29.11,663747,0.0,1.0
2022-01-12,29.72,30.83,29.5,30.15,944580,29.72,30.83,29.5,30.15,944580,0.0,1.0
2022-01-13,27.76,30.65,27.68,30.38,1823747,27.76,30.65,27.68,30.38,1823747,0.0,1.0
2022-01-14,28.25,28.54,27.21,27.24,1190696,28.25,28.54,27.21,27.24,1190696,0.0,1.0
2022-01-18,27.29,28.39,27.25,27.96,1236508,27.29,28.39,27.25,27.96,1236508,0.0,1.0
2022-01-19,26.4,27.75,26.38,27.33,973319,26.4,27.75,26.38,27.33,973319,0.0,1.0
2022-01-20,26.44,27.84,26.4,26.76,1033994,26.44,27.84,26.4,26.76,1033994,0.0,1.0
2022-01-21,25.18,26.53,24.91,26.115,1787505,25.18,26.53,24.91,26.115,1787505,0.0,1.0
2022-01-24,25.61,25.67,23.245,24.142,1377828,25.61,25.67,23.245,24.142,1377828,0.0,1.0
2022-01-25,25.32,25.69,24.37,24.84,878365,25.32,25.69,24.37,24.84,878365,0.0,1.0
2022-01-26,25.94,27.22,25.69,26.64,1560650,25.94,27.22,25.69,26.64,1560650,0.0,1.0
2022-01-27,25.07,26.59,24.92,26.41,942850,25.07,26.59,24.92,26.41,942850,0.0,1.0
2022-01-28,25.24,25.62,24.27,24.66,863190,25.24,25.62,24.27,24.66,863190,0.0,1.0
2022-01-31,27.99,28.03,25.31,25.44,1520976,27.99,28.03,25.31,25.44,1520976,0.0,1.0
2022-02-01,27.79,28.2,27.23,27.76,796257,27.79,28.2,27.23,27.76,796257,0.0,1.0
2022-02-02,26.54,28.13,26.47,28.13,656590,26.54,28.13,26.47,28.13,656590,0.0,1.0
2022-02-03,25.77,26.425,25.52,25.54,769656,25.77,26.425,25.52,25.54,769656,0.0,1.0
2022-02-04,26.66,26.81,25.76,25.76,669862,26.66,26.81,25.76,25.76,669862,0.0,1.0
2022-02-07,26.71,27.22,26.36,26.66,595082,26.71,27.22,26.36,26.66,595082,0.0,1.0
2022-02-08,27.34,27.39,26.6,26.71,599109,27.34,27.39,26.6,26.71,599109,0.0,1.0
2022-02-09,28.2,29.125,27.42,28.73,1330974,28.2,29.125,27.42,28.73,1330974,0.0,1.0
2022-02-10,27.91,28.67,27.21,27.27,753566,27.91,28.67,27.21,27.27,753566,0.0,1.0
2022-02-11,27.6,28.49,27.2,27.93,862974,27.6,28.49,27.2,27.93,862974,0.0,1.0
2022-02-14,27.36,27.95,26.905,27.13,625942,27.36,27.95,26.905,27.13,625942,0.0,1.0
2022-02-15,29.33,29.46,28.05,28.05,809655,29.33,29.46,28.05,28.05,809655,0.0,1.0
2022-02-16,29.55,29.68,28.56,28.86,401300,29.55,29.68,28.56,28.86,401300,0.0,1.0
2022-02-17,29.0,29.84,28.83,29.04,513981,29.0,29.84,28.83,29.04,513981,0.0,1.0
2022-02-18,28.38,29.36,28.23,29.0,497316,28.38,29.36,28.23,29.0,497316,0.0,1.0
2022-02-22,26.52,27.75,26.36,27.58,650283,26.52,27.75,26.36,27.58,650283,0.0,1.0
2022-02-23,26.63,27.42,26.5602,26.96,761699,26.63,27.42,26.5602,26.96,761699,0.0,1.0
2022-02-24,29.1,29.15,25.1,25.52,1149134,29.1,29.15,25.1,25.52,1149134,0.0,1.0
2022-02-25,29.84,29.92,29.0,29.1,880869,29.84,29.92,29.0,29.1,880869,0.0,1.0
2022-02-28,31.66,32.25,30.05,30.33,1624751,31.66,32.25,30.05,30.33,1624751,0.0,1.0
2022-03-01,32.77,33.0,31.6,31.62,1465918,32.77,33.0,31.6,31.62,1465918,0.0,1.0
2022-03-02,31.13,32.55,30.28,32.29,1141343,31.13,32.55,30.28,32.29,1141343,0.0,1.0
2022-03-03,30.58,32.0,30.28,31.755,600548,30.58,32.0,30.28,31.755,600548,0.0,1.0
2022-03-04,30.86,31.05,30.03,30.1,707177,30.86,31.05,30.03,30.1,707177,0.0,1.0
2022-03-07,31.9,33.035,31.56,31.88,1295383,31.9,33.035,31.56,31.88,1295383,0.0,1.0
2022-03-08,36.4,36.97,32.64,32.72,3078697,36.4,36.97,32.64,32.72,3078697,0.0,1.0
2022-03-09,37.04,37.84,34.75,36.32,1851242,37.04,37.84,34.75,36.32,1851242,0.0,1.0
2022-03-10,34.92,36.74,34.44,36.265,1542085,34.92,36.74,34.44,36.265,1542085,0.0,1.0
2022-03-11,33.16,36.25,33.11,35.3,1404386,33.16,36.25,33.11,35.3,1404386,0.0,1.0
2022-03-14,28.6,32.61,28.305,32.3,2303192,28.6,32.61,28.305,32.3,2303192,0.0,1.0
2022-03-15,30.68,30.71,27.55,28.88,1466435,30.68,30.71,27.55,28.88,1466435,0.0,1.0
2022-03-16,33.16,33.16,31.35,33.0,1748889,33.16,33.16,31.35,33.0,1748889,0.0,1.0
2022-03-17,33.94,34.55,30.3689,31.37,1803201,33.94,34.55,30.3689,31.37,1803201,0.0,1.0
2022-03-18,35.08,35.38,33.47,33.68,1998698,35.08,35.38,33.47,33.68,1998698,0.0,1.0
2022-03-21,35.55,36.65,34.75,35.1,1079139,35.55,36.65,34.75,35.1,1079139,0.0,1.0
2022-03-22,37.21,37.73,35.76,35.86,1039561,37.21,37.73,35.76,35.86,1039561,0.0,1.0
2022-03-23,36.15,37.52,35.82,36.52,1360683,36.15,37.52,35.82,36.52,1360683,0.0,1.0
2022-03-24,37.19,37.19,35.56,36.29,730274,37.19,37.19,35.56,36.29,730274,0.0,1.0
2022-03-25,35.81,37.15,35.2,37.15,526498,35.81,37.15,35.2,37.15,526498,0.0,1.0
2022-03-28,35.67,36.48,33.33,35.4,1508605,35.67,36.48,33.33,35.4,1508605,0.0,1.0
2022-03-29,36.12,36.45,35.1,35.48,1079746,36.12,36.45,35.1,35.48,1079746,0.0,1.0
2022-03-30,35.1,36.45,34.97,36.06,959916,35.1,36.45,34.97,36.06,959916,0.0,1.0
2022-03-31,35.36,35.73,34.81,35.232,546674,35.36,35.73,34.81,35.232,546674,0.0,1.0
2022-04-01,35.82,36.95,35.05,36.55,767770,35.82,36.95,35.05,36.55,767770,0.0,1.0
2022-04-04,37.95,38.06,36.03,36.03,991068,37.95,38.06,36.03,36.03,991068,0.0,1.0
2022-04-05,35.54,38.43,35.3,38.43,835652,35.54,38.43,35.3,38.43,835652,0.0,1.0
2022-04-06,34.67,35.465,34.03,35.0,615273,34.67,35.465,34.03,35.0,615273,0.0,1.0
2022-04-07,34.5,35.1499,33.465,34.7,610807,34.5,35.1499,33.465,34.7,610807,0.0,1.0
2022-04-08,33.7,34.92,33.51,34.05,499311,33.7,34.92,33.51,34.05,499311,0.0,1.0
2022-04-11,34.02,34.63,33.25,33.57,1204090,34.02,34.63,33.25,33.57,1204090,0.0,1.0
2022-04-12,33.91,35.16,33.83,34.54,424675,33.91,35.16,33.83,34.54,424675,0.0,1.0
2022-04-13,34.36,34.77,33.32,34.19,504748,34.36,34.77,33.32,34.19,504748,0.0,1.0
2022-04-14,33.51,34.73,33.43,34.44,424064,33.51,34.73,33.43,34.44,424064,0.0,1.0
2022-04-18,33.57,34.11,33.0201,33.29,580469,33.57,34.11,33.0201,33.29,580469,0.0,1.0
2022-04-19,34.33,34.8,33.12,33.49,788673,34.33,34.8,33.12,33.49,788673,0.0,1.0
2022-04-20,32.44,34.84,32.42,34.67,631450,32.44,34.84,32.42,34.67,631450,0.0,1.0
2022-04-21,30.25,33.42,30.235,32.83,1170332,30.25,33.42,30.235,32.83,1170332,0.0,1.0
2022-04-22,29.53,31.03,29.22,30.11,1485821,29.53,31.03,29.22,30.11,1485821,0.0,1.0
2022-04-25,28.76,29.0,28.0,29.0,2020137,28.76,29.0,28.0,29.0,2020137,0.0,1.0
2022-04-26,27.51,28.93,27.445,28.64,630873,27.51,28.93,27.445,28.64,630873,0.0,1.0
2022-04-27,27.78,29.05,27.63,28.04,623850,27.78,29.05,27.63,28.04,623850,0.0,1.0
2022-04-28,28.06,28.75,27.13,28.35,626838,28.06,28.75,27.13,28.35,626838,0.0,1.0
2022-04-29,27.52,28.9645,27.44,28.11,523571,27.52,28.9645,27.44,28.11,523571,0.0,1.0
2022-05-02,27.81,27.87,26.76,27.29,435793,27.81,27.87,26.76,27.29,435793,0.0,1.0
2022-05-03,28.91,29.15,27.5,27.73,669194,28.91,29.15,27.5,27.73,669194,0.0,1.0
2022-05-04,30.51,30.5999,28.61,29.2,696752,30.51,30.5999,28.61,29.2,696752,0.0,1.0
2022-05-05,29.26,30.1,28.46,29.97,409355,29.26,30.1,28.46,29.97,409355,0.0,1.0
2022-05-06,28.12,29.2,27.79,29.2,509737,28.12,29.2,27.79,29.2,509737,0.0,1.0
2022-05-09,25.69,27.65,25.45,27.51,839959,25.69,27.65,25.45,27.51,839959,0.0,1.0
2022-05-10,25.78,26.84,25.01,26.44,805825,25.78,26.84,25.01,26.44,805825,0.0,1.0
2022-05-11,23.3,25.77,23.2,25.47,1265946,23.3,25.77,23.2,25.47,1265946,0.0,1.0
2022-05-12,22.54,23.87,22.15,22.92,1464844,22.54,23.87,22.15,22.92,1464844,0.0,1.0
2022-05-13,24.34,24.64,23.29,23.6,806595,24.34,24.64,23.29,23.6,806595,0.0,1.0
2022-05-16,24.23,24.56,23.35,24.08,802360,24.23,24.56,23.35,24.08,802360,0.0,1.0
2022-05-17,26.7,26.73,25.02,25.02,1044353,26.7,26.73,25.02,25.02,1044353,0.0,1.0
2022-05-18,27.26,28.0,26.0699,26.16,972558,27.26,28.0,26.0699,26.16,972558,0.0,1.0
2022-05-19,28.76,29.18,27.13,27.24,898458,28.76,29.18,27.13,27.24,898458,0.0,1.0
2022-05-20,29.39,29.54,27.97,29.17,1018516,29.39,29.54,27.97,29.17,1018516,0.0,1.0
2022-05-23,29.14,29.53,28.15,29.53,896805,29.14,29.53,28.15,29.53,896805,0.0,1.0
2022-05-24,30.62,30.82,27.12,28.31,1939979,30.62,30.82,27.12,28.31,1939979,0.0,1.0
2022-05-25,29.19,30.325,28.14,30.2,1406288,29.19,30.325,28.14,30.2,1406288,0.0,1.0
2022-05-26,30.31,30.5,28.762,28.91,1031427,30.31,30.5,28.762,28.91,1031427,0.0,1.0
2022-05-27,31.3,31.58,30.23,30.3,1170740,31.3,31.58,30.23,30.3,1170740,0.0,1.0
2022-05-31,32.06,33.395,31.18,31.71,1523901,32.06,33.395,31.18,31.71,1523901,0.0,1.0
2022-06-01,32.25,32.75,31.37,32.0,942568,32.25,32.75,31.37,32.0,942568,0.0,1.0
2022-06-02,33.43,34.03,32.14,32.16,854644,33.43,34.03,32.14,32.16,854644,0.0,1.0
2022-06-03,33.1,33.7,32.405,32.73,462189,33.1,33.7,32.405,32.73,462189,0.0,1.0
2022-06-06,35.61,36.36,34.265,34.77,1606888,35.61,36.36,34.265,34.77,1606888,0.0,1.0
2022-06-07,35.09,35.6,34.51,34.8,838018,35.09,35.6,34.51,34.8,838018,0.0,1.0
2022-06-08,34.69,35.9692,34.5,34.94,527653,34.69,35.9692,34.5,34.94,527653,0.0,1.0
2022-06-09,34.02,35.04,33.96,34.21,544955,34.02,35.04,33.96,34.21,544955,0.0,1.0
2022-06-10,32.34,33.85,32.32,33.17,953647,32.34,33.85,32.32,33.17,953647,0.0,1.0
2022-06-13,30.16,31.26,29.5,30.58,1130269,30.16,31.26,29.5,30.58,1130269,0.0,1.0
2022-06-14,29.37,30.57,29.14,30.43,757722,29.37,30.57,29.14,30.43,757722,0.0,1.0
2022-06-15,29.78,30.0,28.69,29.38,813741,29.78,30.0,28.69,29.38,813741,0.0,1.0
2022-06-16,28.23,29.88,27.8361,28.8,1325390,28.23,29.88,27.8361,28.8,1325390,0.0,1.0
2022-06-17,30.63,30.83,28.5,28.68,890487,30.63,30.83,28.5,28.68,890487,0.0,1.0
2022-06-21,31.22,31.81,30.83,31.28,594679,31.22,31.81,30.83,31.28,594679,0.0,1.0
2022-06-22,31.26,31.62,30.07,30.42,461641,31.26,31.62,30.07,30.42,461641,0.0,1.0
2022-06-23,32.38,32.5009,30.88,31.46,585110,32.38,32.5009,30.88,31.46,585110,0.0,1.0
2022-06-24,32.38,32.81,31.51,32.81,767954,32.38,32.81,31.51,32.81,767954,0.0,1.0
2022-06-27,33.95,34.715,32.58,32.73,1011169,33.95,34.715,32.58,32.73,1011169,0.0,1.0
2022-06-28,31.84,34.01,31.77,34.01,630616,31.84,34.01,31.77,34.01,630616,0.0,1.0
2022-06-29,30.09,31.0799,29.45,30.63,960413,30.09,31.0799,29.45,30.63,960413,0.0,1.0
2022-06-30,31.14,31.39,29.61,29.74,565805,31.14,31.39,29.61,29.74,565805,0.0,1.0
2022-07-01,31.12,31.91,30.62,30.81,454396,31.12,31.91,30.62,30.81,454396,0.0,1.0
2022-07-05,30.17,30.62,28.055,30.44,864341,30.17,30.62,28.055,30.44,864341,0.0,1.0
2022-07-06,29.28,30.785,28.91,30.3,677932,29.28,30.785,28.91,30.3,677932,0.0,1.0
2022-07-07,32.13,32.345,29.8728,29.96,998811,32.13,32.345,29.8728,29.96,998811,0.0,1.0
2022-07-08,32.98,33.81,31.34,31.79,1047956,32.98,33.81,31.34,31.79,1047956,0.0,1.0
2022-07-11,29.58,32.68,29.39,32.61,1131746,29.58,32.68,29.39,32.61,1131746,0.0,1.0
2022-07-12,29.3,29.8,28.4,29.57,957513,29.3,29.8,28.4,29.57,957513,0.0,1.0
2022-07-13,29.31,29.9285,28.39,28.85,423698,29.31,29.9285,28.39,28.85,423698,0.0,1.0
2022-07-14,29.41,29.73,28.12,29.05,589839,29.41,29.73,28.12,29.05,589839,0.0,1.0
2022-07-15,29.15,29.16,26.8645,28.5,1588251,29.15,29.16,26.8645,28.5,1588251,0.0,1.0
2022-07-18,30.16,31.3,29.72,29.92,815337,30.16,31.3,29.72,29.92,815337,0.0,1.0
2022-07-19,30.76,30.81,29.67,30.42,549534,30.76,30.81,29.67,30.42,549534,0.0,1.0
2022-07-20,31.94,32.15,30.588,30.9,612477,31.94,32.15,30.588,30.9,612477,0.0,1.0
2022-07-21,31.48,32.18,31.27,31.91,711687,31.48,32.18,31.27,31.91,711687,0.0,1.0
2022-07-22,32.2,32.57,31.2701,31.64,979320,32.2,32.57,31.2701,31.64,979320,0.0,1.0
2022-07-25,33.55,33.57,31.53,32.22,830275,33.55,33.57,31.53,32.22,830275,0.0,1.0
2022-07-26,32.25,33.44,32.21,33.28,463354,32.25,33.44,32.21,33.28,463354,0.0,1.0
2022-07-27,34.06,34.25,32.83,33.39,752503,34.06,34.25,32.83,33.39,752503,0.0,1.0
2022-07-28,36.0,38.18,35.03,35.93,2548684,36.0,38.18,35.03,35.93,2548684,0.0,1.0
2022-07-29,36.89,37.35,35.37,35.47,1149398,36.89,37.35,35.37,35.47,1149398,0.0,1.0
2022-08-01,35.81,36.69,35.6701,36.69,988302,35.81,36.69,35.6701,36.69,988302,0.0,1.0
2022-08-02,36.62,37.92,35.31,35.67,1236087,36.62,37.92,35.31,35.67,1236087,0.0,1.0
2022-08-03,36.27,36.89,35.36,36.62,978785,36.27,36.89,35.36,36.62,978785,0.0,1.0
2022-08-04,37.32,37.85,35.63,36.4,823294,37.32,37.85,35.63,36.4,823294,0.0,1.0
2022-08-05,38.675,39.71,37.33,37.53,1871065,38.675,39.71,37.33,37.53,1871065,0.0,1.0
2022-08-08,39.12,40.7,38.7678,39.63,1040513,39.12,40.7,38.7678,39.63,1040513,0.0,1.0
2022-08-09,39.85,40.18,38.0,38.25,787082,39.85,40.18,38.0,38.25,787082,0.0,1.0
2022-08-10,41.92,42.04,39.8,40.37,1308854,41.92,42.04,39.8,40.37,1308854,0.0,1.0
2022-08-11,40.95,42.49,40.89,42.3,1094492,40.95,42.49,40.89,42.3,1094492,0.0,1.0
2022-08-12,41.9,42.16,40.16,40.99,774036,41.9,42.16,40.16,40.99,774036,0.0,1.0
2022-08-15,41.4,42.0988,40.51,41.7,1075214,41.4,42.0988,40.51,41.7,1075214,0.0,1.0
2022-08-16,39.93,41.21,39.81,40.98,852405,39.93,41.21,39.81,40.98,852405,0.0,1.0
2022-08-17,39.23,39.84,38.42,39.39,1231783,39.23,39.84,38.42,39.39,1231783,0.0,1.0
2022-08-18,45.19,47.69,41.69,42.02,10091141,45.19,47.69,41.69,42.02,10091141,0.0,1.0
2022-08-19,42.01,44.67,41.305,44.2,2330874,42.01,44.67,41.305,44.2,2330874,0.0,1.0
2022-08-22,44.16,44.65,39.56,40.3,2742276,44.16,44.65,39.56,40.3,2742276,0.0,1.0
2022-08-23,44.04,45.3491,43.58,44.38,1427631,44.04,45.3491,43.58,44.38,1427631,0.0,1.0
2022-08-24,44.94,46.35,44.0,44.04,1557646,44.94,46.35,44.0,44.04,1557646,0.0,1.0
2022-08-25,44.77,45.99,43.8,45.53,1028051,44.77,45.99,43.8,45.53,1028051,0.0,1.0
2022-08-26,44.55,46.585,44.44,45.1,1316255,44.55,46.585,44.44,45.1,1316255,0.0,1.0
2022-08-29,44.63,46.14,43.55,43.61,1109176,44.63,46.14,43.55,43.61,1109176,0.0,1.0
2022-08-30,43.5,46.7777,42.59,45.17,1462668,43.5,46.7777,42.59,45.17,1462668,0.0,1.0
2022-08-31,45.17,45.82,43.44,43.44,1137651,45.17,45.82,43.44,43.44,1137651,0.0,1.0
2022-09-01,44.96,45.225,43.15,43.75,1088525,44.96,45.225,43.15,43.75,1088525,0.0,1.0
2022-09-02,44.38,46.22,43.26,45.55,952145,44.38,46.22,43.26,45.55,952145,0.0,1.0
2022-09-06,44.79,45.43,43.77,44.42,783281,44.79,45.43,43.77,44.42,783281,0.0,1.0
2022-09-07,47.01,47.16,44.35,44.36,1824472,47.01,47.16,44.35,44.36,1824472,0.0,1.0
2022-09-08,43.76,45.6,42.72,44.682,2593944,43.76,45.6,42.72,44.682,2593944,0.0,1.0
2022-09-09,43.02,44.46,42.53,44.4,1377839,43.02,44.46,42.53,44.4,1377839,0.0,1.0
2022-09-12,41.49,43.02,40.19,43.02,2083866,41.49,43.02,40.19,43.02,2083866,0.0,1.0
2022-09-13,42.16,42.6,39.6,39.79,1210415,42.16,42.6,39.6,39.79,1210415,0.0,1.0
2022-09-14,42.42,42.42,41.1,42.41,869405,42.42,42.42,41.1,42.41,869405,0.0,1.0
2022-09-15,40.38,41.92,39.91,41.14,1091582,40.38,41.92,39.91,41.14,1091582,0.0,1.0
2022-09-16,40.14,40.47,38.63,39.94,1812611,40.14,40.47,38.63,39.94,1812611,0.0,1.0
2022-09-19,40.1,40.64,39.26,39.74,662003,40.1,40.64,39.26,39.74,662003,0.0,1.0
2022-09-20,38.12,40.09,37.86,39.6,1389111,38.12,40.09,37.86,39.6,1389111,0.0,1.0
2022-09-21,38.42,39.46,36.59,38.06,998796,38.42,39.46,36.59,38.06,998796,0.0,1.0
2022-09-22,37.38,38.9799,36.96,38.0,712829,37.38,38.9799,36.96,38.0,712829,0.0,1.0
2022-09-23,36.84,37.31,35.74,36.56,1187424,36.84,37.31,35.74,36.56,1187424,0.0,1.0
2022-09-26,36.44,38.11,36.41,36.79,861911,36.44,38.11,36.41,36.79,861911,0.0,1.0
2022-09-27,38.51,38.92,37.2674,37.61,1036997,38.51,38.92,37.2674,37.61,1036997,0.0,1.0
2022-09-28,39.14,39.36,37.2296,37.94,718921,39.14,39.36,37.2296,37.94,718921,0.0,1.0
2022-09-29,37.24,38.9,36.54,38.79,1019869,37.24,38.9,36.54,38.79,1019869,0.0,1.0
2022-09-30,37.25,38.43,36.73,36.98,1218278,37.25,38.43,36.73,36.98,1218278,0.0,1.0
2022-10-03,37.9,38.32,36.61,37.77,817801,37.9,38.32,36.61,37.77,817801,0.0,1.0
2022-10-04,38.81,39.45,38.37,39.03,625672,38.81,39.45,38.37,39.03,625672,0.0,1.0
2022-10-05,37.25,38.28,36.55,37.98,862204,37.25,38.28,36.55,37.98,862204,0.0,1.0
2022-10-06,35.97,38.2,35.835,36.96,980851,35.97,38.2,35.835,36.96,980851,0.0,1.0
2022-10-07,33.99,36.045,33.44,35.52,1933927,33.99,36.045,33.44,35.52,1933927,0.0,1.0
2022-10-10,33.2,34.01,32.97,34.01,1022880,33.2,34.01,32.97,34.01,1022880,0.0,1.0
2022-10-11,31.77,32.84,30.34,32.84,1368342,31.77,32.84,30.34,32.84,1368342,0.0,1.0
2022-10-12,30.48,31.68,30.37,31.61,932305,30.48,31.68,30.37,31.61,932305,0.0,1.0
2022-10-13,30.89,31.03,29.05,29.58,1076456,30.89,31.03,29.05,29.58,1076456,0.0,1.0
2022-10-14,30.2,31.7,30.05,31.25,723525,30.2,31.7,30.05,31.25,723525,0.0,1.0
2022-10-17,30.41,31.42,30.23,31.29,1139015,30.41,31.42,30.23,31.29,1139015,0.0,1.0
2022-10-18,31.16,31.93,30.65,31.25,836091,31.16,31.93,30.65,31.25,836091,0.0,1.0
2022-10-19,30.58,30.98,29.75,30.5,786276,30.58,30.98,29.75,30.5,786276,0.0,1.0
2022-10-20,29.79,30.54,28.25,30.32,1780598,29.79,30.54,28.25,30.32,1780598,0.0,1.0
2022-10-21,30.31,30.565,29.1,29.71,1215674,30.31,30.565,29.1,29.71,1215674,0.0,1.0
2022-10-24,28.79,30.19,27.38,30.19,1592823,28.79,30.19,27.38,30.19,1592823,0.0,1.0
2022-10-25,29.73,30.04,28.93,28.98,772413,29.73,30.04,28.93,28.98,772413,0.0,1.0
2022-10-26,30.96,32.24,30.13,30.13,1043384,30.96,32.24,30.13,30.13,1043384,0.0,1.0
2022-10-27,31.58,32.22,30.8601,31.325,754930,31.58,32.22,30.8601,31.325,754930,0.0,1.0
2022-10-28,31.93,31.98,30.6242,31.65,833847,31.93,31.98,30.6242,31.65,833847,0.0,1.0
2022-10-31,33.9,34.28,31.43,31.78,1253536,33.9,34.28,31.43,31.78,1253536,0.0,1.0
2022-11-01,33.45,35.28,33.05,35.0,664233,33.45,35.28,33.05,35.0,664233,0.0,1.0
2022-11-02,32.83,34.44,32.8031,33.41,556881,32.83,34.44,32.8031,33.41,556881,0.0,1.0
2022-11-03,34.1,34.405,32.11,32.11,814421,34.1,34.405,32.11,32.11,814421,0.0,1.0
2022-11-04,33.69,35.34,32.74,35.12,764045,33.69,35.34,32.74,35.12,764045,0.0,1.0
2022-11-07,32.44,34.2,32.26,34.02,643177,32.44,34.2,32.26,34.02,643177,0.0,1.0
2022-11-08,34.63,35.18,33.38,33.65,1306909,34.63,35.18,33.38,33.65,1306909,0.0,1.0
2022-11-09,34.99,36.97,34.2,34.2,1501765,34.99,36.97,34.2,34.2,1501765,0.0,1.0
2022-11-10,37.02,37.55,34.95,36.21,1334312,37.02,37.55,34.95,36.21,1334312,0.0,1.0
2022-11-11,36.18,37.44,35.93,37.1,762236,36.18,37.44,35.93,37.1,762236,0.0,1.0
2022-11-14,35.73,36.7537,35.03,36.2,760171,35.73,36.7537,35.03,36.2,760171,0.0,1.0
2022-11-15,36.75,38.33,36.26,37.17,742798,36.75,38.33,36.26,37.17,742798,0.0,1.0
2022-11-16,36.5,37.5796,36.23,36.23,574388,36.5,37.5796,36.23,36.23,574388,0.0,1.0
2022-11-17,36.72,37.09,34.79,35.27,861499,36.72,37.09,34.79,35.27,861499,0.0,1.0
2022-11-18,36.21,37.005,35.48,36.81,888553,36.21,37.005,35.48,36.81,888553,0.0,1.0
2022-11-21,36.61,37.06,35.4001,35.94,1560317,36.61,37.06,35.4001,35.94,1560317,0.0,1.0
2022-11-22,36.05,37.52,33.12,37.32,2275371,36.05,37.52,33.12,37.32,2275371,0.0,1.0
2022-11-23,37.01,37.18,35.8,36.0,1158896,37.01,37.18,35.8,36.0,1158896,0.0,1.0
2022-11-25,35.75,37.34,35.71,37.0,396466,35.75,37.34,35.71,37.0,396466,0.0,1.0
2022-11-28,34.0,35.58,33.36,35.34,1330455,34.0,35.58,33.36,35.34,1330455,0.0,1.0
2022-11-29,33.82,35.52,33.75,34.54,704529,33.82,35.52,33.75,34.54,704529,0.0,1.0
2022-11-30,35.85,36.0,34.09,34.09,873797,35.85,36.0,34.09,34.09,873797,0.0,1.0
2022-12-01,34.65,36.55,34.65,36.52,686980,34.65,36.55,34.65,36.52,686980,0.0,1.0
2022-12-02,36.56,37.16,33.64,33.65,1314108,36.56,37.16,33.64,33.65,1314108,0.0,1.0
2022-12-05,36.24,37.36,35.89,36.8,726015,36.24,37.36,35.89,36.8,726015,0.0,1.0
2022-12-06,33.95,36.32,33.64,36.05,872487,33.95,36.32,33.64,36.05,872487,0.0,1.0
2022-12-07,33.55,34.46,33.1,33.1,820910,33.55,34.46,33.1,33.1,820910,0.0,1.0
2022-12-08,33.16,34.54,32.74,34.15,749596,33.16,34.54,32.74,34.15,749596,0.0,1.0
2022-12-09,33.33,33.86,32.92,32.98,491269,33.33,33.86,32.92,32.98,491269,0.0,1.0
2022-12-12,33.46,33.7,33.0,33.18,530605,33.46,33.7,33.0,33.18,530605,0.0,1.0
2022-12-13,34.04,35.12,33.72,34.58,610076,34.04,35.12,33.72,34.58,610076,0.0,1.0
2022-12-14,35.2,35.44,33.8083,34.02,780947,35.2,35.44,33.8083,34.02,780947,0.0,1.0
2022-12-15,34.82,36.25,34.67,34.67,634230,34.82,36.25,34.67,34.67,634230,0.0,1.0
2022-12-16,34.11,35.08,33.4101,34.6,799861,34.11,35.08,33.4101,34.6,799861,0.0,1.0
2022-12-19,33.19,34.5,33.005,34.34,490953,33.19,34.5,33.005,34.34,490953,0.0,1.0
2022-12-20,32.34,33.78,32.325,32.73,633593,32.34,33.78,32.325,32.73,633593,0.0,1.0
2022-12-21,33.66,33.71,31.47,32.45,638883,33.66,33.71,31.47,32.45,638883,0.0,1.0
2022-12-22,31.96,33.6,31.18,33.47,729140,31.96,33.6,31.18,33.47,729140,0.0,1.0
2022-12-23,31.02,32.04,30.7282,31.92,629177,31.02,32.04,30.7282,31.92,629177,0.0,1.0
2022-12-27,30.04,31.1,29.66,31.1,832054,30.04,31.1,29.66,31.1,832054,0.0,1.0
2022-12-28,29.4,30.08,29.03,29.9,812833,29.4,30.08,29.03,29.9,812833,0.0,1.0
2022-12-29,30.43,30.85,29.54,29.81,903892,30.43,30.85,29.54,29.81,903892,0.0,1.0
2022-12-30,30.9,30.91,29.95,30.02,380388,30.9,30.91,29.95,30.02,380388,0.0,1.0
2023-01-03,30.3,31.99,30.21,31.48,719096,30.3,31.99,30.21,31.48,719096,0.0,1.0
2023-01-04,32.19,32.375,30.27,30.6,813391,32.19,32.375,30.27,30.6,813391,0.0,1.0
2023-01-05,31.77,31.89,30.86,31.65,608346,31.77,31.89,30.86,31.65,608346,0.0,1.0
2023-01-06,36.15,36.21,32.16,32.26,2387640,36.15,36.21,32.16,32.26,2387640,0.0,1.0
2023-01-09,38.57,39.42,36.6,36.6,2458725,38.57,39.42,36.6,36.6,2458725,0.0,1.0
2023-01-10,42.05,42.18,38.5701,38.5701,2145272,42.05,42.18,38.5701,38.5701,2145272,0.0,1.0
2023-01-11,42.87,43.77,41.29,41.44,2642067,42.87,43.77,41.29,41.44,2642067,0.0,1.0
2023-01-12,43.18,43.38,41.49,43.05,1716325,43.18,43.38,41.49,43.05,1716325,0.0,1.0
2023-01-13,43.0,44.065,42.36,42.69,1190689,43.0,44.065,42.36,42.69,1190689,0.0,1.0
2023-01-17,41.7,43.18,41.37,43.02,1073590,41.7,43.18,41.37,43.02,1073590,0.0,1.0
2023-01-18,41.34,42.42,40.4,42.0,1525697,41.34,42.42,40.4,42.0,1525697,0.0,1.0
2023-01-19,40.91,41.28,39.63,40.2,1438947,40.91,41.28,39.63,40.2,1438947,0.0,1.0
2023-01-20,41.89,42.12,40.72,41.54,1094234,41.89,42.12,40.72,41.54,1094234,0.0,1.0
2023-01-23,42.68,43.13,41.82,41.96,972163,42.68,43.13,41.82,41.96,972163,0.0,1.0
2023-01-24,42.6,42.96,41.6,42.45,778182,42.6,42.96,41.6,42.45,778182,0.0,1.0
2023-01-25,41.85,42.36,41.21,41.75,854700,41.85,42.36,41.21,41.75,854700,0.0,1.0
2023-01-26,41.0,42.6,40.64,42.25,1043265,41.0,42.6,40.64,42.25,1043265,0.0,1.0
2023-01-27,40.85,41.59,39.95,40.51,1437985,40.85,41.59,39.95,40.51,1437985,0.0,1.0
2023-01-30,39.91,41.2,39.265,39.94,1133753,39.91,41.2,39.265,39.94,1133753,0.0,1.0
2023-01-31,42.07,42.16,39.94,40.08,742918,42.07,42.16,39.94,40.08,742918,0.0,1.0
2023-02-01,42.03,42.88,40.9,42.17,1382687,42.03,42.88,40.9,42.17,1382687,0.0,1.0
2023-02-02,41.9,43.36,41.68,42.9,1247411,41.9,43.36,41.68,42.9,1247411,0.0,1.0
2023-02-03,40.63,41.865,40.25,41.13,605969,40.63,41.865,40.25,41.13,605969,0.0,1.0
2023-02-06,40.55,40.8,39.55,40.28,793761,40.55,40.8,39.55,40.28,793761,0.0,1.0
2023-02-07,40.11,40.84,39.04,40.64,995711,40.11,40.84,39.04,40.64,995711,0.0,1.0
2023-02-08,39.69,41.91,39.66,40.91,1034402,39.69,41.91,39.66,40.91,1034402,0.0,1.0
2023-02-09,40.1,42.3752,39.87,40.78,856314,40.1,42.3752,39.87,40.78,856314,0.0,1.0
2023-02-10,40.32,40.71,39.56,39.73,900362,40.32,40.71,39.56,39.73,900362,0.0,1.0
2023-02-13,40.43,41.19,40.09,40.4,611407,40.43,41.19,40.09,40.4,611407,0.0,1.0
2023-02-14,39.49,39.9341,38.405,39.71,960310,39.49,39.9341,38.405,39.71,960310,0.0,1.0
2023-02-15,41.61,41.67,38.8,38.803,1069853,41.61,41.67,38.8,38.803,1069853,0.0,1.0
2023-02-16,39.8,42.11,39.77,41.33,823726,39.8,42.11,39.77,41.33,823726,0.0,1.0
2023-02-17,38.94,39.49,38.5,39.23,836164,38.94,39.49,38.5,39.23,836164,0.0,1.0
2023-02-21,36.99,38.83,36.94,38.51,1423372,36.99,38.83,36.94,38.51,1423372,0.0,1.0
2023-02-22,37.5,38.12,36.46,36.89,1195516,37.5,38.12,36.46,36.89,1195516,0.0,1.0
2023-02-23,38.17,38.85,37.48,38.48,650322,38.17,38.85,37.48,38.48,650322,0.0,1.0
2023-02-24,37.55,37.6,36.21,37.54,1054543,37.55,37.6,36.21,37.54,1054543,0.0,1.0
2023-02-27,39.27,39.415,37.85,37.99,939662,39.27,39.415,37.85,37.99,939662,0.0,1.0
2023-02-28,39.75,40.07,39.0,39.16,606533,39.75,40.07,39.0,39.16,606533,0.0,1.0
2023-03-01,41.77,42.295,40.51,40.73,1466691,41.77,42.295,40.51,40.73,1466691,0.0,1.0
2023-03-02,40.89,41.52,40.62,41.01,589026,40.89,41.52,40.62,41.01,589026,0.0,1.0
2023-03-03,41.75,42.46,40.2401,41.13,1235383,41.75,42.46,40.2401,41.13,1235383,0.0,1.0
2023-03-06,42.71,43.47,41.75,41.8,1097741,42.71,43.47,41.75,41.8,1097741,0.0,1.0
2023-03-07,42.56,43.18,41.97,42.71,585817,42.56,43.18,41.97,42.71,585817,0.0,1.0
2023-03-08,42.6,42.87,41.52,42.87,723238,42.6,42.87,41.52,42.87,723238,0.0,1.0
2023-03-09,41.41,43.6999,41.2,42.83,987298,41.41,43.6999,41.2,42.83,987298,0.0,1.0
2023-03-10,39.25,40.92,38.29,40.9,1464994,39.25,40.92,38.29,40.9,1464994,0.0,1.0
2023-03-13,39.2,40.1191,37.63,38.49,1172925,39.2,40.1191,37.63,38.49,1172925,0.0,1.0
2023-03-14,39.57,40.53,39.1,39.99,868258,39.57,40.53,39.1,39.99,868258,0.0,1.0
2023-03-15,38.11,38.805,37.25,38.39,1335200,38.11,38.805,37.25,38.39,1335200,0.0,1.0
2023-03-16,36.72,37.61,35.79,37.61,1241317,36.72,37.61,35.79,37.61,1241317,0.0,1.0
2023-03-17,35.03,36.66,34.31,36.5,1821714,35.03,36.66,34.31,36.5,1821714,0.0,1.0
2023-03-20,35.86,36.65,34.93,35.295,1443676,35.86,36.65,34.93,35.295,1443676,0.0,1.0
2023-03-21,41.25,41.819,37.0,39.0,4541380,41.25,41.819,37.0,39.0,4541380,0.0,1.0
2023-03-22,37.74,41.72,37.73,41.49,1882453,37.74,41.72,37.73,41.49,1882453,0.0,1.0
2023-03-23,38.45,41.0,37.91,38.47,1543355,38.45,41.0,37.91,38.47,1543355,0.0,1.0
2023-03-24,38.62,38.8375,37.67,37.9,879048,38.62,38.8375,37.67,37.9,879048,0.0,1.0
2023-03-27,38.72,39.33,37.94,39.0,657492,38.72,39.33,37.94,39.0,657492,0.0,1.0
2023-03-28,37.87,38.9799,37.665,38.96,825474,37.87,38.9799,37.665,38.96,825474,0.0,1.0
2023-03-29,39.1,39.415,36.94,38.15,1250654,39.1,39.415,36.94,38.15,1250654,0.0,1.0
2023-03-30,39.36,41.2,39.15,40.28,1233215,39.36,41.2,39.15,40.28,1233215,0.0,1.0
2023-03-31,39.81,40.45,39.27,39.5,767799,39.81,40.45,39.27,39.5,767799,0.0,1.0
2023-04-03,39.92,41.3,39.51,40.64,1039951,39.92,41.3,39.51,40.64,1039951,0.0,1.0
2023-04-04,39.45,39.85,38.61,39.85,512996,39.45,39.85,38.61,39.85,512996,0.0,1.0
2023-04-05,38.32,39.6,37.6,39.1,606944,38.32,39.6,37.6,39.1,606944,0.0,1.0
2023-04-06,37.9,38.09,37.32,38.06,425270,37.9,38.09,37.32,38.06,425270,0.0,1.0
2023-04-10,38.77,38.77,37.3,37.3,441431,38.77,38.77,37.3,37.3,441431,0.0,1.0
2023-04-11,38.85,38.98,38.41,38.89,391949,38.85,38.98,38.41,38.89,391949,0.0,1.0
2023-04-12,37.88,39.5,37.72,39.37,529893,37.88,39.5,37.72,39.37,529893,0.0,1.0
2023-04-13,39.02,39.32,37.91,38.16,540449,39.02,39.32,37.91,38.16,540449,0.0,1.0
2023-04-14,38.39,39.44,37.72,39.13,406244,38.39,39.44,37.72,39.13,406244,0.0,1.0
2023-04-17,40.75,40.96,38.55,38.64,964289,40.75,40.96,38.55,38.64,964289,0.0,1.0
2023-04-18,40.93,41.18,40.22,41.0,806773,40.93,41.18,40.22,41.0,806773,0.0,1.0
2023-04-19,39.88,40.36,38.985,40.2,660537,39.88,40.36,38.985,40.2,660537,0.0,1.0
2023-04-20,40.3,40.64,39.04,39.4,509873,40.3,40.64,39.04,39.4,509873,0.0,1.0
2023-04-21,39.83,40.23,39.22,39.94,819564,39.83,40.23,39.22,39.94,819564,0.0,1.0
2023-04-24,40.02,40.62,38.46,39.71,896824,40.02,40.62,38.46,39.71,896824,0.0,1.0
2023-04-25,39.11,39.84,38.6611,39.45,499887,39.11,39.84,38.6611,39.45,499887,0.0,1.0
2023-04-26,37.59,38.4203,36.84,38.18,1175804,37.59,38.4203,36.84,38.18,1175804,0.0,1.0
2023-04-27,37.64,38.81,37.41,38.01,700491,37.64,38.81,37.41,38.01,700491,0.0,1.0
2023-04-28,37.42,37.45,35.4,37.27,1395623,37.42,37.45,35.4,37.27,1395623,0.0,1.0
2023-05-01,36.93,38.29,36.72,37.63,735165,36.93,38.29,36.72,37.63,735165,0.0,1.0
2023-05-02,36.07,36.8,36.045,36.59,793816,36.07,36.8,36.045,36.59,793816,0.0,1.0
2023-05-03,36.17,36.83,35.8,36.06,476503,36.17,36.83,35.8,36.06,476503,0.0,1.0
2023-05-04,35.86,36.56,35.42,36.2,581787,35.86,36.56,35.42,36.2,581787,0.0,1.0
2023-05-05,37.22,37.355,36.015,36.23,479999,37.22,37.355,36.015,36.23,479999,0.0,1.0
2023-05-08,37.07,37.5399,36.8,37.4,341409,37.07,37.5399,36.8,37.4,341409,0.0,1.0
2023-05-09,36.06,36.55,35.7,36.5,576092,36.06,36.55,35.7,36.5,576092,0.0,1.0
2023-05-10,36.57,36.77,36.1427,36.76,339318,36.57,36.77,36.1427,36.76,339318,0.0,1.0
2023-05-11,36.8,37.0699,36.11,36.27,380965,36.8,37.0699,36.11,36.27,380965,0.0,1.0
2023-05-12,36.01,37.8,35.67,37.17,1513728,36.01,37.8,35.67,37.17,1513728,0.0,1.0
2023-05-15,35.36,36.31,34.76,36.16,1910747,35.36,36.31,34.76,36.16,1910747,0.0,1.0
2023-05-16,36.13,36.26,34.8,35.08,1474500,36.13,36.26,34.8,35.08,1474500,0.0,1.0
2023-05-17,38.72,38.95,35.83,36.64,2314509,38.72,38.95,35.83,36.64,2314509,0.0,1.0
2023-05-18,40.18,40.61,37.07,40.32,2952703,40.18,40.61,37.07,40.32,2952703,0.0,1.0
2023-05-19,40.21,42.4,39.64,40.72,1613612,40.21,42.4,39.64,40.72,1613612,0.0,1.0
2023-05-22,42.32,42.74,40.21,40.38,1646456,42.32,42.74,40.21,40.38,1646456,0.0,1.0
2023-05-23,43.29,44.06,41.95,41.95,1616996,43.29,44.06,41.95,41.95,1616996,0.0,1.0
2023-05-24,43.26,43.42,42.0,42.22,962865,43.26,43.42,42.0,42.22,962865,0.0,1.0
2023-05-25,42.8,43.315,42.04,43.2,1014479,42.8,43.315,42.04,43.2,1014479,0.0,1.0
2023-05-26,43.56,43.92,42.13,43.18,977513,43.56,43.92,42.13,43.18,977513,0.0,1.0
2023-05-30,43.4,45.29,43.015,43.67,1893082,43.4,45.29,43.015,43.67,1893082,0.0,1.0
2023-05-31,41.8,43.265,41.42,42.85,1592857,41.8,43.265,41.42,42.85,1592857,0.0,1.0
2023-06-01,40.48,41.92,39.95,41.9,1841816,40.48,41.92,39.95,41.9,1841816,0.0,1.0
2023-06-02,39.55,41.4,39.35,41.17,2261517,39.55,41.4,39.35,41.17,2261517,0.0,1.0
2023-06-05,40.05,40.26,38.895,39.25,870483,40.05,40.26,38.895,39.25,870483,0.0,1.0
2023-06-06,39.88,40.3,39.38,39.66,672256,39.88,40.3,39.38,39.66,672256,0.0,1.0
2023-06-07,39.31,40.785,38.94,39.9,930191,39.31,40.785,38.94,39.9,930191,0.0,1.0
2023-06-08,38.24,39.56,38.17,39.25,1495330,38.24,39.56,38.17,39.25,1495330,0.0,1.0
2023-06-09,37.67,39.045,37.56,38.94,1290981,37.67,39.045,37.56,38.94,1290981,0.0,1.0
2023-06-12,37.55,37.938,36.9,37.5,1112810,37.55,37.938,36.9,37.5,1112810,0.0,1.0
2023-06-13,37.12,38.26,35.96,37.602,2444787,37.12,38.26,35.96,37.602,2444787,0.0,1.0
2023-06-14,37.37,37.735,36.53,36.99,1806298,37.37,37.735,36.53,36.99,1806298,0.0,1.0
2023-06-15,39.55,39.96,36.7339,37.27,2859232,39.55,39.96,36.7339,37.27,2859232,0.0,1.0
2023-06-16,41.32,41.505,39.93,40.2,2538743,41.32,41.505,39.93,40.2,2538743,0.0,1.0
2023-06-20,38.74,40.92,38.495,40.92,2022013,38.74,40.92,38.495,40.92,2022013,0.0,1.0
2023-06-21,38.06,38.799,37.8,38.54,951334,38.06,38.799,37.8,38.54,951334,0.0,1.0
2023-06-22,38.84,39.08,37.17,37.71,1035660,38.84,39.08,37.17,37.71,1035660,0.0,1.0
2023-06-23,36.94,38.595,36.93,38.28,1390424,36.94,38.595,36.93,38.28,1390424,0.0,1.0
2023-06-26,36.31,37.67,36.2501,37.3,1057161,36.31,37.67,36.2501,37.3,1057161,0.0,1.0
2023-06-27,36.37,36.79,36.19,36.35,835540,36.37,36.79,36.19,36.35,835540,0.0,1.0
2023-06-28,37.34,37.38,36.1,36.1,820852,37.34,37.38,36.1,36.1,820852,0.0,1.0
2023-06-29,36.9,37.58,36.38,37.45,835328,36.9,37.58,36.38,37.45,835328,0.0,1.0
2023-06-30,38.69,38.73,36.96,37.4,1032330,38.69,38.73,36.96,37.4,1032330,0.0,1.0
2023-07-03,38.32,39.61,38.22,38.84,654043,38.32,39.61,38.22,38.84,654043,0.0,1.0
2023-07-05,37.58,38.56,37.15,38.22,1113625,37.58,38.56,37.15,38.22,1113625,0.0,1.0
2023-07-06,37.17,38.64,36.72,38.13,1540067,37.17,38.64,36.72,38.13,1540067,0.0,1.0
2023-07-07,36.84,37.94,36.82,37.25,918480,36.84,37.94,36.82,37.25,918480,0.0,1.0
2023-07-10,38.42,38.68,36.68,37.0,1057801,38.42,38.68,36.68,37.0,1057801,0.0,1.0
2023-07-11,37.35,38.6799,36.91,38.5,1586163,37.35,38.6799,36.91,38.5,1586163,0.0,1.0
2023-07-12,38.47,38.88,37.48,38.09,1289864,38.47,38.88,37.48,38.09,1289864,0.0,1.0
2023-07-13,38.24,39.07,37.9564,38.78,1364028,38.24,39.07,37.9564,38.78,1364028,0.0,1.0
2023-07-14,36.94,38.37,36.7,38.08,1572907,36.94,38.37,36.7,38.08,1572907,0.0,1.0
2023-07-17,38.08,39.0,36.84,37.05,2222056,38.08,39.0,36.84,37.05,2222056,0.0,1.0
2023-07-18,37.42,38.18,37.03,37.84,1236767,37.42,38.18,37.03,37.84,1236767,0.0,1.0
2023-07-19,37.49,38.2,37.33,37.73,756716,37.49,38.2,37.33,37.73,756716,0.0,1.0
2023-07-20,37.61,37.8,36.97,37.34,750143,37.61,37.8,36.97,37.34,750143,0.0,1.0
2023-07-21,37.58,37.8825,37.16,37.86,744184,37.58,37.8825,37.16,37.86,744184,0.0,1.0
2023-07-24,37.71,38.8,37.59,37.9,941817,37.71,38.8,37.59,37.9,941817,0.0,1.0
2023-07-25,37.39,38.33,37.37,37.88,626855,37.39,38.33,37.37,37.88,626855,0.0,1.0
2023-07-26,36.82,37.7,36.44,36.49,941759,36.82,37.7,36.44,36.49,941759,0.0,1.0
2023-07-27,36.26,37.13,36.0,36.99,1123926,36.26,37.13,36.0,36.99,1123926,0.0,1.0
2023-07-28,36.6,36.96,36.0,36.61,896087,36.6,36.96,36.0,36.61,896087,0.0,1.0
2023-07-31,36.16,37.39,36.085,36.61,1148156,36.16,37.39,36.085,36.61,1148156,0.0,1.0
2023-08-01,35.97,36.52,35.58,36.02,1257490,35.97,36.52,35.58,36.02,1257490,0.0,1.0
2023-08-02,35.09,35.25,34.41,35.0,1241747,35.09,35.25,34.41,35.0,1241747,0.0,1.0
2023-08-03,34.55,35.5,34.485,35.18,785791,34.55,35.5,34.485,35.18,785791,0.0,1.0
2023-08-04,34.6,34.99,34.25,34.51,936214,34.6,34.99,34.25,34.51,936214,0.0,1.0
2023-08-07,34.23,34.75,34.03,34.56,804496,34.23,34.75,34.03,34.56,804496,0.0,1.0
2023-08-08,33.97,34.08,33.46,33.8,510606,33.97,34.08,33.46,33.8,510606,0.0,1.0
2023-08-09,34.55,34.76,34.2392,34.25,617010,34.55,34.76,34.2392,34.25,617010,0.0,1.0
2023-08-10,34.12,34.85,34.0,34.67,827902,34.12,34.85,34.0,34.67,827902,0.0,1.0
2023-08-11,32.82,33.7415,32.09,33.73,1593645,32.82,33.7415,32.09,33.73,1593645,0.0,1.0
2023-08-14,33.16,33.24,32.091,32.75,701587,33.16,33.24,32.091,32.75,701587,0.0,1.0
2023-08-15,32.11,33.1,32.1,32.88,783752,32.11,33.1,32.1,32.88,783752,0.0,1.0
2023-08-16,31.72,32.32,31.6147,32.0,787011,31.72,32.32,31.6147,32.0,787011,0.0,1.0
2023-08-17,31.1,31.94,31.04,31.82,1124271,31.1,31.94,31.04,31.82,1124271,0.0,1.0
2023-08-18,30.75,31.41,30.55,30.77,1164185,30.75,31.41,30.55,30.77,1164185,0.0,1.0
2023-08-21,30.76,31.21,30.205,30.76,1970415,30.76,31.21,30.205,30.76,1970415,0.0,1.0
2023-08-22,26.79,30.67,26.66,30.11,5205217,26.79,30.67,26.66,30.11,5205217,0.0,1.0
2023-08-23,26.89,27.7099,26.8,27.05,1849578,26.89,27.7099,26.8,27.05,1849578,0.0,1.0
2023-08-24,26.02,26.88,25.51,26.75,2399119,26.02,26.88,25.51,26.75,2399119,0.0,1.0
2023-08-25,26.1,26.82,26.07,26.15,1371040,26.1,26.82,26.07,26.15,1371040,0.0,1.0
2023-08-28,26.37,26.92,25.96,26.37,1115490,26.37,26.92,25.96,26.37,1115490,0.0,1.0
2023-08-29,27.65,27.82,26.4,26.42,1637165,27.65,27.82,26.4,26.42,1637165,0.0,1.0
2023-08-30,28.29,28.45,27.7,27.71,1614183,28.29,28.45,27.7,27.71,1614183,0.0,1.0
2023-08-31,28.01,28.72,27.98,28.47,780341,28.01,28.72,27.98,28.47,780341,0.0,1.0
2023-09-01,28.29,28.5,27.91,28.35,774228,28.29,28.5,27.91,28.35,774228,0.0,1.0
2023-09-05,28.01,28.49,27.9,28.1,908513,28.01,28.49,27.9,28.1,908513,0.0,1.0
2023-09-06,27.21,27.8687,26.81,27.82,1058444,27.21,27.8687,26.81,27.82,1058444,0.0,1.0
2023-09-07,25.92,26.845,25.68,26.7,1485493,25.92,26.845,25.68,26.7,1485493,0.0,1.0
2023-09-08,26.25,26.31,25.7166,25.92,826452,26.25,26.31,25.7166,25.92,826452,0.0,1.0
2023-09-11,26.35,27.0,26.165,26.67,660423,26.35,27.0,26.165,26.67,660423,0.0,1.0
2023-09-12,27.47,27.57,26.075,26.33,929217,27.47,27.57,26.075,26.33,929217,0.0,1.0
2023-09-13,27.13,27.6,26.79,27.47,742997,27.13,27.6,26.79,27.47,742997,0.0,1.0
2023-09-14,27.86,28.18,27.27,27.64,955025,27.86,28.18,27.27,27.64,955025,0.0,1.0
2023-09-15,27.34,27.88,27.1315,27.69,839586,27.34,27.88,27.1315,27.69,839586,0.0,1.0
2023-09-18,26.68,27.34,26.61,27.34,701285,26.68,27.34,26.61,27.34,701285,0.0,1.0
2023-09-19,26.84,27.36,26.68,26.73,723784,26.84,27.36,26.68,26.73,723784,0.0,1.0
2023-09-20,26.51,27.1356,26.4201,27.05,732679,26.51,27.1356,26.4201,27.05,732679,0.0,1.0
2023-09-21,26.17,26.3157,25.8,26.12,626561,26.17,26.3157,25.8,26.12,626561,0.0,1.0
2023-09-22,25.81,26.51,25.71,26.19,713011,25.81,26.51,25.71,26.19,713011,0.0,1.0
2023-09-25,25.2,25.95,25.11,25.56,888124,25.2,25.95,25.11,25.56,888124,0.0,1.0
2023-09-26,25.14,25.78,24.87,25.0,798468,25.14,25.78,24.87,25.0,798468,0.0,1.0
2023-09-27,24.95,25.55,24.71,25.36,743459,24.95,25.55,24.71,25.36,743459,0.0,1.0
2023-09-28,24.79,25.48,24.31,24.89,992456,24.79,25.48,24.31,24.89,992456,0.0,1.0
2023-09-29,24.61,25.48,24.42,25.04,868890,24.61,25.48,24.42,25.04,868890,0.0,1.0
2023-10-02,23.25,24.44,23.135,24.42,1629478,23.25,24.44,23.135,24.42,1629478,0.0,1.0
2023-10-03,22.45,23.18,22.33,23.0,2023554,22.45,23.18,22.33,23.0,2023554,0.0,1.0
2023-10-04,21.88,22.5345,21.71,22.36,1345713,21.88,22.5345,21.71,22.36,1345713,0.0,1.0
2023-10-05,21.54,22.0151,21.14,21.85,1720677,21.54,22.0151,21.14,21.85,1720677,0.0,1.0
2023-10-06,21.89,22.1,21.08,21.415,933801,21.89,22.1,21.08,21.415,933801,0.0,1.0
2023-10-09,22.21,22.23,21.365,21.61,1283337,22.21,22.23,21.365,21.61,1283337,0.0,1.0
2023-10-10,23.51,23.555,21.9601,22.04,1457769,23.51,23.555,21.9601,22.04,1457769,0.0,1.0
2023-10-11,23.56,24.17,23.315,23.75,957774,23.56,24.17,23.315,23.75,957774,0.0,1.0
2023-10-12,22.66,23.78,22.27,23.6,955041,22.66,23.78,22.27,23.6,955041,0.0,1.0
2023-10-13,22.32,22.955,22.23,22.69,892916,22.32,22.955,22.23,22.69,892916,0.0,1.0
2023-10-16,22.65,22.8,22.15,22.24,912443,22.65,22.8,22.15,22.24,912443,0.0,1.0
2023-10-17,22.83,23.0797,22.11,22.11,734814,22.83,23.0797,22.11,22.11,734814,0.0,1.0
2023-10-18,22.19,22.54,21.96,22.45,633717,22.19,22.54,21.96,22.45,633717,0.0,1.0
2023-10-19,21.77,22.29,21.6311,22.27,714264,21.77,22.29,21.6311,22.27,714264,0.0,1.0
2023-10-20,20.68,21.61,20.25,20.85,2326507,20.68,21.61,20.25,20.85,2326507,0.0,1.0
2023-10-23,20.83,21.16,20.14,20.44,849292,20.83,21.16,20.14,20.44,849292,0.0,1.0
2023-10-24,20.97,21.78,20.93,21.21,1114183,20.97,21.78,20.93,21.21,1114183,0.0,1.0
2023-10-25,20.41,20.87,20.15,20.74,669938,20.41,20.87,20.15,20.74,669938,0.0,1.0
2023-10-26,20.21,20.96,20.14,20.72,1364734,20.21,20.96,20.14,20.72,1364734,0.0,1.0
2023-10-27,19.21,20.23,18.96,20.19,1367867,19.21,20.23,18.96,20.19,1367867,0.0,1.0
2023-10-30,19.45,20.35,19.095,19.35,1078701,19.45,20.35,19.095,19.35,1078701,0.0,1.0
2023-10-31,19.98,20.43,19.45,19.45,981094,19.98,20.43,19.45,19.45,981094,0.0,1.0
2023-11-01,19.44,20.12,19.27,19.93,1123160,19.44,20.12,19.27,19.93,1123160,0.0,1.0
2023-11-02,21.07,21.17,19.75,19.82,1484098,21.07,21.17,19.75,19.82,1484098,0.0,1.0
2023-11-03,21.64,22.46,21.49,21.58,786083,21.64,22.46,21.49,21.58,786083,0.0,1.0
2023-11-06,21.56,21.81,21.12,21.63,864629,21.56,21.81,21.12,21.63,864629,0.0,1.0
2023-11-07,21.7,22.22,21.26,21.35,911157,21.7,22.22,21.26,21.35,911157,0.0,1.0
2023-11-08,20.81,21.74,20.79,21.625,1591868,20.81,21.74,20.79,21.625,1591868,0.0,1.0
2023-11-09,21.06,21.85,20.78,21.24,1085492,21.06,21.85,20.78,21.24,1085492,0.0,1.0
2023-11-10,21.07,21.49,20.74,21.06,898096,21.07,21.49,20.74,21.06,898096,0.0,1.0
2023-11-13,20.97,21.59,20.91,21.0,1481875,20.97,21.59,20.91,21.0,1481875,0.0,1.0
2023-11-14,21.58,21.64,17.82,18.14,7084489,21.58,21.64,17.82,18.14,7084489,0.0,1.0
2023-11-15,20.55,21.46,20.075,21.0,3914646,20.55,21.46,20.075,21.0,3914646,0.0,1.0
2023-11-16,20.51,20.8,19.91,20.44,1972243,20.51,20.8,19.91,20.44,1972243,0.0,1.0
2023-11-17,20.45,20.8399,19.91,20.83,871451,20.45,20.8399,19.91,20.83,871451,0.0,1.0
2023-11-20,20.81,21.1,20.21,20.49,853222,20.81,21.1,20.21,20.49,853222,0.0,1.0
2023-11-21,20.62,20.92,20.37,20.68,597096,20.62,20.92,20.37,20.68,597096,0.0,1.0
2023-11-22,20.98,21.31,20.67,20.9,756234,20.98,21.31,20.67,20.9,756234,0.0,1.0
2023-11-24,20.88,21.13,20.7583,20.86,369807,20.88,21.13,20.7583,20.86,369807,0.0,1.0
2023-11-27,20.27,20.73,20.25,20.63,1133328,20.27,20.73,20.25,20.63,1133328,0.0,1.0
2023-11-28,20.68,20.765,19.75,20.11,964060,20.68,20.765,19.75,20.11,964060,0.0,1.0
2023-11-29,20.91,21.52,20.63,21.13,1363804,20.91,21.52,20.63,21.13,1363804,0.0,1.0
2023-11-30,21.03,21.71,20.5263,20.98,1510117,21.03,21.71,20.5263,20.98,1510117,0.0,1.0
2023-12-01,21.88,22.27,20.57,20.92,1185283,21.88,22.27,20.57,20.92,1185283,0.0,1.0
2023-12-04,22.64,23.08,21.7001,21.84,1624423,22.64,23.08,21.7001,21.84,1624423,0.0,1.0
2023-12-05,21.93,22.69,21.76,22.37,1283391,21.93,22.69,21.76,22.37,1283391,0.0,1.0
2023-12-06,21.79,22.79,21.73,22.26,950352,21.79,22.79,21.73,22.26,950352,0.0,1.0
2023-12-07,22.06,22.51,21.73,22.1,873426,22.06,22.51,21.73,22.1,873426,0.0,1.0
2023-12-08,22.09,22.8,21.45,22.06,1172426,22.09,22.8,21.45,22.06,1172426,0.0,1.0
2023-12-11,22.29,22.455,21.6975,22.0,789781,22.29,22.455,21.6975,22.0,789781,0.0,1.0
2023-12-12,21.47,22.135,20.935,22.08,1058354,21.47,22.135,20.935,22.08,1058354,0.0,1.0
2023-12-13,22.97,22.97,20.95,21.36,1010723,22.97,22.97,20.95,21.36,1010723,0.0,1.0
2023-12-14,23.79,24.78,23.5,23.58,2106411,23.79,24.78,23.5,23.58,2106411,0.0,1.0
2023-12-15,24.19,24.345,23.4,24.06,1608652,24.19,24.345,23.4,24.06,1608652,0.0,1.0
2023-12-18,24.47,24.93,23.8,24.37,1457519,24.47,24.93,23.8,24.37,1457519,0.0,1.0
2023-12-19,25.3,25.72,24.5409,24.78,1195619,25.3,25.72,24.5409,24.78,1195619,0.0,1.0
2023-12-20,24.23,25.55,24.21,25.3,688886,24.23,25.55,24.21,25.3,688886,0.0,1.0
2023-12-21,25.17,25.34,24.53,24.63,1017021,25.17,25.34,24.53,24.63,1017021,0.0,1.0
2023-12-22,25.38,25.64,24.88,25.3,542931,25.38,25.64,24.88,25.3,542931,0.0,1.0
2023-12-26,25.82,25.955,25.39,25.45,697884,25.82,25.955,25.39,25.45,697884,0.0,1.0
2023-12-27,25.81,26.09,25.66,26.0,519759,25.81,26.09,25.66,26.0,519759,0.0,1.0
2023-12-28,26.43,26.85,26.01,26.05,1214124,26.43,26.85,26.01,26.05,1214124,0.0,1.0
2023-12-29,26.23,26.54,26.01,26.37,780496,26.23,26.54,26.01,26.37,780496,0.0,1.0
2024-01-02,25.74,26.585,25.61,25.77,772110,25.74,26.585,25.61,25.77,772110,0.0,1.0
2024-01-03,25.2,25.53,24.3,24.98,611641,25.2,25.53,24.3,24.98,611641,0.0,1.0
2024-01-04,24.4,25.17,24.23,24.85,723606,24.4,25.17,24.23,24.85,723606,0.0,1.0
2024-01-05,23.81,24.38,23.67,24.1,865595,23.81,24.38,23.67,24.1,865595,0.0,1.0
2024-01-08,24.21,24.705,23.6,23.8,1077931,24.21,24.705,23.6,23.8,1077931,0.0,1.0
2024-01-09,24.345,24.7938,23.6,23.89,642416,24.345,24.7938,23.6,23.89,642416,0.0,1.0
2024-01-10,23.56,24.3,23.442,24.3,752118,23.56,24.3,23.442,24.3,752118,0.0,1.0
2024-01-11,23.11,23.68,22.284,23.39,1347973,23.11,23.68,22.284,23.39,1347973,0.0,1.0
2024-01-12,22.34,23.38,22.25,23.26,1034665,22.34,23.38,22.25,23.26,1034665,0.0,1.0
2024-01-16,21.66,22.22,21.25,22.0,1592555,21.66,22.22,21.25,22.0,1592555,0.0,1.0
2024-01-17,20.67,21.35,20.585,21.12,1617620,20.67,21.35,20.585,21.12,1617620,0.0,1.0
2024-01-18,19.95,21.02,19.7,21.02,2032535,19.95,21.02,19.7,21.02,2032535,0.0,1.0
2024-01-19,19.84,20.35,19.29,20.1,2472608,19.84,20.35,19.29,20.1,2472608,0.0,1.0
2024-01-22,21.05,21.39,20.09,20.5,1996483,21.05,21.39,20.09,20.5,1996483,0.0,1.0
2024-01-23,24.04,25.43,22.93,23.45,4907684,24.04,25.43,22.93,23.45,4907684,0.0,1.0
2024-01-24,23.49,24.97,23.11,24.46,1813001,23.49,24.97,23.11,24.46,1813001,0.0,1.0
2024-01-25,23.32,23.85,22.82,23.75,909746,23.32,23.85,22.82,23.75,909746,0.0,1.0
2024-01-26,22.97,23.59,22.57,23.27,900610,22.97,23.59,22.57,23.27,900610,0.0,1.0
2024-01-29,22.85,22.94,22.03,22.7,919764,22.85,22.94,22.03,22.7,919764,0.0,1.0
2024-01-30,22.46,22.85,22.11,22.58,886263,22.46,22.85,22.11,22.58,886263,0.0,1.0
2024-01-31,22.1,23.38,22.08,22.41,1062026,22.1,23.38,22.08,22.41,1062026,0.0,1.0
2024-02-01,22.92,23.0336,22.18,22.51,934728,22.92,23.0336,22.18,22.51,934728,0.0,1.0
2024-02-02,21.98,22.48,21.62,22.36,1531584,21.98,22.48,21.62,22.36,1531584,0.0,1.0
2024-02-05,20.79,21.5,20.6,21.5,1417724,20.79,21.5,20.6,21.5,1417724,0.0,1.0
2024-02-06,21.28,21.32,20.6,20.65,777860,21.28,21.32,20.6,20.65,777860,0.0,1.0
2024-02-07,22.07,22.35,21.28,21.88,1308449,22.07,22.35,21.28,21.88,1308449,0.0,1.0
2024-02-08,22.07,22.38,21.74,22.1,737705,22.07,22.38,21.74,22.1,737705,0.0,1.0
2024-02-09,22.91,22.9875,21.91,22.12,1138635,22.91,22.9875,21.91,22.12,1138635,0.0,1.0
2024-02-12,23.6,24.32,22.9,23.0,1309589,23.6,24.32,22.9,23.0,1309589,0.0,1.0
2024-02-13,21.89,22.83,21.8,22.45,1170948,21.89,22.83,21.8,22.45,1170948,0.0,1.0
2024-02-14,23.21,23.21,22.05,22.55,1247627,23.21,23.21,22.05,22.55,1247627,0.0,1.0
2024-02-15,23.81,23.9492,23.1101,23.5,987322,23.81,23.9492,23.1101,23.5,987322,0.0,1.0
2024-02-16,22.94,23.62,22.94,23.37,893864,22.94,23.62,22.94,23.37,893864,0.0,1.0
2024-02-20,22.84,22.95,22.32,22.94,743229,22.84,22.95,22.32,22.94,743229,0.0,1.0
2024-02-21,22.33,22.59,21.98,22.23,615832,22.33,22.59,21.98,22.23,615832,0.0,1.0
2024-02-22,21.37,22.48,21.36,22.48,836341,21.37,22.48,21.36,22.48,836341,0.0,1.0
2024-02-23,21.17,21.6,20.93,21.41,639511,21.17,21.6,20.93,21.41,639511,0.0,1.0
2024-02-26,21.13,21.705,20.9,21.13,627129,21.13,21.705,20.9,21.13,627129,0.0,1.0
2024-02-27,21.6,21.77,21.11,21.46,897273,21.6,21.77,21.11,21.46,897273,0.0,1.0
2024-02-28,20.83,21.76,20.83,21.5,775548,20.83,21.76,20.83,21.5,775548,0.0,1.0
2024-02-29,21.09,21.99,21.02,21.37,923654,21.09,21.99,21.02,21.37,923654,0.0,1.0
2024-03-01,20.97,21.68,20.82,21.07,1274240,20.97,21.68,20.82,21.07,1274240,0.0,1.0
2024-03-04,20.29,21.29,19.83,21.29,1316706,20.29,21.29,19.83,21.29,1316706,0.0,1.0
2024-03-05,19.66,20.19,19.6,20.03,1081000,19.66,20.19,19.6,20.03,1081000,0.0,1.0
2024-03-06,20.35,20.4,19.77,19.95,1016657,20.35,20.4,19.77,19.95,1016657,0.0,1.0
2024-03-07,20.76,20.92,20.1613,20.43,1625314,20.76,20.92,20.1613,20.43,1625314,0.0,1.0
2024-03-08,20.63,21.25,20.48,20.92,1053902,20.63,21.25,20.48,20.92,1053902,0.0,1.0
2024-03-11,20.59,21.35,20.45,20.66,1062920,20.59,21.35,20.45,20.66,1062920,0.0,1.0
2024-03-12,20.22,20.83,20.0294,20.6,1045805,20.22,20.83,20.0294,20.6,1045805,0.0,1.0
2024-03-13,19.56,20.605,19.41,19.88,1659128,19.56,20.605,19.41,19.88,1659128,0.0,1.0
2024-03-14,19.38,20.5797,18.83,19.83,1982528,19.38,20.5797,18.83,19.83,1982528,0.0,1.0
2024-03-15,19.44,20.51,19.23,19.35,2093460,19.44,20.51,19.23,19.35,2093460,0.0,1.0
2024-03-18,19.14,19.92,18.94,19.67,1532267,19.14,19.92,18.94,19.67,1532267,0.0,1.0
2024-03-19,18.71,19.11,18.645,19.07,1368344,18.71,19.11,18.645,19.07,1368344,0.0,1.0
2024-03-20,19.25,19.465,18.52,18.67,1520730,19.25,19.465,18.52,18.67,1520730,0.0,1.0
2024-03-21,18.82,19.64,18.8,19.49,1597918,18.82,19.64,18.8,19.49,1597918,0.0,1.0
2024-03-22,18.18,18.82,18.17,18.8,1680433,18.18,18.82,18.17,18.8,1680433,0.0,1.0
2024-03-25,18.36,18.685,17.84,18.12,1550924,18.36,18.685,17.84,18.12,1550924,0.0,1.0
2024-03-26,17.98,18.44,17.965,18.32,841542,17.98,18.44,17.965,18.32,841542,0.0,1.0
2024-03-27,19.4,19.435,18.02,18.11,1663586,19.4,19.435,18.02,18.11,1663586,0.0,1.0
2024-03-28,19.76,19.77,19.05,19.32,1059919,19.76,19.77,19.05,19.32,1059919,0.0,1.0
2024-04-01,19.71,20.26,19.5,19.95,625370,19.71,20.26,19.5,19.95,625370,0.0,1.0
2024-04-02,19.11,19.5,18.885,19.36,848465,19.11,19.5,18.885,19.36,848465,0.0,1.0
2024-04-03,19.43,19.57,18.71,18.91,891844,19.43,19.57,18.71,18.91,891844,0.0,1.0
2024-04-04,18.54,19.9299,18.5,19.62,1402525,18.54,19.9299,18.5,19.62,1402525,0.0,1.0
2024-04-05,17.15,18.27,17.125,18.14,2401967,17.15,18.27,17.125,18.14,2401967,0.0,1.0
2024-04-08,17.37,17.86,17.08,17.24,1347528,17.37,17.86,17.08,17.24,1347528,0.0,1.0
2024-04-09,18.74,18.85,17.39,17.39,1989334,18.74,18.85,17.39,17.39,1989334,0.0,1.0
2024-04-10,17.36,18.12,17.25,18.1,2642800,17.36,18.12,17.25,18.1,2642800,0.0,1.0
2024-04-11,16.58,17.56,16.26,17.46,3230210,16.58,17.56,16.26,17.46,3230210,0.0,1.0
2024-04-12,15.75,16.65,15.725,16.46,3132059,15.75,16.65,15.725,16.46,3132059,0.0,1.0
2024-04-15,15.69,15.8,15.2201,15.63,2638029,15.69,15.8,15.2201,15.63,2638029,0.0,1.0
2024-04-16,15.27,15.49,15.11,15.49,1519945,15.27,15.49,15.11,15.49,1519945,0.0,1.0
2024-04-17,15.12,15.875,15.08,15.47,2950588,15.12,15.875,15.08,15.47,2950588,0.0,1.0
2024-04-18,14.53,15.08,14.11,15.07,3373517,14.53,15.08,14.11,15.07,3373517,0.0,1.0
2024-04-19,14.41,14.61,14.18,14.48,1903037,14.41,14.61,14.18,14.48,1903037,0.0,1.0
2024-04-22,14.97,15.02,14.19,14.55,2143419,14.97,15.02,14.19,14.55,2143419,0.0,1.0
2024-04-23,14.87,15.64,14.84,15.21,2069623,14.87,15.64,14.84,15.21,2069623,0.0,1.0
2024-04-24,14.96,15.04,14.575,14.91,1332269,14.96,15.04,14.575,14.91,1332269,0.0,1.0
2024-04-25,14.5,14.85,14.265,14.72,1476846,14.5,14.85,14.265,14.72,1476846,0.0,1.0
2024-04-26,15.15,15.51,14.7,14.81,1589927,15.15,15.51,14.7,14.81,1589927,0.0,1.0
2024-04-29,16.44,16.52,15.48,15.48,2035384,16.44,16.52,15.48,15.48,2035384,0.0,1.0
2024-04-30,16.21,16.93,16.095,16.4,1730242,16.21,16.93,16.095,16.4,1730242,0.0,1.0
2024-05-01,16.35,16.9584,15.964,16.09,990257,16.35,16.9584,15.964,16.09,990257,0.0,1.0
2024-05-02,16.56,16.56,15.9,16.5,1165929,16.56,16.56,15.9,16.5,1165929,0.0,1.0
2024-05-03,16.79,17.37,16.61,17.0,1089717,16.79,17.37,16.61,17.0,1089717,0.0,1.0
2024-05-06,17.36,17.44,16.81,16.9,1468800,17.36,17.44,16.81,16.9,1468800,0.0,1.0
2024-05-07,17.56,17.94,17.15,17.62,1796326,17.56,17.94,17.15,17.62,1796326,0.0,1.0
2024-05-08,17.6,17.82,17.07,17.17,2019278,17.6,17.82,17.07,17.17,2019278,0.0,1.0
2024-05-09,17.28,18.1,16.24,17.14,5162618,17.28,18.1,16.24,17.14,5162618,0.0,1.0
2024-05-10,15.7,17.65,15.3901,17.44,3380913,15.7,17.65,15.3901,17.44,3380913,0.0,1.0
2024-05-13,16.06,16.49,15.8,15.81,1813055,16.06,16.49,15.8,15.81,1813055,0.0,1.0
2024-05-14,17.27,17.32,16.29,16.4,3377958,17.27,17.32,16.29,16.4,3377958,0.0,1.0
2024-05-15,16.72,18.05,16.71,17.76,1927180,16.72,18.05,16.71,17.76,1927180,0.0,1.0
2024-05-16,16.06,16.82,15.93,16.72,2289695,16.06,16.82,15.93,16.72,2289695,0.0,1.0
2024-05-17,15.76,16.18,15.71,16.13,3860987,15.76,16.18,15.71,16.13,3860987,0.0,1.0
2024-05-20,15.71,15.94,15.41,15.66,1749242,15.71,15.94,15.41,15.66,1749242,0.0,1.0
2024-05-21,15.83,15.99,15.35,15.5,996711,15.83,15.99,15.35,15.5,996711,0.0,1.0
2024-05-22,18.19,18.27,15.9,16.09,4514488,18.19,18.27,15.9,16.09,4514488,0.0,1.0
2024-05-23,17.66,18.15,17.25,18.1,1834304,17.66,18.15,17.25,18.1,1834304,0.0,1.0
2024-05-24,18.2,18.57,17.51,17.67,1722919,18.2,18.57,17.51,17.67,1722919,0.0,1.0
2024-05-28,19.07,19.32,17.97,18.49,2473058,19.07,19.32,17.97,18.49,2473058,0.0,1.0
2024-05-29,19.53,19.91,18.55,18.68,2145843,19.53,19.91,18.55,18.68,2145843,0.0,1.0
2024-05-30,19.65,19.92,19.26,19.92,1440996,19.65,19.92,19.26,19.92,1440996,0.0,1.0
2024-05-31,19.64,20.45,19.0726,19.67,1361002,19.64,20.45,19.0726,19.67,1361002,0.0,1.0
2024-06-03,19.87,21.05,19.825,20.0,2076015,19.87,21.05,19.825,20.0,2076015,0.0,1.0
2024-06-04,18.72,19.75,18.6,19.6,1379488,18.72,19.75,18.6,19.6,1379488,0.0,1.0
2024-06-05,18.96,19.33,18.6,18.89,934858,18.96,19.33,18.6,18.89,934858,0.0,1.0
2024-06-06,18.33,18.86,18.25,18.66,861012,18.33,18.86,18.25,18.66,861012,0.0,1.0
2024-06-07,17.39,18.53,17.38,17.97,1062219,17.39,18.53,17.38,17.97,1062219,0.0,1.0
2024-06-10,17.62,17.815,16.81,17.05,1096596,17.62,17.815,16.81,17.05,1096596,0.0,1.0
2024-06-11,17.97,18.035,17.1001,17.4,871678,17.97,18.035,17.1001,17.4,871678,0.0,1.0
2024-06-12,18.37,19.12,18.05,18.25,1474155,18.37,19.12,18.05,18.25,1474155,0.0,1.0
2024-06-13,18.07,18.7294,17.98,18.37,1155910,18.07,18.7294,17.98,18.37,1155910,0.0,1.0
2024-06-14,17.04,17.97,17.01,17.81,1017276,17.04,17.97,17.01,17.81,1017276,0.0,1.0
2024-06-17,16.45,17.205,16.18,16.96,1505539,16.45,17.205,16.18,16.96,1505539,0.0,1.0
2024-06-18,16.18,16.66,16.14,16.25,1153128,16.18,16.66,16.14,16.25,1153128,0.0,1.0
2024-06-20,16.02,16.13,15.66,16.02,1397682,16.02,16.13,15.66,16.02,1397682,0.0,1.0
2024-06-21,15.77,16.12,15.695,16.05,1615631,15.77,16.12,15.695,16.05,1615631,0.0,1.0
2024-06-24,15.94,16.345,15.59,15.77,1890182,15.94,16.345,15.59,15.77,1890182,0.0,1.0
2024-06-25,15.25,15.85,15.05,15.84,1525840,15.25,15.85,15.05,15.84,1525840,0.0,1.0
2024-06-26,15.38,15.46,15.05,15.16,994510,15.38,15.46,15.05,15.16,994510,0.0,1.0
2024-06-27,15.5,15.54,15.16,15.31,851514,15.5,15.54,15.16,15.31,851514,0.0,1.0
2024-06-28,14.75,15.7,14.695,15.48,1934653,14.75,15.7,14.695,15.48,1934653,0.0,1.0
2024-07-01,14.01,14.8,13.91,14.75,1952276,14.01,14.8,13.91,14.75,1952276,0.0,1.0
2024-07-02,14.54,14.54,13.8,14.02,1606986,14.54,14.54,13.8,14.02,1606986,0.0,1.0
2024-07-03,15.72,15.77,14.71,14.74,1152503,15.72,15.77,14.71,14.74,1152503,0.0,1.0
2024-07-05,15.35,15.91,15.28,15.73,955884,15.35,15.91,15.28,15.73,955884,0.0,1.0
2024-07-08,15.53,15.77,15.32,15.61,974192,15.53,15.77,15.32,15.61,974192,0.0,1.0
2024-07-09,15.64,15.78,15.04,15.53,1081394,15.64,15.78,15.04,15.53,1081394,0.0,1.0
2024-07-10,16.13,16.225,15.61,15.85,831833,16.13,16.225,15.61,15.85,831833,0.0,1.0
2024-07-11,17.41,17.8,16.7052,16.98,3449730,17.41,17.8,16.7052,16.98,3449730,0.0,1.0
2024-07-12,17.28,17.84,17.22,17.58,1067029,17.28,17.84,17.22,17.58,1067029,0.0,1.0
2024-07-15,15.35,16.59,15.32,16.28,2547489,15.35,16.59,15.32,16.28,2547489,0.0,1.0
2024-07-16,16.77,16.7899,15.14,15.46,2005229,16.77,16.7899,15.14,15.46,2005229,0.0,1.0
2024-07-17,16.5,16.91,16.05,16.45,1458485,16.5,16.91,16.05,16.45,1458485,0.0,1.0
2024-07-18,16.7,17.935,16.48,16.91,2487662,16.7,17.935,16.48,16.91,2487662,0.0,1.0
2024-07-19,15.79,16.656,15.77,16.62,949187,15.79,16.656,15.77,16.62,949187,0.0,1.0
2024-07-22,16.0,16.44,15.87,16.32,852320,16.0,16.44,15.87,16.32,852320,0.0,1.0
2024-07-23,16.17,16.19,15.66,15.75,753713,16.17,16.19,15.66,15.75,753713,0.0,1.0
2024-07-24,15.86,16.67,15.77,16.13,1469548,15.86,16.67,15.77,16.13,1469548,0.0,1.0
2024-07-25,16.2,16.73,15.75,15.79,1315907,16.2,16.73,15.75,15.79,1315907,0.0,1.0
2024-07-26,17.13,17.248,16.4901,16.65,1429966,17.13,17.248,16.4901,16.65,1429966,0.0,1.0
2024-07-29,16.99,17.32,16.72,17.205,1067332,16.99,17.32,16.72,17.205,1067332,0.0,1.0
2024-07-30,16.23,17.13,16.13,17.0,983909,16.23,17.13,16.13,17.0,983909,0.0,1.0
2024-07-31,16.58,17.25,16.37,16.55,1200317,16.58,17.25,16.37,16.55,1200317,0.0,1.0
2024-08-01,15.64,17.05,15.12,16.76,2077043,15.64,17.05,15.12,16.76,2077043,0.0,1.0
2024-08-02,14.49,15.1832,14.43,15.0,1968355,14.49,15.1832,14.43,15.0,1968355,0.0,1.0
2024-08-05,14.06,14.455,13.04,13.5,1557525,14.06,14.455,13.04,13.5,1557525,0.0,1.0
2024-08-06,14.05,14.46,13.94,14.17,636621,14.05,14.46,13.94,14.17,636621,0.0,1.0
2024-08-07,13.44,14.56,13.41,14.5,2045331,13.44,14.56,13.41,14.5,2045331,0.0,1.0
2024-08-08,13.91,14.19,13.51,13.54,1018300,13.91,14.19,13.51,13.54,1018300,0.0,1.0
2024-08-09,13.54,13.93,13.46,13.91,1189390,13.54,13.93,13.46,13.91,1189390,0.0,1.0
2024-08-12,13.2,13.76,13.175,13.53,930327,13.2,13.76,13.175,13.53,930327,0.0,1.0
2024-08-13,14.58,14.6399,13.245,13.35,1497693,14.58,14.6399,13.245,13.35,1497693,0.0,1.0
2024-08-14,14.17,14.85,14.01,14.66,817189,14.17,14.85,14.01,14.66,817189,0.0,1.0
2024-08-15,14.71,15.02,14.54,14.6,1029067,14.71,15.02,14.54,14.6,1029067,0.0,1.0
2024-08-16,14.75,14.9525,14.545,14.67,847133,14.75,14.9525,14.545,14.67,847133,0.0,1.0
2024-08-19,14.86,14.94,14.44,14.46,846744,14.86,14.94,14.44,14.46,846744,0.0,1.0
2024-08-20,14.49,14.8632,14.38,14.69,1205268,14.49,14.8632,14.38,14.69,1205268,0.0,1.0
2024-08-21,14.56,14.8169,14.52,14.57,1150389,14.56,14.8169,14.52,14.57,1150389,0.0,1.0
2024-08-22,12.275,13.96,12.18,13.29,6492502,12.275,13.96,12.18,13.29,6492502,0.0,1.0
2024-08-23,13.48,13.48,12.42,12.46,4196777,13.48,13.48,12.42,12.46,4196777,0.0,1.0
2024-08-26,13.53,13.9628,13.344,13.63,1914850,13.53,13.9628,13.344,13.63,1914850,0.0,1.0
2024-08-27,13.04,13.28,12.72,13.22,1699312,13.04,13.28,12.72,13.22,1699312,0.0,1.0
2024-08-28,12.4,12.95,12.25,12.93,2464961,12.4,12.95,12.25,12.93,2464961,0.0,1.0
2024-08-29,12.51,12.74,12.312,12.48,1410694,12.51,12.74,12.312,12.48,1410694,0.0,1.0
2024-08-30,12.63,12.87,12.38,12.6,1156076,12.63,12.87,12.38,12.6,1156076,0.0,1.0
2024-09-03,12.25,12.71,12.035,12.46,1591235,12.25,12.71,12.035,12.46,1591235,0.0,1.0
2024-09-04,12.46,12.63,12.14,12.22,1451617,12.46,12.63,12.14,12.22,1451617,0.0,1.0
2024-09-05,12.51,12.85,12.31,12.48,1014653,12.51,12.85,12.31,12.48,1014653,0.0,1.0
2024-09-06,11.91,12.5,11.8,12.5,1873091,11.91,12.5,11.8,12.5,1873091,0.0,1.0
2024-09-09,11.9,12.1699,11.62,11.87,1413024,11.9,12.1699,11.62,11.87,1413024,0.0,1.0
2024-09-10,12.37,12.4,11.41,11.84,1729623,12.37,12.4,11.41,11.84,1729623,0.0,1.0
2024-09-11,13.83,13.89,12.775,12.83,3088679,13.83,13.89,12.775,12.83,3088679,0.0,1.0
2024-09-12,13.9,14.22,13.5,13.85,1209682,13.9,14.22,13.5,13.85,1209682,0.0,1.0
2024-09-13,13.98,14.41,13.8,14.09,1094398,13.98,14.41,13.8,14.09,1094398,0.0,1.0
2024-09-16,13.66,14.02,13.61,13.9,980171,13.66,14.02,13.61,13.9,980171,0.0,1.0
2024-09-17,14.06,14.22,13.72,13.92,826425,14.06,14.22,13.72,13.92,826425,0.0,1.0
2024-09-18,14.65,15.28,13.99,14.06,1487480,14.65,15.28,13.99,14.06,1487480,0.0,1.0
2024-09-19,14.34,15.3,14.261,15.27,1220455,14.34,15.3,14.261,15.27,1220455,0.0,1.0
2024-09-20,14.05,14.3,13.73,14.17,1330749,14.05,14.3,13.73,14.17,1330749,0.0,1.0
2024-09-23,14.43,14.52,13.68,14.06,991995,14.43,14.52,13.68,14.06,991995,0.0,1.0
2024-09-24,14.93,15.21,14.635,14.81,1228353,14.93,15.21,14.635,14.81,1228353,0.0,1.0
2024-09-25,13.97,14.75,13.92,14.63,1213218,13.97,14.75,13.92,14.63,1213218,0.0,1.0
2024-09-26,14.9,14.945,14.29,14.63,1412179,14.9,14.945,14.29,14.63,1412179,0.0,1.0
2024-09-27,16.17,16.295,15.18,15.25,2395203,16.17,16.295,15.18,15.25,2395203,0.0,1.0
2024-09-30,16.76,17.2,16.53,16.76,2182197,16.76,17.2,16.53,16.76,2182197,0.0,1.0
2024-10-01,16.17,16.63,15.55,16.55,1457462,16.17,16.63,15.55,16.55,1457462,0.0,1.0
2024-10-02,15.66,16.41,15.46,16.41,1055643,15.66,16.41,15.46,16.41,1055643,0.0,1.0
2024-10-03,15.03,15.59,14.96,15.36,1125293,15.03,15.59,14.96,15.36,1125293,0.0,1.0
2024-10-04,15.84,16.1,15.26,15.51,1300273,15.84,16.1,15.26,15.51,1300273,0.0,1.0
2024-10-07,17.47,19.549,16.24,16.28,6954985,17.47,19.549,16.24,16.28,6954985,0.0,1.0
2024-10-08,15.63,16.64,15.2,16.63,3414915,15.63,16.64,15.2,16.63,3414915,0.0,1.0
2024-10-09,15.06,16.22,15.005,15.32,2066228,15.06,16.22,15.005,15.32,2066228,0.0,1.0
2024-10-10,13.78,15.095,13.775,15.0,2790674,13.78,15.095,13.775,15.0,2790674,0.0,1.0
2024-10-11,13.98,14.345,13.55,13.7,2367093,13.98,14.345,13.55,13.7,2367093,0.0,1.0
2024-10-14,13.35,13.95,13.2,13.95,1599520,13.35,13.95,13.2,13.95,1599520,0.0,1.0
2024-10-15,12.61,13.22,12.58,13.11,2701619,12.61,13.22,12.58,13.11,2701619,0.0,1.0
2024-10-16,12.67,12.97,12.62,12.76,1284649,12.67,12.97,12.62,12.76,1284649,0.0,1.0
2024-10-17,12.27,12.69,12.18,12.59,1909673,12.27,12.69,12.18,12.59,1909673,0.0,1.0
2024-10-18,12.55,13.04,12.51,12.59,2210272,12.55,13.04,12.51,12.59,2210272,0.0,1.0
2024-10-21,12.63,12.73,12.22,12.39,1565449,12.63,12.73,12.22,12.39,1565449,0.0,1.0
2024-10-22,12.7,13.04,12.11,12.13,2863272,12.7,13.04,12.11,12.13,2863272,0.0,1.0
2024-10-23,11.96,13.3,11.925,13.29,3280385,11.96,13.3,11.925,13.29,3280385,0.0,1.0
2024-10-24,12.21,12.55,12.08,12.13,1269594,12.21,12.55,12.08,12.13,1269594,0.0,1.0
2024-10-25,13.41,13.85,12.3,12.42,3753691,13.41,13.85,12.3,12.42,3753691,0.0,1.0
2024-10-28,15.51,15.91,13.36,13.6,5836726,15.51,15.91,13.36,13.6,5836726,0.0,1.0
2024-10-29,14.02,15.16,13.75,15.12,3570525,14.02,15.16,13.75,15.12,3570525,0.0,1.0
2024-10-30,14.14,14.59,13.53,14.14,1967771,14.14,14.59,13.53,14.14,1967771,0.0,1.0
2024-10-31,14.24,14.46,13.9302,14.17,1422160,14.24,14.46,13.9302,14.17,1422160,0.0,1.0
2024-11-01,15.12,15.28,14.19,14.24,2455807,15.12,15.28,14.19,14.24,2455807,0.0,1.0
2024-11-04,15.96,16.2,15.47,15.47,2602035,15.96,16.2,15.47,15.47,2602035,0.0,1.0
2024-11-05,16.33,16.33,15.51,15.71,2071559,16.33,16.33,15.51,15.71,2071559,0.0,1.0
2024-11-06,13.08,14.7,12.82,14.56,4945374,13.08,14.7,12.82,14.56,4945374,0.0,1.0
2024-11-07,13.13,13.67,12.9701,13.43,2615918,13.13,13.67,12.9701,13.43,2615918,0.0,1.0
2024-11-08,12.1,12.9,12.06,12.9,3198725,12.1,12.9,12.06,12.9,3198725,0.0,1.0
2024-11-11,12.58,12.69,11.9,12.08,2839166,12.58,12.69,11.9,12.08,2839166,0.0,1.0
2024-11-12,12.09,12.41,11.87,12.19,2546700,12.09,12.41,11.87,12.19,2546700,0.0,1.0
2024-11-13,11.91,12.54,11.78,12.2,2147282,11.91,12.54,11.78,12.2,2147282,0.0,1.0
2024-11-14,11.77,12.06,11.3721,11.93,3074621,11.77,12.06,11.3721,11.93,3074621,0.0,1.0
2024-11-15,10.99,12.0,10.94,11.92,3311519,10.99,12.0,10.94,11.92,3311519,0.0,1.0
2024-11-18,11.15,11.315,10.93,11.0,1897348,11.15,11.315,10.93,11.0,1897348,0.0,1.0
2024-11-19,11.06,11.2256,10.91,11.07,1510961,11.06,11.2256,10.91,11.07,1510961,0.0,1.0
2024-11-20,11.8,11.81,11.12,11.2,1856478,11.8,11.81,11.12,11.2,1856478,0.0,1.0
2024-11-21,11.3,11.71,11.24,11.71,1915443,11.3,11.71,11.24,11.71,1915443,0.0,1.0
2024-11-22,11.91,11.96,11.03,11.17,1505214,11.91,11.96,11.03,11.17,1505214,0.0,1.0
2024-11-25,13.07,13.2879,12.1304,12.155,3157525,13.07,13.2879,12.1304,12.155,3157525,0.0,1.0
2024-11-26,12.43,12.97,12.36,12.97,1574752,12.43,12.97,12.36,12.97,1574752,0.0,1.0
2024-11-27,12.76,13.18,12.57,12.6,1487832,12.76,13.18,12.57,12.6,1487832,0.0,1.0
2024-11-29,12.41,12.95,12.37,12.82,1187794,12.41,12.95,12.37,12.82,1187794,0.0,1.0
2024-12-02,12.72,13.08,12.37,12.47,1948331,12.72,13.08,12.37,12.47,1948331,0.0,1.0
2024-12-03,12.58,12.89,12.4442,12.63,1143994,12.58,12.89,12.4442,12.63,1143994,0.0,1.0
2024-12-04,12.07,12.58,12.04,12.49,2631189,12.07,12.58,12.04,12.49,2631189,0.0,1.0
2024-12-05,11.46,12.05,11.27,11.82,2971990,11.46,12.05,11.27,11.82,2971990,0.0,1.0
2024-12-06,12.01,12.25,11.5,11.75,2447239,12.01,12.25,11.5,11.75,2447239,0.0,1.0
2024-12-09,12.53,13.61,12.42,12.42,3415550,12.53,13.61,12.42,12.42,3415550,0.0,1.0
2024-12-10,12.65,12.78,12.11,12.39,1692766,12.65,12.78,12.11,12.39,1692766,0.0,1.0
2024-12-11,12.78,13.12,12.47,12.85,1836332,12.78,13.12,12.47,12.85,1836332,0.0,1.0
2024-12-12,12.38,12.78,12.24,12.54,1527238,12.38,12.78,12.24,12.54,1527238,0.0,1.0
2024-12-13,12.69,13.2,12.49,12.86,1956114,12.69,13.2,12.49,12.86,1956114,0.0,1.0
2024-12-16,11.66,12.52,11.45,12.464,2805059,11.66,12.52,11.45,12.464,2805059,0.0,1.0
2024-12-17,11.67,11.83,11.17,11.28,1867325,11.67,11.83,11.17,11.28,1867325,0.0,1.0
2024-12-18,11.32,12.09,11.28,11.7,1944806,11.32,12.09,11.28,11.7,1944806,0.0,1.0
2024-12-19,10.76,11.48,10.74,11.38,2446460,10.76,11.48,10.74,11.38,2446460,0.0,1.0
2024-12-20,11.5,11.65,10.5955,10.67,2361059,11.5,11.65,10.5955,10.67,2361059,0.0,1.0
2024-12-23,11.73,11.74,11.36,11.48,1261990,11.73,11.74,11.36,11.48,1261990,0.0,1.0
2024-12-24,11.81,12.045,11.76,11.77,715560,11.81,12.045,11.76,11.77,715560,0.0,1.0
2024-12-26,11.52,11.75,11.39,11.63,1361598,11.52,11.75,11.39,11.63,1361598,0.0,1.0
2024-12-27,11.38,11.6,11.26,11.45,848028,11.38,11.6,11.26,11.45,848028,0.0,1.0
2024-12-30,11.23,11.35,10.87,11.19,1779576,11.23,11.35,10.87,11.19,1779576,0.0,1.0
2024-12-31,11.12,11.72,11.06,11.38,1186197,11.12,11.72,11.06,11.38,1186197,0.0,1.0
2025-01-02,12.04,12.5422,11.26,11.35,2218942,12.04,12.5422,11.26,11.35,2218942,0.0,1.0
2025-01-03,12.19,12.28,11.88,12.21,1109819,12.19,12.28,11.88,12.21,1109819,0.0,1.0
2025-01-06,12.35,12.8999,12.28,12.52,2201860,12.35,12.8999,12.28,12.52,2201860,0.0,1.0
2025-01-07,13.29,13.66,12.46,12.49,2708308,13.29,13.66,12.46,12.49,2708308,0.0,1.0
2025-01-08,12.74,13.08,12.53,12.77,1462590,12.74,13.08,12.53,12.77,1462590,0.0,1.0
2025-01-10,12.21,12.56,12.03,12.44,1531576,12.21,12.56,12.03,12.44,1531576,0.0,1.0
2025-01-13,11.91,12.075,11.46,12.01,1432054,11.91,12.075,11.46,12.01,1432054,0.0,1.0
2025-01-14,11.52,12.3352,11.4501,12.16,1091245,11.52,12.3352,11.4501,12.16,1091245,0.0,1.0
2025-01-15,11.34,12.13,11.28,12.05,1186825,11.34,12.13,11.28,12.05,1186825,0.0,1.0
2025-01-16,11.12,11.55,11.08,11.35,1559533,11.12,11.55,11.08,11.35,1559533,0.0,1.0
2025-01-17,11.05,11.384,11.01,11.25,1496798,11.05,11.384,11.01,11.25,1496798,0.0,1.0
2025-01-21,10.84,11.11,10.695,11.04,1964482,10.84,11.11,10.695,11.04,1964482,0.0,1.0
2025-01-22,10.37,10.8,10.33,10.8,2346821,10.37,10.8,10.33,10.8,2346821,0.0,1.0
2025-01-23,10.79,10.88,10.22,10.37,1692825,10.79,10.88,10.22,10.37,1692825,0.0,1.0
2025-01-24,10.96,11.17,10.615,10.83,1916861,10.96,11.17,10.615,10.83,1916861,0.0,1.0
2025-01-27,10.7,11.27,10.68,10.85,1601554,10.7,11.27,10.68,10.85,1601554,0.0,1.0
2025-01-28,10.21,10.62,10.09,10.62,2190713,10.21,10.62,10.09,10.62,2190713,0.0,1.0
2025-01-29,10.24,10.59,10.15,10.34,1198746,10.24,10.59,10.15,10.34,1198746,0.0,1.0
2025-01-30,10.48,10.52,10.24,10.51,926700,10.48,10.52,10.24,10.51,926700,0.0,1.0
2025-01-31,10.31,10.6,10.22,10.41,1320417,10.31,10.6,10.22,10.41,1320417,0.0,1.0
2025-02-03,9.71,10.02,9.56,9.92,2321614,9.71,10.02,9.56,9.92,2321614,0.0,1.0
2025-02-04,10.13,10.565,9.75,9.81,1462183,10.13,10.565,9.75,9.81,1462183,0.0,1.0
2025-02-05,9.98,10.39,9.97,10.2,1029217,9.98,10.39,9.97,10.2,1029217,0.0,1.0
2025-02-06,10.29,10.41,10.0215,10.095,906551,10.29,10.41,10.0215,10.095,906551,0.0,1.0
2025-02-07,10.18,10.49,10.04,10.3,822306,10.18,10.49,10.04,10.3,822306,0.0,1.0
2025-02-10,9.94,10.22,9.94,10.22,851855,9.94,10.22,9.94,10.22,851855,0.0,1.0
2025-02-11,9.69,10.02,9.6857,9.74,1086864,9.69,10.02,9.6857,9.74,1086864,0.0,1.0
2025-02-12,9.92,10.03,9.58,9.66,1112048,9.92,10.03,9.58,9.66,1112048,0.0,1.0
2025-02-13,10.07,10.13,9.89,9.9,1036664,10.07,10.13,9.89,9.9,1036664,0.0,1.0
2025-02-14,10.63,10.75,10.045,10.26,1924608,10.63,10.75,10.045,10.26,1924608,0.0,1.0
2025-02-18,10.77,10.82,10.3,10.6,1616302,10.77,10.82,10.3,10.6,1616302,0.0,1.0
2025-02-19,11.05,11.59,10.935,10.96,2128538,11.05,11.59,10.935,10.96,2128538,0.0,1.0
2025-02-20,11.35,11.435,10.8098,11.05,1244922,11.35,11.435,10.8098,11.05,1244922,0.0,1.0
2025-02-21,11.28,11.43,10.98,11.41,1917519,11.28,11.43,10.98,11.41,1917519,0.0,1.0
2025-02-24,10.79,11.48,10.74,11.28,1718812,10.79,11.48,10.74,11.28,1718812,0.0,1.0
2025-02-25,11.07,11.195,10.59,10.83,1356113,11.07,11.195,10.59,10.83,1356113,0.0,1.0
2025-02-26,11.74,12.035,11.3,11.34,3584138,11.74,12.035,11.3,11.34,3584138,0.0,1.0
2025-02-27,11.19,11.82,11.02,11.82,2381688,11.19,11.82,11.02,11.82,2381688,0.0,1.0
2025-02-28,10.05,10.9,10.02,10.84,3293263,10.05,10.9,10.02,10.84,3293263,0.0,1.0
2025-03-03,9.83,10.37,9.6301,10.06,2371197,9.83,10.37,9.6301,10.06,2371197,0.0,1.0
2025-03-04,10.19,10.245,9.43,9.72,2094443,10.19,10.245,9.43,9.72,2094443,0.0,1.0
2025-03-05,10.1,10.3782,10.01,10.35,1615222,10.1,10.3782,10.01,10.35,1615222,0.0,1.0
2025-03-06,10.04,10.28,9.77,9.99,1577321,10.04,10.28,9.77,9.99,1577321,0.0,1.0
2025-03-07,10.24,10.43,9.86,10.12,1830059,10.24,10.43,9.86,10.12,1830059,0.0,1.0
2025-03-10,9.84,10.25,9.83,10.07,1505729,9.84,10.25,9.83,10.07,1505729,0.0,1.0
2025-03-11,9.61,10.1,9.29,10.0,1681396,9.61,10.1,9.29,10.0,1681396,0.0,1.0
2025-03-12,9.47,9.75,9.4,9.68,1068660,9.47,9.75,9.4,9.68,1068660,0.0,1.0
2025-03-13,9.3,9.64,9.19,9.34,1077928,9.3,9.64,9.19,9.34,1077928,0.0,1.0
2025-03-14,9.43,9.82,9.4,9.46,1674252,9.43,9.82,9.4,9.46,1674252,0.0,1.0
2025-03-17,9.96,10.13,9.48,9.48,1325028,9.96,10.13,9.48,9.48,1325028,0.0,1.0
2025-03-18,9.78,10.03,9.66,10.0,819753,9.78,10.03,9.66,10.0,819753,0.0,1.0
2025-03-19,10.53,10.82,9.75,9.75,2337282,10.53,10.82,9.75,9.75,2337282,0.0,1.0
2025-03-20,10.15,10.48,9.97,10.405,1340442,10.15,10.48,9.97,10.405,1340442,0.0,1.0
2025-03-21,9.96,10.2292,9.86,9.87,1736680,9.96,10.2292,9.86,9.87,1736680,0.0,1.0
2025-03-24,9.705,10.39,9.685,10.04,2500981,9.705,10.39,9.685,10.04,2500981,0.0,1.0
2025-03-25,9.76,10.5,9.59,9.9,2589730,9.76,10.5,9.59,9.9,2589730,0.0,1.0
2025-03-26,9.94,10.5662,9.66,9.8,2964398,9.94,10.5662,9.66,9.8,2964398,0.0,1.0
2025-03-27,9.59,10.0399,9.58,9.86,2002649,9.59,10.0399,9.58,9.86,2002649,0.0,1.0
2025-03-28,9.23,9.6,9.13,9.58,1880153,9.23,9.6,9.13,9.58,1880153,0.0,1.0
2025-03-31,8.65,9.08,8.52,9.02,2733786,8.65,9.08,8.52,9.02,2733786,0.0,1.0
2025-04-01,8.73,8.82,8.34,8.62,1692646,8.73,8.82,8.34,8.62,1692646,0.0,1.0
2025-04-02,9.06,9.08,8.53,8.58,1724874,9.06,9.08,8.53,8.58,1724874,0.0,1.0
2025-04-03,8.45,9.06,8.44,8.6,2133029,8.45,9.06,8.44,8.6,2133029,0.0,1.0
2025-04-04,7.58,8.1536,7.205,8.04,3723597,7.58,8.1536,7.205,8.04,3723597,0.0,1.0
2025-04-07,7.66,8.3,7.079,7.195,2584517,7.66,8.3,7.079,7.195,2584517,0.0,1.0
2025-04-08,6.76,7.96,6.66,7.93,4541259,6.76,7.96,6.66,7.93,4541259,0.0,1.0
2025-04-09,8.18,8.24,6.565,6.68,3632292,8.18,8.24,6.565,6.68,3632292,0.0,1.0
2025-04-10,7.21,7.96,6.87,7.96,2765710,7.21,7.96,6.87,7.96,2765710,0.0,1.0
2025-04-11,7.42,7.42,6.8601,7.21,1401802,7.42,7.42,6.8601,7.21,1401802,0.0,1.0
2025-04-14,7.64,7.99,7.56,7.74,2339301,7.64,7.99,7.56,7.74,2339301,0.0,1.0
2025-04-15,7.15,7.7,7.08,7.7,1740827,7.15,7.7,7.08,7.7,1740827,0.0,1.0
2025-04-16,7.18,7.295,6.85,7.03,2985534,7.18,7.295,6.85,7.03,2985534,0.0,1.0
2025-04-17,7.46,7.5176,7.12,7.25,1241408,7.46,7.5176,7.12,7.25,1241408,0.0,1.0
2025-04-21,7.32,7.39,7.09,7.31,958723,7.32,7.39,7.09,7.31,958723,0.0,1.0
2025-04-22,7.89,7.92,6.96,7.17,2779511,7.89,7.92,6.96,7.17,2779511,0.0,1.0
2025-04-23,7.86,8.43,7.74,8.27,2007728,7.86,8.43,7.74,8.27,2007728,0.0,1.0
2025-04-24,9.28,9.64,7.82,7.82,3431206,9.28,9.64,7.82,7.82,3431206,0.0,1.0
2025-04-25,11.15,11.385,8.8,8.865,11783460,11.15,11.385,8.8,8.865,11783460,0.0,1.0
2025-04-28,9.82,10.485,9.45,10.485,4681859,9.82,10.485,9.45,10.485,4681859,0.0,1.0
2025-04-29,9.65,9.6938,9.27,9.63,1868313,9.65,9.6938,9.27,9.63,1868313,0.0,1.0
2025-04-30,9.02,9.4,8.87,9.29,2563925,9.02,9.4,8.87,9.29,2563925,0.0,1.0
2025-05-01,9.45,9.48,9.12,9.16,1603208,9.45,9.48,9.12,9.16,1603208,0.0,1.0
2025-05-02,9.55,9.73,9.41,9.67,1234979,9.55,9.73,9.41,9.67,1234979,0.0,1.0
2025-05-05,9.18,9.58,9.1,9.58,1256467,9.18,9.58,9.1,9.58,1256467,0.0,1.0
2025-05-06,8.96,9.55,8.94,9.26,1171188,8.96,9.55,8.94,9.26,1171188,0.0,1.0
2025-05-07,8.97,9.16,8.835,8.95,898927,8.97,9.16,8.835,8.95,898927,0.0,1.0
2025-05-08,9.21,9.51,8.93,9.15,1344730,9.21,9.51,8.93,9.15,1344730,0.0,1.0
2025-05-09,9.79,9.86,9.3,9.35,1192792,9.79,9.86,9.3,9.35,1192792,0.0,1.0
2025-05-12,10.59,10.9,10.27,10.41,2366475,10.59,10.9,10.27,10.41,2366475,0.0,1.0
2025-05-13,10.15,11.33,10.13,10.97,2337762,10.15,11.33,10.13,10.97,2337762,0.0,1.0
2025-05-14,10.11,10.435,9.83,10.03,2043992,10.11,10.435,9.83,10.03,2043992,0.0,1.0
2025-05-15,10.69,10.95,10.0,10.11,1707347,10.69,10.95,10.0,10.11,1707347,0.0,1.0
2025-05-16,10.85,11.6,10.41,10.51,3144225,10.85,11.6,10.41,10.51,3144225,0.0,1.0
2025-05-19,10.68,10.92,10.18,10.42,964169,10.68,10.92,10.18,10.42,964169,0.0,1.0
2025-05-20,10.93,11.48,10.55,10.68,1797329,10.93,11.48,10.55,10.68,1797329,0.0,1.0
2025-05-21,10.5,11.09,10.4309,10.8,1140303,10.5,11.09,10.4309,10.8,1140303,0.0,1.0
2025-05-22,9.82,10.12,9.64,10.085,1543241,9.82,10.12,9.64,10.085,1543241,0.0,1.0
2025-05-23,9.8,10.17,9.5301,9.54,934718,9.8,10.17,9.5301,9.54,934718,0.0,1.0
2025-05-27,10.03,10.1158,9.5802,10.08,1131720,10.03,10.1158,9.5802,10.08,1131720,0.0,1.0
2025-05-28,10.16,10.25,9.72,9.96,1117086,10.16,10.25,9.72,9.96,1117086,0.0,1.0
2025-05-29,10.34,10.59,10.1,10.39,887957,10.34,10.59,10.1,10.39,887957,0.0,1.0
2025-05-30,10.53,10.65,10.07,10.19,1000746,10.53,10.65,10.07,10.19,1000746,0.0,1.0
2025-06-02,10.08,10.54,10.065,10.48,629065,10.08,10.54,10.065,10.48,629065,0.0,1.0
2025-06-03,10.93,11.1,10.08,10.08,1199160,10.93,11.1,10.08,10.08,1199160,0.0,1.0
2025-06-04,11.04,11.28,10.85,11.17,739286,11.04,11.28,10.85,11.17,739286,0.0,1.0
2025-06-05,11.12,11.505,10.955,11.06,859449,11.12,11.505,10.955,11.06,859449,0.0,1.0
2025-06-06,11.24,11.52,11.2,11.28,874054,11.24,11.52,11.2,11.28,874054,0.0,1.0
2025-06-09,11.03,11.77,10.98,11.44,1614453,11.03,11.77,10.98,11.44,1614453,0.0,1.0
2025-06-10,11.37,11.51,10.8,11.05,1082731,11.37,11.51,10.8,11.05,1082731,0.0,1.0
2025-06-11,10.98,11.5,10.89,11.5,659284,10.98,11.5,10.89,11.5,659284,0.0,1.0
2025-06-12,10.89,10.97,10.68,10.86,503326,10.89,10.97,10.68,10.86,503326,0.0,1.0
2025-06-13,11.04,11.275,10.53,10.55,520230,11.04,11.275,10.53,10.55,520230,0.0,1.0
2025-06-16,11.09,11.42,10.94,11.22,706638,11.09,11.42,10.94,11.22,706638,0.0,1.0
2025-06-17,10.33,10.69,10.15,10.38,1328671,10.33,10.69,10.15,10.38,1328671,0.0,1.0
2025-06-18,10.6,10.8,10.212,10.23,819137,10.6,10.8,10.212,10.23,819137,0.0,1.0
2025-06-20,10.01,10.77,9.97,10.57,1279006,10.01,10.77,9.97,10.57,1279006,0.0,1.0
2025-06-23,10.13,10.28,9.89,10.0,908527,10.13,10.28,9.89,10.0,908527,0.0,1.0
2025-06-24,10.61,10.74,10.24,10.24,846058,10.61,10.74,10.24,10.24,846058,0.0,1.0
2025-06-25,10.82,10.895,10.4,10.62,642363,10.82,10.895,10.4,10.62,642363,0.0,1.0
2025-06-26,11.14,11.46,10.96,11.05,1171515,11.14,11.46,10.96,11.05,1171515,0.0,1.0
2025-06-27,11.33,11.36,10.99,11.17,692803,11.33,11.36,10.99,11.17,692803,0.0,1.0
2025-06-30,11.04,11.38,10.92,11.33,649424,11.04,11.38,10.92,11.33,649424,0.0,1.0
2025-07-01,11.19,11.51,10.85,10.96,894682,11.19,11.51,10.85,10.96,894682,0.0,1.0
2025-07-02,12.45,12.79,11.5431,11.73,3826871,12.45,12.79,11.5431,11.73,3826871,0.0,1.0
2025-07-03,12.52,12.86,12.396,12.54,1383006,12.52,12.86,12.396,12.54,1383006,0.0,1.0
2025-07-07,13.03,13.28,12.0703,12.3,1941434,13.03,13.28,12.0703,12.3,1941434,0.0,1.0
2025-07-08,13.31,14.2,13.17,13.25,2887916,13.31,14.2,13.17,13.25,2887916,0.0,1.0
2025-07-09,13.6,13.62,12.96,13.38,1387758,13.6,13.62,12.96,13.38,1387758,0.0,1.0
2025-07-10,14.09,14.1,13.555,13.56,2639496,14.09,14.1,13.555,13.56,2639496,0.0,1.0
2025-07-11,12.71,13.97,12.64,13.97,1484291,12.71,13.97,12.64,13.97,1484291,0.0,1.0
2025-07-14,13.37,13.38,12.76,12.84,971464,13.37,13.38,12.76,12.84,971464,0.0,1.0
2025-07-15,12.9,13.6,12.85,13.34,838822,12.9,13.6,12.85,13.34,838822,0.0,1.0
2025-07-16,12.48,13.07,12.4202,12.94,565809,12.48,13.07,12.4202,12.94,565809,0.0,1.0
2025-07-17,12.37,12.7327,12.29,12.61,696607,12.37,12.7327,12.29,12.61,696607,0.0,1.0
2025-07-18,12.25,12.54,12.165,12.44,676220,12.25,12.54,12.165,12.44,676220,0.0,1.0
2025-07-21,12.9,13.03,12.335,12.43,747193,12.9,13.03,12.335,12.43,747193,0.0,1.0
2025-07-22,13.46,13.65,12.93,13.08,1085134,13.46,13.65,12.93,13.08,1085134,0.0,1.0
2025-07-23,13.28,13.5491,12.82,13.46,1275636,13.28,13.5491,12.82,13.46,1275636,0.0,1.0
2025-07-24,12.85,13.465,12.84,13.35,1044370,12.85,13.465,12.84,13.35,1044370,0.0,1.0
2025-07-25,12.75,12.99,12.51,12.86,738680,12.75,12.99,12.51,12.86,738680,0.0,1.0
2025-07-28,12.36,12.83,12.33,12.81,587972,12.36,12.83,12.33,12.81,587972,0.0,1.0
2025-07-29,12.0,12.66,11.835,12.54,753878,12.0,12.66,11.835,12.54,753878,0.0,1.0
2025-07-30,11.72,12.09,11.6,11.89,655186,11.72,12.09,11.6,11.89,655186,0.0,1.0
2025-07-31,11.49,11.79,11.37,11.5,597818,11.49,11.79,11.37,11.5,597818,0.0,1.0
2025-08-01,11.32,11.47,11.0,11.35,841125,11.32,11.47,11.0,11.35,841125,0.0,1.0
2025-08-04,11.49,11.64,11.32,11.46,535053,11.49,11.64,11.32,11.46,535053,0.0,1.0
2025-08-05,12.0,12.135,11.5286,11.69,717517,12.0,12.135,11.5286,11.69,717517,0.0,1.0
2025-08-06,11.72,12.08,11.62,12.0,553299,11.72,12.08,11.62,12.0,553299,0.0,1.0
2025-08-07,12.0,12.31,11.93,11.98,548002,12.0,12.31,11.93,11.98,548002,0.0,1.0
2025-08-08,11.66,12.1,11.62,11.98,487862,11.66,12.1,11.62,11.98,487862,0.0,1.0
2025-08-11,11.58,12.06,11.4,11.75,550516,11.58,12.06,11.4,11.75,550516,0.0,1.0
2025-08-12,11.42,11.6999,11.31,11.61,514704,11.42,11.6999,11.31,11.61,514704,0.0,1.0
2025-08-13,11.66,11.88,11.32,11.43,588514,11.66,11.88,11.32,11.43,588514,0.0,1.0
2025-08-14,11.68,11.73,11.21,11.39,491532,11.68,11.73,11.21,11.39,491532,0.0,1.0
2025-08-15,12.55,13.35,11.845,11.88,1863790,12.55,13.35,11.845,11.88,1863790,0.0,1.0
2025-08-18,12.69,13.22,12.4324,12.8,1384912,12.69,13.22,12.4324,12.8,1384912,0.0,1.0
2025-08-19,12.54,13.05,12.41,12.75,726317,12.54,13.05,12.41,12.75,726317,0.0,1.0
2025-08-20,12.75,12.898,12.3,12.38,883532,12.75,12.898,12.3,12.38,883532,0.0,1.0
2025-08-21,10.385,11.12,10.0123,10.57,6229295,10.385,11.12,10.0123,10.57,6229295,0.0,1.0
2025-08-22,11.07,11.26,10.25,10.42,2268739,11.07,11.26,10.25,10.42,2268739,0.0,1.0
2025-08-25,11.39,11.6,10.85,10.89,1538655,11.39,11.6,10.85,10.89,1538655,0.0,1.0
2025-08-26,11.39,11.81,11.3,11.46,955593,11.39,11.81,11.3,11.46,955593,0.0,1.0
2025-08-27,10.34,11.236,10.285,11.02,2233815,10.34,11.236,10.285,11.02,2233815,0.0,1.0
2025-08-28,9.51,10.47,9.45,10.44,3036514,9.51,10.47,9.45,10.44,3036514,0.0,1.0
2025-08-29,9.78,10.0276,9.515,9.52,2126541,9.78,10.0276,9.515,9.52,2126541,0.0,1.0
2025-09-02,9.99,10.075,9.41,9.63,2094973,9.99,10.075,9.41,9.63,2094973,0.0,1.0
2025-09-03,9.9,10.11,9.8103,9.98,1550294,9.9,10.11,9.8103,9.98,1550294,0.0,1.0
2025-09-04,9.71,10.05,9.685,9.95,1495756,9.71,10.05,9.685,9.95,1495756,0.0,1.0
2025-09-05,11.17,11.26,10.0768,10.25,5195047,11.17,11.26,10.0768,10.25,5195047,0.0,1.0
2025-09-08,10.92,11.61,10.89,11.51,2048094,10.92,11.61,10.89,11.51,2048094,0.0,1.0
2025-09-09,11.04,11.36,10.8,11.02,1390097,11.04,11.36,10.8,11.02,1390097,0.0,1.0
2025-09-10,10.825,11.12,10.7209,11.0,1106648,10.825,11.12,10.7209,11.0,1106648,0.0,1.0
2025-09-11,10.78,11.25,10.56,10.82,1754692,10.78,11.25,10.56,10.82,1754692,0.0,1.0
2025-09-12,10.89,11.22,10.74,10.8,1245769,10.89,11.22,10.74,10.8,1245769,0.0,1.0
2025-09-15,12.01,12.12,11.055,11.16,2985673,12.01,12.12,11.055,11.16,2985673,0.0,1.0
2025-09-16,12.21,12.62,11.68,12.09,1785571,12.21,12.62,11.68,12.09,1785571,0.0,1.0
2025-09-17,12.32,12.63,12.0576,12.485,1346410,12.32,12.63,12.0576,12.485,1346410,0.0,1.0
2025-09-18,11.77,12.54,11.75,12.54,1281369,11.77,12.54,11.75,12.54,1281369,0.0,1.0
2025-09-19,11.7,12.12,11.56,11.9,3321351,11.7,12.12,11.56,11.9,3321351,0.0,1.0
2025-09-22,12.73,12.84,11.68,11.68,2639667,12.73,12.84,11.68,11.68,2639667,0.0,1.0
2025-09-23,12.37,13.2,12.26,12.89,1308356,12.37,13.2,12.26,12.89,1308356,0.0,1.0
2025-09-24,12.95,13.3699,12.5,12.5,1335014,12.95,13.3699,12.5,12.5,1335014,0.0,1.0
2025-09-25,13.3,13.55,12.46,12.655,1503344,13.3,13.55,12.46,12.655,1503344,0.0,1.0
2025-09-26,12.95,13.32,12.6873,13.32,1105120,12.95,13.32,12.6873,13.32,1105120,0.0,1.0
2025-09-29,12.91,13.3899,12.78,13.3,1283124,12.91,13.3899,12.78,13.3,1283124,0.0,1.0
2025-09-30,13.04,13.09,12.58,12.91,988270,13.04,13.09,12.58,12.91,988270,0.0,1.0
2025-10-01,14.89,15.18,13.13,13.19,5404832,14.89,15.18,13.13,13.19,5404832,0.0,1.0
2025-10-02,15.27,16.02,15.1155,15.4955,2850502,15.27,16.02,15.1155,15.4955,2850502,0.0,1.0
2025-10-03,15.2,15.89,14.9,15.645,2154340,15.2,15.89,14.9,15.645,2154340,0.0,1.0
2025-10-06,15.1,15.655,14.93,15.4,1351865,15.1,15.655,14.93,15.4,1351865,0.0,1.0
2025-10-07,14.43,15.13,14.3,15.13,1537473,14.43,15.13,14.3,15.13,1537473,0.0,1.0
2025-10-08,14.29,14.82,14.15,14.53,1356187,14.29,14.82,14.15,14.53,1356187,0.0,1.0
2025-10-09,15.97,16.1199,14.382,14.47,3728819,15.97,16.1199,14.382,14.47,3728819,0.0,1.0
2025-10-10,13.38,15.77,13.195,15.695,4950012,13.38,15.77,13.195,15.695,4950012,0.0,1.0
2025-10-13,14.19,14.79,14.03,14.395,2043106,14.19,14.79,14.03,14.395,2043106,0.0,1.0
2025-10-14,15.72,16.0,13.8,14.02,4266166,15.72,16.0,13.8,14.02,4266166,0.0,1.0
2025-10-15,15.8,17.07,15.39,16.405,3307214,15.8,17.07,15.39,16.405,3307214,0.0,1.0
2025-10-16,15.64,16.42,15.52,16.36,1956849,15.64,16.42,15.52,16.36,1956849,0.0,1.0
2025-10-17,14.59,15.54,14.43,15.42,2941260,14.59,15.54,14.43,15.42,2941260,0.0,1.0
2025-10-20,14.82,15.25,14.66,14.89,1573308,14.82,15.25,14.66,14.89,1573308,0.0,1.0
2025-10-21,15.07,15.58,14.143,14.55,2786744,15.07,15.58,14.143,14.55,2786744,0.0,1.0
2025-10-22,14.0,14.97,13.76,14.78,2751024,14.0,14.97,13.76,14.78,2751024,0.0,1.0
2025-10-23,14.15,14.67,13.95,14.03,1805300,14.15,14.67,13.95,14.03,1805300,0.0,1.0
2025-10-24,15.0,15.2,14.39,14.66,1853439,15.0,15.2,14.39,14.66,1853439,0.0,1.0
2025-10-27,15.36,15.78,14.9,15.37,2326900,15.36,15.78,14.9,15.37,2326900,0.0,1.0
2025-10-28,15.16,15.92,15.11,15.36,1720753,15.16,15.92,15.11,15.36,1720753,0.0,1.0
2025-10-29,17.57,18.64,16.52,16.56,8538860,17.57,18.64,16.52,16.56,8538860,0.0,1.0
2025-10-30,17.94,18.17,16.18,17.17,5261746,17.94,18.17,16.18,17.17,5261746,0.0,1.0
2025-10-31,20.76,21.3,17.63,17.63,9417893,20.76,21.3,17.63,17.63,9417893,0.0,1.0
2025-11-03,22.77,24.7,22.5,23.21,8690403,22.77,24.7,22.5,23.21,8690403,0.0,1.0
2025-11-04,21.99,23.2799,20.71,20.76,4605417,21.99,23.2799,20.71,20.76,4605417,0.0,1.0
2025-11-05,25.0,26.35,24.26,24.96,10731771,25.0,26.35,24.26,24.96,10731771,0.0,1.0
2025-11-06,26.74,27.5,25.66,25.85,8119253,26.74,27.5,25.66,25.85,8119253,0.0,1.0
2025-11-07,28.47,28.5,24.9,25.67,6854741,28.47,28.5,24.9,25.67,6854741,0.0,1.0
2025-11-10,32.4,33.3,30.0,30.02,11333947,32.4,33.3,30.0,30.02,11333947,0.0,1.0
2025-11-11,29.8,33.7499,28.53,31.41,12032441,29.8,33.7499,28.53,31.41,12032441,0.0,1.0
2025-11-12,28.46,31.83,27.9634,30.895,8177466,28.46,31.83,27.9634,30.895,8177466,0.0,1.0
2025-11-13,28.62,32.1,27.25,31.34,14228093,28.62,32.1,27.25,31.34,14228093,0.0,1.0
2025-11-14,33.58,34.59,26.8,27.57,11751498,33.58,34.59,26.8,27.57,11751498,0.0,1.0
2025-11-17,28.465,31.79,28.16,31.73,10552519,28.465,31.79,28.16,31.73,10552519,0.0,1.0
2025-11-18,26.425,28.47,25.9509,27.78,8722210,26.425,28.47,25.9509,27.78,8722210,0.0,1.0
2025-11-19,26.38,27.27,24.8,25.46,8328611,26.38,27.27,24.8,25.46,8328611,0.0,1.0
2025-11-20,21.43,26.09,21.34,26.02,11958006,21.43,26.09,21.34,26.02,11958006,0.0,1.0
2025-11-21,22.63,23.14,20.27,21.5,7165153,22.63,23.14,20.27,21.5,7165153,0.0,1.0
2025-11-24,24.93,25.05,22.63,22.63,4762505,24.93,25.05,22.63,22.63,4762505,0.0,1.0
2025-11-25,25.02,25.16,23.42,24.35,2960838,25.02,25.16,23.42,24.35,2960838,0.0,1.0
2025-11-26,27.09,27.34,24.9005,25.25,2841753,27.09,27.34,24.9005,25.25,2841753,0.0,1.0