date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-02-19,9.4,9.98,8.05,8.55,2605100,94.0,99.8,80.5,85.5,260510,0.0,1.0
2004-02-20,9.0,9.57,8.54,9.54,633800,90.0,95.7,85.4,95.4,63380,0.0,1.0
2004-02-23,8.6,9.25,8.04,9.25,122800,86.0,92.5,80.4,92.5,12280,0.0,1.0
2004-02-24,8.55,9.0,8.22,8.385,64900,85.5,90.0,82.2,83.85,6490,0.0,1.0
2004-02-25,8.6,8.749,8.5,8.5,66500,86.0,87.49,85.0,85.0,6650,0.0,1.0
2004-02-26,8.8,9.0,8.5,8.735,62500,88.0,90.0,85.0,87.35,6250,0.0,1.0
2004-02-27,8.4,9.15,8.24,9.0,53800,84.0,91.5,82.4,90.0,5380,0.0,1.0
2004-03-01,8.21,8.51,8.15,8.51,69400,82.1,85.1,81.5,85.1,6940,0.0,1.0
2004-03-02,8.2,8.4,7.91,8.3,46700,82.0,84.0,79.1,83.0,4670,0.0,1.0
2004-03-03,8.15,8.2,8.0,8.199,98700,81.5,82.0,80.0,81.99,9870,0.0,1.0
2004-03-04,8.85,9.0,7.91,8.2,27500,88.5,90.0,79.1,82.0,2750,0.0,1.0
2004-03-05,8.24,9.2,7.88,8.3,24000,82.4,92.0,78.8,83.0,2400,0.0,1.0
2004-03-08,8.2,8.3,7.9,8.24,11000,82.0,83.0,79.0,82.4,1100,0.0,1.0
2004-03-09,8.0,8.28,7.73,8.28,11700,80.0,82.8,77.3,82.8,1170,0.0,1.0
2004-03-10,8.15,8.419,8.0,8.11,53600,81.5,84.19,80.0,81.1,5360,0.0,1.0
2004-03-11,8.0,8.27,7.88,8.19,21400,80.0,82.7,78.8,81.9,2140,0.0,1.0
2004-03-12,8.05,8.2,7.8,7.8,15800,80.5,82.0,78.0,78.0,1580,0.0,1.0
2004-03-15,8.05,8.15,7.801,8.15,6800,80.5,81.5,78.01,81.5,680,0.0,1.0
2004-03-16,7.76,7.95,7.76,7.95,11000,77.6,79.5,77.6,79.5,1100,0.0,1.0
2004-03-17,7.99,8.05,7.75,8.05,7200,79.9,80.5,77.5,80.5,720,0.0,1.0
2004-03-18,7.841,8.0,7.52,7.8,13900,78.41,80.0,75.2,78.0,1390,0.0,1.0
2004-03-19,7.55,8.0,7.51,7.79,11500,75.5,80.0,75.1,77.9,1150,0.0,1.0
2004-03-22,7.38,7.73,7.36,7.55,34800,73.8,77.3,73.6,75.5,3480,0.0,1.0
2004-03-23,7.41,7.529,7.37,7.5,4800,74.1,75.29,73.7,75.0,480,0.0,1.0
2004-03-24,7.2,7.4,7.12,7.4,19900,72.0,74.0,71.2,74.0,1990,0.0,1.0
2004-03-25,7.2,7.4,7.1,7.1,6000,72.0,74.0,71.0,71.0,600,0.0,1.0
2004-03-26,7.39,7.57,7.15,7.152,35300,73.9,75.7,71.5,71.52,3530,0.0,1.0
2004-03-29,7.63,7.69,7.17,7.17,11000,76.3,76.9,71.7,71.7,1100,0.0,1.0
2004-03-30,7.7,7.73,7.55,7.72,4000,77.0,77.3,75.5,77.2,400,0.0,1.0
2004-03-31,7.58,8.4,7.48,8.4,112400,75.8,84.0,74.8,84.0,11240,0.0,1.0
2004-04-01,7.48,7.58,7.46,7.5,10000,74.8,75.8,74.6,75.0,1000,0.0,1.0
2004-04-02,7.47,7.88,7.36,7.88,23200,74.7,78.8,73.6,78.8,2320,0.0,1.0
2004-04-05,7.74,7.88,7.6,7.88,16300,77.4,78.8,76.0,78.8,1630,0.0,1.0
2004-04-06,7.6,7.7,7.3,7.4,26300,76.0,77.0,73.0,74.0,2630,0.0,1.0
2004-04-07,6.96,7.5,6.91,7.32,35300,69.6,75.0,69.1,73.2,3530,0.0,1.0
2004-04-08,6.69,7.5,6.5,7.48,47000,66.9,75.0,65.0,74.8,4700,0.0,1.0
2004-04-12,7.2,7.2,6.6,7.2,28500,72.0,72.0,66.0,72.0,2850,0.0,1.0
2004-04-13,6.88,7.15,6.65,7.149,9700,68.8,71.5,66.5,71.49,970,0.0,1.0
2004-04-14,7.13,7.19,6.63,6.63,202600,71.3,71.9,66.3,66.3,20260,0.0,1.0
2004-04-15,7.15,7.18,6.21,6.21,8600,71.5,71.8,62.1,62.1,860,0.0,1.0
2004-04-16,7.15,7.29,7.15,7.15,15700,71.5,72.9,71.5,71.5,1570,0.0,1.0
2004-04-19,7.0,7.25,6.75,6.75,28000,70.0,72.5,67.5,67.5,2800,0.0,1.0
2004-04-20,6.75,7.1,6.7,6.95,34700,67.5,71.0,67.0,69.5,3470,0.0,1.0
2004-04-21,6.33,6.92,6.01,6.76,60000,63.3,69.2,60.1,67.6,6000,0.0,1.0
2004-04-22,6.67,7.15,6.15,6.68,15600,66.7,71.5,61.5,66.8,1560,0.0,1.0
2004-04-23,6.45,7.15,6.45,6.8,11300,64.5,71.5,64.5,68.0,1130,0.0,1.0
2004-04-26,6.56,6.999,6.5,6.999,17500,65.6,69.99,65.0,69.99,1750,0.0,1.0
2004-04-27,6.72,6.989,6.5,6.989,1600,67.2,69.89,65.0,69.89,160,0.0,1.0
2004-04-28,6.5,6.708,6.5,6.511,1500,65.0,67.08,65.0,65.11,150,0.0,1.0
2004-04-29,6.5,6.88,6.5,6.52,9700,65.0,68.8,65.0,65.2,970,0.0,1.0
2004-04-30,6.98,7.0,6.511,6.511,53200,69.8,70.0,65.11,65.11,5320,0.0,1.0
2004-05-03,6.5,7.0,6.498,6.61,32500,65.0,70.0,64.98,66.1,3250,0.0,1.0
2004-05-04,6.5,6.75,6.4,6.75,11900,65.0,67.5,64.0,67.5,1190,0.0,1.0
2004-05-05,6.47,6.5,6.26,6.26,7800,64.7,65.0,62.6,62.6,780,0.0,1.0
2004-05-06,6.639,6.75,6.3,6.55,19600,66.39,67.5,63.0,65.5,1960,0.0,1.0
2004-05-07,6.31,6.75,6.28,6.75,11200,63.1,67.5,62.8,67.5,1120,0.0,1.0
2004-05-10,6.25,6.689,6.2,6.689,20300,62.5,66.89,62.0,66.89,2030,0.0,1.0
2004-05-11,6.5,6.5,6.2,6.5,48100,65.0,65.0,62.0,65.0,4810,0.0,1.0
2004-05-12,7.55,7.55,6.16,6.4,24800,75.5,75.5,61.6,64.0,2480,0.0,1.0
2004-05-13,6.98,7.7,6.601,7.3,1900,69.8,77.0,66.01,73.0,190,0.0,1.0
2004-05-14,7.95,7.99,6.72,6.72,29200,79.5,79.9,67.2,67.2,2920,0.0,1.0
2004-05-17,8.0,8.05,7.59,7.8,26200,80.0,80.5,75.9,78.0,2620,0.0,1.0
2004-05-18,8.11,8.25,7.951,8.0,6700,81.1,82.5,79.51,80.0,670,0.0,1.0
2004-05-19,7.5,8.0,7.5,8.0,1700,75.0,80.0,75.0,80.0,170,0.0,1.0
2004-05-20,7.999,8.0,7.99,7.999,2000,79.99,80.0,79.9,79.99,200,0.0,1.0
2004-05-21,8.75,8.75,7.59,7.711,22500,87.5,87.5,75.9,77.11,2250,0.0,1.0
2004-05-24,8.69,8.92,8.3,8.3,46000,86.9,89.2,83.0,83.0,4600,0.0,1.0
2004-05-25,8.75,8.92,7.6,8.89,19600,87.5,89.2,76.0,88.9,1960,0.0,1.0
2004-05-26,9.0,9.0,8.75,8.9,11000,90.0,90.0,87.5,89.0,1100,0.0,1.0
2004-05-27,9.05,9.11,8.65,8.97,12400,90.5,91.1,86.5,89.7,1240,0.0,1.0
2004-05-28,9.3,9.3,8.871,8.9,6300,93.0,93.0,88.71,89.0,630,0.0,1.0
2004-06-01,9.22,9.35,9.2,9.3,44400,92.2,93.5,92.0,93.0,4440,0.0,1.0
2004-06-02,9.27,9.34,8.87,9.23,13200,92.7,93.4,88.7,92.3,1320,0.0,1.0
2004-06-03,9.0,9.26,9.0,9.25,8000,90.0,92.6,90.0,92.5,800,0.0,1.0
2004-06-04,9.02,9.25,9.02,9.15,20600,90.2,92.5,90.2,91.5,2060,0.0,1.0
2004-06-07,9.0,9.15,8.53,9.04,21500,90.0,91.5,85.3,90.4,2150,0.0,1.0
2004-06-08,8.79,9.0,8.79,8.99,17300,87.9,90.0,87.9,89.9,1730,0.0,1.0
2004-06-09,8.93,9.14,8.93,9.0,38300,89.3,91.4,89.3,90.0,3830,0.0,1.0
2004-06-10,8.9,8.99,8.23,8.23,17600,89.0,89.9,82.3,82.3,1760,0.0,1.0
2004-06-14,8.96,9.0,8.75,9.0,26600,89.6,90.0,87.5,90.0,2660,0.0,1.0
2004-06-15,9.04,9.04,8.68,8.93,29300,90.4,90.4,86.8,89.3,2930,0.0,1.0
2004-06-16,8.76,9.068,8.55,8.93,36100,87.6,90.68,85.5,89.3,3610,0.0,1.0
2004-06-17,8.85,9.04,8.6,9.03,79200,88.5,90.4,86.0,90.3,7920,0.0,1.0
2004-06-18,8.74,9.01,8.45,9.01,45100,87.4,90.1,84.5,90.1,4510,0.0,1.0
2004-06-21,8.89,9.012,8.44,8.44,53500,88.9,90.12,84.4,84.4,5350,0.0,1.0
2004-06-22,8.7,9.0,8.661,8.89,139000,87.0,90.0,86.61,88.9,13900,0.0,1.0
2004-06-23,8.96,8.96,8.56,8.77,95100,89.6,89.6,85.6,87.7,9510,0.0,1.0
2004-06-24,8.82,8.97,8.69,8.94,26900,88.2,89.7,86.9,89.4,2690,0.0,1.0
2004-06-25,8.14,8.92,5.14,8.76,239300,81.4,89.2,51.4,87.6,23930,0.0,1.0
2004-06-28,7.58,8.29,7.47,8.15,20900,75.8,82.9,74.7,81.5,2090,0.0,1.0
2004-06-29,7.03,8.0,7.03,7.73,17800,70.3,80.0,70.3,77.3,1780,0.0,1.0
2004-06-30,6.66,7.16,6.59,7.08,24200,66.6,71.6,65.9,70.8,2420,0.0,1.0
2004-07-01,6.51,6.87,6.51,6.78,16300,65.1,68.7,65.1,67.8,1630,0.0,1.0
2004-07-02,6.58,6.62,6.38,6.53,12000,65.8,66.2,63.8,65.3,1200,0.0,1.0
2004-07-06,6.43,6.69,6.34,6.69,11400,64.3,66.9,63.4,66.9,1140,0.0,1.0
2004-07-07,6.3,6.55,6.29,6.37,6300,63.0,65.5,62.9,63.7,630,0.0,1.0
2004-07-08,5.56,6.25,5.54,6.25,19400,55.6,62.5,55.4,62.5,1940,0.0,1.0
2004-07-09,5.51,5.77,5.5,5.55,13600,55.1,57.7,55.0,55.5,1360,0.0,1.0
2004-07-12,6.23,6.51,5.29,5.53,10400,62.3,65.1,52.9,55.3,1040,0.0,1.0
2004-07-13,5.93,5.93,5.51,5.74,9500,59.3,59.3,55.1,57.4,950,0.0,1.0
2004-07-14,5.51,6.46,5.5,5.69,11500,55.1,64.6,55.0,56.9,1150,0.0,1.0
2004-07-15,5.73,5.97,5.72,5.73,10300,57.3,59.7,57.2,57.3,1030,0.0,1.0
2004-07-16,5.5,5.97,5.5,5.72,8800,55.0,59.7,55.0,57.2,880,0.0,1.0
2004-07-19,5.85,5.85,5.47,5.51,14500,58.5,58.5,54.7,55.1,1450,0.0,1.0
2004-07-20,5.5,6.0,5.3,6.0,4300,55.0,60.0,53.0,60.0,430,0.0,1.0
2004-07-21,5.22,5.96,5.22,5.68,10100,52.2,59.6,52.2,56.8,1010,0.0,1.0
2004-07-22,4.9,5.28,4.9,5.28,17300,49.0,52.8,49.0,52.8,1730,0.0,1.0
2004-07-23,4.59,5.24,4.53,5.2,11800,45.9,52.4,45.3,52.0,1180,0.0,1.0
2004-07-26,4.18,4.93,4.02,4.93,13900,41.8,49.3,40.2,49.3,1390,0.0,1.0
2004-07-27,4.65,4.65,4.02,4.02,161200,46.5,46.5,40.2,40.2,16120,0.0,1.0
2004-07-28,5.0,5.22,4.99,5.0,22600,50.0,52.2,49.9,50.0,2260,0.0,1.0
2004-07-29,5.18,5.19,4.99,4.99,1700,51.8,51.9,49.9,49.9,170,0.0,1.0
2004-07-30,5.02,5.29,5.02,5.18,3100,50.2,52.9,50.2,51.8,310,0.0,1.0
2004-08-02,5.0,5.3,4.96,4.96,2900,50.0,53.0,49.6,49.6,290,0.0,1.0
2004-08-03,4.5,5.0,4.35,5.0,8200,45.0,50.0,43.5,50.0,820,0.0,1.0
2004-08-04,4.52,4.92,4.18,4.18,5100,45.2,49.2,41.8,41.8,510,0.0,1.0
2004-08-05,4.5,4.94,4.41,4.44,8200,45.0,49.4,44.1,44.4,820,0.0,1.0
2004-08-06,4.51,4.55,4.26,4.26,5600,45.1,45.5,42.6,42.6,560,0.0,1.0
2004-08-09,4.88,5.1,4.4,4.4,9600,48.8,51.0,44.0,44.0,960,0.0,1.0
2004-08-10,6.0,6.0,4.79,4.89,26700,60.0,60.0,47.9,48.9,2670,0.0,1.0
2004-08-11,6.3,6.71,5.91,6.12,20400,63.0,67.1,59.1,61.2,2040,0.0,1.0
2004-08-12,6.439,6.72,6.1,6.72,16900,64.39,67.2,61.0,67.2,1690,0.0,1.0
2004-08-13,6.49,6.669,6.34,6.669,8800,64.9,66.69,63.4,66.69,880,0.0,1.0
2004-08-16,6.25,6.83,6.17,6.69,20900,62.5,68.3,61.7,66.9,2090,0.0,1.0
2004-08-17,6.0,6.24,5.78,6.12,29400,60.0,62.4,57.8,61.2,2940,0.0,1.0
2004-08-18,5.43,5.8,5.16,5.24,23100,54.3,58.0,51.6,52.4,2310,0.0,1.0
2004-08-19,5.21,5.43,5.16,5.16,20300,52.1,54.3,51.6,51.6,2030,0.0,1.0
2004-08-20,5.35,5.47,5.11,5.11,34200,53.5,54.7,51.1,51.1,3420,0.0,1.0
2004-08-23,5.1,5.509,5.1,5.221,50000,51.0,55.09,51.0,52.21,5000,0.0,1.0
2004-08-24,5.12,5.2,4.81,5.2,105800,51.2,52.0,48.1,52.0,10580,0.0,1.0
2004-08-25,5.08,5.18,4.79,5.18,42700,50.8,51.8,47.9,51.8,4270,0.0,1.0
2004-08-26,4.58,4.901,4.5,4.781,55000,45.8,49.01,45.0,47.81,5500,0.0,1.0
2004-08-27,4.25,4.75,4.21,4.71,41600,42.5,47.5,42.1,47.1,4160,0.0,1.0
2004-08-30,4.4,4.57,4.37,4.37,11200,44.0,45.7,43.7,43.7,1120,0.0,1.0
2004-08-31,4.59,4.59,4.4,4.52,6400,45.9,45.9,44.0,45.2,640,0.0,1.0
2004-09-01,4.78,5.2,4.49,4.59,12000,47.8,52.0,44.9,45.9,1200,0.0,1.0
2004-09-02,4.851,5.08,4.7,4.92,92500,48.51,50.8,47.0,49.2,9250,0.0,1.0
2004-09-03,4.95,5.2,4.91,5.17,7700,49.5,52.0,49.1,51.7,770,0.0,1.0
2004-09-07,4.61,5.09,4.53,4.91,44400,46.1,50.9,45.3,49.1,4440,0.0,1.0
2004-09-08,4.6,4.7,4.52,4.601,65400,46.0,47.0,45.2,46.01,6540,0.0,1.0
2004-09-09,4.8,4.801,4.59,4.599,104500,48.0,48.01,45.9,45.99,10450,0.0,1.0
2004-09-10,4.9,5.0,4.67,4.8,42600,49.0,50.0,46.7,48.0,4260,0.0,1.0
2004-09-13,5.21,5.39,5.0,5.0,87100,52.1,53.9,50.0,50.0,8710,0.0,1.0
2004-09-14,5.2,5.57,5.101,5.57,16100,52.0,55.7,51.01,55.7,1610,0.0,1.0
2004-09-15,5.25,5.35,5.08,5.131,14600,52.5,53.5,50.8,51.31,1460,0.0,1.0
2004-09-16,5.39,5.5,5.151,5.41,14900,53.9,55.0,51.51,54.1,1490,0.0,1.0
2004-09-17,5.55,5.69,5.28,5.5,130700,55.5,56.9,52.8,55.0,13070,0.0,1.0
2004-09-20,5.71,5.83,5.49,5.64,18600,57.1,58.3,54.9,56.4,1860,0.0,1.0
2004-09-21,5.95,5.95,5.74,5.85,13500,59.5,59.5,57.4,58.5,1350,0.0,1.0
2004-09-22,6.45,6.45,5.65,5.95,38900,64.5,64.5,56.5,59.5,3890,0.0,1.0
2004-09-23,5.89,6.0,5.37,5.37,43400,58.9,60.0,53.7,53.7,4340,0.0,1.0
2004-09-24,5.87,5.88,5.681,5.681,400,58.7,58.8,56.81,56.81,40,0.0,1.0
2004-09-27,5.65,5.9,5.28,5.71,8300,56.5,59.0,52.8,57.1,830,0.0,1.0
2004-09-28,5.74,5.83,5.5,5.81,42200,57.4,58.3,55.0,58.1,4220,0.0,1.0
2004-09-29,5.58,5.7,5.571,5.7,5300,55.8,57.0,55.71,57.0,530,0.0,1.0
2004-09-30,5.44,5.68,5.09,5.24,115600,54.4,56.8,50.9,52.4,11560,0.0,1.0
2004-10-01,5.5,5.88,5.29,5.88,269200,55.0,58.8,52.9,58.8,26920,0.0,1.0
2004-10-04,5.9,6.2,5.395,5.395,89300,59.0,62.0,53.95,53.95,8930,0.0,1.0
2004-10-05,5.89,6.0,5.63,5.84,58700,58.9,60.0,56.3,58.4,5870,0.0,1.0
2004-10-06,6.26,6.39,5.99,6.0,167600,62.6,63.9,59.9,60.0,16760,0.0,1.0
2004-10-07,6.05,6.25,5.97,6.23,25000,60.5,62.5,59.7,62.3,2500,0.0,1.0
2004-10-08,5.95,6.155,5.8,6.155,10500,59.5,61.55,58.0,61.55,1050,0.0,1.0
2004-10-11,5.86,6.27,5.8,5.8,22600,58.6,62.7,58.0,58.0,2260,0.0,1.0
2004-10-12,5.52,5.99,5.38,5.99,13300,55.2,59.9,53.8,59.9,1330,0.0,1.0
2004-10-13,5.52,5.95,5.43,5.85,15300,55.2,59.5,54.3,58.5,1530,0.0,1.0
2004-10-14,5.31,6.23,5.271,6.23,8800,53.1,62.3,52.71,62.3,880,0.0,1.0
2004-10-15,5.52,5.52,5.15,5.26,3100,55.2,55.2,51.5,52.6,310,0.0,1.0
2004-10-18,5.6,5.62,5.28,5.28,21100,56.0,56.2,52.8,52.8,2110,0.0,1.0
2004-10-19,5.26,5.68,5.26,5.67,4200,52.6,56.8,52.6,56.7,420,0.0,1.0
2004-10-20,5.47,5.53,5.26,5.26,1200,54.7,55.3,52.6,52.6,120,0.0,1.0
2004-10-21,5.37,5.49,5.36,5.45,8000,53.7,54.9,53.6,54.5,800,0.0,1.0
2004-10-22,5.1,5.41,5.1,5.19,10700,51.0,54.1,51.0,51.9,1070,0.0,1.0
2004-10-25,5.35,5.38,5.1,5.22,2600,53.5,53.8,51.0,52.2,260,0.0,1.0
2004-10-26,5.15,5.31,5.01,5.01,7400,51.5,53.1,50.1,50.1,740,0.0,1.0
2004-10-27,5.27,5.51,5.15,5.26,27000,52.7,55.1,51.5,52.6,2700,0.0,1.0
2004-10-28,5.25,5.74,5.2,5.38,14600,52.5,57.4,52.0,53.8,1460,0.0,1.0
2004-10-29,5.18,5.39,5.15,5.39,10400,51.8,53.9,51.5,53.9,1040,0.0,1.0
2004-11-01,5.22,5.672,5.201,5.3,21000,52.2,56.72,52.01,53.0,2100,0.0,1.0
2004-11-02,5.31,5.56,5.16,5.56,16300,53.1,55.6,51.6,55.6,1630,0.0,1.0
2004-11-03,5.57,5.73,5.4,5.485,29500,55.7,57.3,54.0,54.85,2950,0.0,1.0
2004-11-04,5.66,5.89,5.49,5.73,12200,56.6,58.9,54.9,57.3,1220,0.0,1.0
2004-11-05,5.68,5.81,5.5,5.61,12100,56.8,58.1,55.0,56.1,1210,0.0,1.0
2004-11-08,5.65,5.84,5.57,5.84,44100,56.5,58.4,55.7,58.4,4410,0.0,1.0
2004-11-09,5.64,5.85,5.54,5.85,42500,56.4,58.5,55.4,58.5,4250,0.0,1.0
2004-11-10,5.99,6.02,5.7,5.73,46800,59.9,60.2,57.0,57.3,4680,0.0,1.0
2004-11-11,6.3,6.52,6.06,6.07,60600,63.0,65.2,60.6,60.7,6060,0.0,1.0
2004-11-12,6.12,6.31,6.12,6.29,7100,61.2,63.1,61.2,62.9,710,0.0,1.0
2004-11-15,6.14,6.65,5.96,5.96,26700,61.4,66.5,59.6,59.6,2670,0.0,1.0
2004-11-16,5.9,6.28,5.63,6.28,8000,59.0,62.8,56.3,62.8,800,0.0,1.0
2004-11-17,6.1,6.1,5.78,6.1,9200,61.0,61.0,57.8,61.0,920,0.0,1.0
2004-11-18,6.16,6.16,5.86,5.93,39600,61.6,61.6,58.6,59.3,3960,0.0,1.0
2004-11-19,6.32,6.5,5.9,6.07,38400,63.2,65.0,59.0,60.7,3840,0.0,1.0
2004-11-22,6.1,6.57,5.89,6.49,11000,61.0,65.7,58.9,64.9,1100,0.0,1.0
2004-11-23,6.34,6.59,5.95,6.55,15100,63.4,65.9,59.5,65.5,1510,0.0,1.0
2004-11-24,6.19,6.41,6.08,6.1,282100,61.9,64.1,60.8,61.0,28210,0.0,1.0
2004-11-26,6.15,6.25,6.05,6.05,2800,61.5,62.5,60.5,60.5,280,0.0,1.0
2004-11-29,6.3,6.68,6.01,6.68,11000,63.0,66.8,60.1,66.8,1100,0.0,1.0
2004-11-30,7.07,7.08,6.13,6.13,67100,70.7,70.8,61.3,61.3,6710,0.0,1.0
2004-12-01,6.65,7.19,6.54,7.12,18000,66.5,71.9,65.4,71.2,1800,0.0,1.0
2004-12-02,6.9,7.1,6.62,6.92,13100,69.0,71.0,66.2,69.2,1310,0.0,1.0
2004-12-03,6.49,7.0,6.49,6.89,13800,64.9,70.0,64.9,68.9,1380,0.0,1.0
2004-12-06,6.51,6.95,6.25,6.26,30000,65.1,69.5,62.5,62.6,3000,0.0,1.0
2004-12-07,6.5,6.83,6.29,6.32,69900,65.0,68.3,62.9,63.2,6990,0.0,1.0
2004-12-08,7.3,7.909,4.75,6.1,96000,73.0,79.09,47.5,61.0,9600,0.0,1.0
2004-12-09,8.0,8.8,7.24,8.33,150900,80.0,88.0,72.4,83.3,15090,0.0,1.0
2004-12-10,7.94,8.17,7.71,8.0,38800,79.4,81.7,77.1,80.0,3880,0.0,1.0
2004-12-13,7.6,8.35,7.53,8.35,68100,76.0,83.5,75.3,83.5,6810,0.0,1.0
2004-12-14,7.64,7.65,7.1,7.65,980000,76.4,76.5,71.0,76.5,98000,0.0,1.0
2004-12-15,7.47,7.64,7.4,7.51,17800,74.7,76.4,74.0,75.1,1780,0.0,1.0
2004-12-16,7.12,7.49,7.119,7.49,8700,71.2,74.9,71.19,74.9,870,0.0,1.0
2004-12-17,7.4,7.52,7.19,7.31,26400,74.0,75.2,71.9,73.1,2640,0.0,1.0
2004-12-20,7.43,8.0,6.88,7.54,89800,74.3,80.0,68.8,75.4,8980,0.0,1.0
2004-12-21,8.13,8.25,7.43,7.43,32900,81.3,82.5,74.3,74.3,3290,0.0,1.0
2004-12-22,8.72,8.77,8.06,8.24,39600,87.2,87.7,80.6,82.4,3960,0.0,1.0
2004-12-23,8.64,8.8,7.811,8.6,13500,86.4,88.0,78.11,86.0,1350,0.0,1.0
2004-12-27,8.3,8.64,7.951,8.64,5100,83.0,86.4,79.51,86.4,510,0.0,1.0
2004-12-28,7.63,8.8,6.943,8.8,19700,76.3,88.0,69.43,88.0,1970,0.0,1.0
2004-12-29,8.06,8.06,7.65,7.65,3200,80.6,80.6,76.5,76.5,320,0.0,1.0
2004-12-30,8.06,8.159,8.06,8.11,2800,80.6,81.59,80.6,81.1,280,0.0,1.0
2004-12-31,8.0,8.14,7.85,8.03,14100,80.0,81.4,78.5,80.3,1410,0.0,1.0
2005-01-03,7.79,7.95,7.77,7.91,7400,77.9,79.5,77.7,79.1,740,0.0,1.0
2005-01-04,7.32,7.79,7.27,7.74,9700,73.2,77.9,72.7,77.4,970,0.0,1.0
2005-01-05,6.82,7.33,6.75,7.3,18800,68.2,73.3,67.5,73.0,1880,0.0,1.0
2005-01-06,7.1,7.24,6.76,6.76,20000,71.0,72.4,67.6,67.6,2000,0.0,1.0
2005-01-07,7.08,7.2,6.99,7.01,7500,70.8,72.0,69.9,70.1,750,0.0,1.0
2005-01-10,7.14,8.48,7.08,7.51,25900,71.4,84.8,70.8,75.1,2590,0.0,1.0
2005-01-11,7.44,7.65,7.08,7.59,4400,74.4,76.5,70.8,75.9,440,0.0,1.0
2005-01-12,7.33,7.56,7.13,7.55,5600,73.3,75.6,71.3,75.5,560,0.0,1.0
2005-01-13,7.19,7.62,7.15,7.21,35100,71.9,76.2,71.5,72.1,3510,0.0,1.0
2005-01-14,7.99,8.01,7.36,7.44,9300,79.9,80.1,73.6,74.4,930,0.0,1.0
2005-01-18,7.86,7.98,7.25,7.98,22200,78.6,79.8,72.5,79.8,2220,0.0,1.0
2005-01-19,7.58,7.89,7.58,7.88,17000,75.8,78.9,75.8,78.8,1700,0.0,1.0
2005-01-20,7.49,7.82,7.25,7.25,12300,74.9,78.2,72.5,72.5,1230,0.0,1.0
2005-01-21,7.25,7.68,7.24,7.6,14800,72.5,76.8,72.4,76.0,1480,0.0,1.0
2005-01-24,7.31,7.312,7.22,7.25,6600,73.1,73.12,72.2,72.5,660,0.0,1.0
2005-01-25,7.38,7.68,7.28,7.68,2300,73.8,76.8,72.8,76.8,230,0.0,1.0
2005-01-26,7.64,7.68,7.449,7.68,10100,76.4,76.8,74.49,76.8,1010,0.0,1.0
2005-01-27,7.3,7.67,7.26,7.531,56700,73.0,76.7,72.6,75.31,5670,0.0,1.0
2005-01-28,7.0,7.45,7.0,7.44,98700,70.0,74.5,70.0,74.4,9870,0.0,1.0
2005-01-31,7.23,7.45,6.99,7.12,36100,72.3,74.5,69.9,71.2,3610,0.0,1.0
2005-02-01,7.03,7.36,7.0,7.17,29600,70.3,73.6,70.0,71.7,2960,0.0,1.0
2005-02-02,7.07,7.24,7.06,7.24,3700,70.7,72.4,70.6,72.4,370,0.0,1.0
2005-02-03,7.08,7.15,6.99,7.0,6400,70.8,71.5,69.9,70.0,640,0.0,1.0
2005-02-04,7.14,7.26,7.1,7.11,13000,71.4,72.6,71.0,71.1,1300,0.0,1.0
2005-02-07,7.04,7.35,7.0,7.35,9500,70.4,73.5,70.0,73.5,950,0.0,1.0
2005-02-08,7.102,7.19,6.99,7.18,2700,71.02,71.9,69.9,71.8,270,0.0,1.0
2005-02-09,7.0,7.2,7.0,7.2,7700,70.0,72.0,70.0,72.0,770,0.0,1.0
2005-02-10,7.0,7.019,7.0,7.0,6600,70.0,70.19,70.0,70.0,660,0.0,1.0
2005-02-11,7.18,7.18,7.0,7.0,3400,71.8,71.8,70.0,70.0,340,0.0,1.0
2005-02-14,7.01,7.27,7.0,7.1,14600,70.1,72.7,70.0,71.0,1460,0.0,1.0
2005-02-15,7.13,7.14,7.0,7.02,7500,71.3,71.4,70.0,70.2,750,0.0,1.0
2005-02-16,6.92,7.22,6.83,7.22,11200,69.2,72.2,68.3,72.2,1120,0.0,1.0
2005-02-17,6.47,6.85,6.46,6.83,8000,64.7,68.5,64.6,68.3,800,0.0,1.0
2005-02-18,6.3,6.59,6.3,6.59,9800,63.0,65.9,63.0,65.9,980,0.0,1.0
2005-02-22,5.92,6.47,5.92,6.47,6000,59.2,64.7,59.2,64.7,600,0.0,1.0
2005-02-23,5.96,5.99,5.6,5.81,15800,59.6,59.9,56.0,58.1,1580,0.0,1.0
2005-02-24,6.05,6.05,5.346,5.65,41400,60.5,60.5,53.46,56.5,4140,0.0,1.0
2005-02-25,5.98,6.07,5.8,6.07,25700,59.8,60.7,58.0,60.7,2570,0.0,1.0
2005-02-28,6.09,6.09,5.48,6.01,13100,60.9,60.9,54.8,60.1,1310,0.0,1.0
2005-03-01,5.22,6.024,5.0,5.94,217000,52.2,60.24,50.0,59.4,21700,0.0,1.0
2005-03-02,5.09,5.34,5.05,5.34,15700,50.9,53.4,50.5,53.4,1570,0.0,1.0
2005-03-03,5.15,5.35,5.01,5.268,18000,51.5,53.5,50.1,52.68,1800,0.0,1.0
2005-03-04,5.27,5.4,5.2,5.28,6500,52.7,54.0,52.0,52.8,650,0.0,1.0
2005-03-07,5.28,5.32,5.27,5.29,7500,52.8,53.2,52.7,52.9,750,0.0,1.0
2005-03-08,5.31,5.35,5.21,5.33,10600,53.1,53.5,52.1,53.3,1060,0.0,1.0
2005-03-09,5.6,5.64,5.25,5.35,14800,56.0,56.4,52.5,53.5,1480,0.0,1.0
2005-03-10,5.72,5.73,5.09,5.26,19100,57.2,57.3,50.9,52.6,1910,0.0,1.0
2005-03-11,5.5,5.72,5.25,5.25,13100,55.0,57.2,52.5,52.5,1310,0.0,1.0
2005-03-14,5.05,5.34,4.97,5.34,78800,50.5,53.4,49.7,53.4,7880,0.0,1.0
2005-03-15,4.87,5.11,4.85,5.02,34100,48.7,51.1,48.5,50.2,3410,0.0,1.0
2005-03-16,4.58,4.82,4.5,4.6,52200,45.8,48.2,45.0,46.0,5220,0.0,1.0
2005-03-17,4.8,4.88,4.58,4.88,13700,48.0,48.8,45.8,48.8,1370,0.0,1.0
2005-03-18,4.54,4.7,4.52,4.68,40200,45.4,47.0,45.2,46.8,4020,0.0,1.0
2005-03-21,4.62,5.01,4.55,4.59,31200,46.2,50.1,45.5,45.9,3120,0.0,1.0
2005-03-22,4.7,4.87,4.51,4.73,80600,47.0,48.7,45.1,47.3,8060,0.0,1.0
2005-03-23,4.72,4.809,4.6,4.7,25200,47.2,48.09,46.0,47.0,2520,0.0,1.0
2005-03-24,4.74,4.88,4.7,4.7,2700,47.4,48.8,47.0,47.0,270,0.0,1.0
2005-03-28,4.95,5.03,4.81,4.86,42500,49.5,50.3,48.1,48.6,4250,0.0,1.0
2005-03-29,4.75,5.24,4.65,5.13,16700,47.5,52.4,46.5,51.3,1670,0.0,1.0
2005-03-30,4.79,4.98,4.65,4.92,28000,47.9,49.8,46.5,49.2,2800,0.0,1.0
2005-03-31,4.67,4.83,4.56,4.83,14100,46.7,48.3,45.6,48.3,1410,0.0,1.0
2005-04-01,4.22,4.75,4.17,4.62,27500,42.2,47.5,41.7,46.2,2750,0.0,1.0
2005-04-04,4.3,4.34,4.0,4.1,9100,43.0,43.4,40.0,41.0,910,0.0,1.0
2005-04-05,4.1,4.8,4.01,4.23,48700,41.0,48.0,40.1,42.3,4870,0.0,1.0
2005-04-06,4.16,4.38,4.1,4.2,65100,41.6,43.8,41.0,42.0,6510,0.0,1.0
2005-04-07,4.3,4.36,4.16,4.17,13800,43.0,43.6,41.6,41.7,1380,0.0,1.0
2005-04-08,4.07,4.312,4.06,4.312,7300,40.7,43.12,40.6,43.12,730,0.0,1.0
2005-04-11,4.01,4.15,4.01,4.15,4700,40.1,41.5,40.1,41.5,470,0.0,1.0
2005-04-12,4.06,4.15,4.0,4.0,3700,40.6,41.5,40.0,40.0,370,0.0,1.0
2005-04-13,3.89,4.16,3.71,4.16,38700,38.9,41.6,37.1,41.6,3870,0.0,1.0
2005-04-14,3.97,4.0,3.72,3.85,16200,39.7,40.0,37.2,38.5,1620,0.0,1.0
2005-04-15,3.59,4.04,3.59,4.03,5200,35.9,40.4,35.9,40.3,520,0.0,1.0
2005-04-18,3.66,3.76,3.6,3.63,14300,36.6,37.6,36.0,36.3,1430,0.0,1.0
2005-04-19,3.68,3.75,3.55,3.75,10700,36.8,37.5,35.5,37.5,1070,0.0,1.0
2005-04-20,3.84,3.84,3.44,3.54,10700,38.4,38.4,34.4,35.4,1070,0.0,1.0
2005-04-21,4.0,4.0,3.79,3.96,15200,40.0,40.0,37.9,39.6,1520,0.0,1.0
2005-04-22,3.95,4.09,3.7,4.09,372300,39.5,40.9,37.0,40.9,37230,0.0,1.0
2005-04-25,3.89,4.1,3.86,4.0,6700,38.9,41.0,38.6,40.0,670,0.0,1.0
2005-04-26,3.81,3.88,3.76,3.87,226300,38.1,38.8,37.6,38.7,22630,0.0,1.0
2005-04-27,3.81,4.0,3.75,3.94,20600,38.1,40.0,37.5,39.4,2060,0.0,1.0
2005-04-28,3.75,4.12,3.75,3.83,34400,37.5,41.2,37.5,38.3,3440,0.0,1.0
2005-04-29,4.0,4.25,4.0,4.25,504100,40.0,42.5,40.0,42.5,50410,0.0,1.0
2005-05-02,4.03,4.28,3.95,4.28,24800,40.3,42.8,39.5,42.8,2480,0.0,1.0
2005-05-03,3.97,4.16,3.89,4.05,9400,39.7,41.6,38.9,40.5,940,0.0,1.0
2005-05-04,4.0,4.06,3.89,4.06,37900,40.0,40.6,38.9,40.6,3790,0.0,1.0
2005-05-05,3.96,4.0,3.87,3.95,15500,39.6,40.0,38.7,39.5,1550,0.0,1.0
2005-05-06,3.88,4.08,3.82,4.06,13400,38.8,40.8,38.2,40.6,1340,0.0,1.0
2005-05-09,3.84,3.88,3.67,3.88,17300,38.4,38.8,36.7,38.8,1730,0.0,1.0
2005-05-10,3.67,3.84,3.58,3.75,27700,36.7,38.4,35.8,37.5,2770,0.0,1.0
2005-05-11,3.74,3.93,3.61,3.63,10600,37.4,39.3,36.1,36.3,1060,0.0,1.0
2005-05-12,3.67,3.83,3.65,3.83,76100,36.7,38.3,36.5,38.3,7610,0.0,1.0
2005-05-13,3.85,3.9,3.63,3.73,68300,38.5,39.0,36.3,37.3,6830,0.0,1.0
2005-05-16,3.92,3.93,3.85,3.85,12900,39.2,39.3,38.5,38.5,1290,0.0,1.0
2005-05-17,3.93,3.96,3.67,3.67,9100,39.3,39.6,36.7,36.7,910,0.0,1.0
2005-05-18,4.09,4.2,3.97,3.97,12800,40.9,42.0,39.7,39.7,1280,0.0,1.0
2005-05-19,3.97,4.16,3.97,4.09,10700,39.7,41.6,39.7,40.9,1070,0.0,1.0
2005-05-20,4.03,4.11,3.98,3.98,6600,40.3,41.1,39.8,39.8,660,0.0,1.0
2005-05-23,4.0,4.05,3.99,4.01,9000,40.0,40.5,39.9,40.1,900,0.0,1.0
2005-05-24,3.98,4.07,3.95,3.98,28600,39.8,40.7,39.5,39.8,2860,0.0,1.0
2005-05-25,3.97,4.07,3.96,4.0,9100,39.7,40.7,39.6,40.0,910,0.0,1.0
2005-05-26,4.04,4.14,3.86,3.87,13500,40.4,41.4,38.6,38.7,1350,0.0,1.0
2005-05-27,4.03,4.05,4.01,4.01,8100,40.3,40.5,40.1,40.1,810,0.0,1.0
2005-05-31,3.94,4.03,3.9,4.03,15900,39.4,40.3,39.0,40.3,1590,0.0,1.0
2005-06-01,3.99,3.99,3.67,3.82,27300,39.9,39.9,36.7,38.2,2730,0.0,1.0
2005-06-02,3.96,3.98,3.78,3.78,5700,39.6,39.8,37.8,37.8,570,0.0,1.0
2005-06-03,3.77,4.0,3.77,4.0,11800,37.7,40.0,37.7,40.0,1180,0.0,1.0
2005-06-06,3.78,4.0,3.67,3.75,25300,37.8,40.0,36.7,37.5,2530,0.0,1.0
2005-06-07,3.83,4.0,3.67,4.0,10000,38.3,40.0,36.7,40.0,1000,0.0,1.0
2005-06-08,3.71,3.95,3.67,3.69,12000,37.1,39.5,36.7,36.9,1200,0.0,1.0
2005-06-09,3.7,3.71,3.68,3.71,7000,37.0,37.1,36.8,37.1,700,0.0,1.0
2005-06-10,3.85,3.92,3.67,3.67,55100,38.5,39.2,36.7,36.7,5510,0.0,1.0
2005-06-13,3.74,3.84,3.69,3.78,15400,37.4,38.4,36.9,37.8,1540,0.0,1.0
2005-06-14,3.87,4.07,3.69,4.0,66600,38.7,40.7,36.9,40.0,6660,0.0,1.0
2005-06-15,4.21,4.41,3.73,4.13,36500,42.1,44.1,37.3,41.3,3650,0.0,1.0
2005-06-16,4.03,4.5,3.98,4.5,17700,40.3,45.0,39.8,45.0,1770,0.0,1.0
2005-06-17,4.15,4.43,3.78,4.43,33700,41.5,44.3,37.8,44.3,3370,0.0,1.0
2005-06-20,4.02,4.3,3.82,4.02,14100,40.2,43.0,38.2,40.2,1410,0.0,1.0
2005-06-21,4.08,4.39,3.74,3.95,18400,40.8,43.9,37.4,39.5,1840,0.0,1.0
2005-06-22,3.85,4.07,3.85,3.98,78800,38.5,40.7,38.5,39.8,7880,0.0,1.0
2005-06-23,3.92,4.23,3.9,4.23,56600,39.2,42.3,39.0,42.3,5660,0.0,1.0
2005-06-24,4.04,4.0416,3.77,3.919,183000,40.4,40.416,37.7,39.19,18300,0.0,1.0
2005-06-27,4.18,4.24,4.04,4.04,37300,41.8,42.4,40.4,40.4,3730,0.0,1.0
2005-06-28,4.63,4.75,4.07,4.09,86100,46.3,47.5,40.7,40.9,8610,0.0,1.0
2005-06-29,4.75,4.97,4.51,4.51,86300,47.5,49.7,45.1,45.1,8630,0.0,1.0
2005-06-30,4.8,4.81,4.59,4.77,20700,48.0,48.1,45.9,47.7,2070,0.0,1.0
2005-07-01,4.78,4.8,4.76,4.8,23900,47.8,48.0,47.6,48.0,2390,0.0,1.0
2005-07-05,4.8,4.86,4.6101,4.77,26300,48.0,48.6,46.101,47.7,2630,0.0,1.0
2005-07-06,4.9,4.9,4.69,4.89,22000,49.0,49.0,46.9,48.9,2200,0.0,1.0
2005-07-07,4.75,4.8,4.7,4.7,7500,47.5,48.0,47.0,47.0,750,0.0,1.0
2005-07-08,4.8,4.91,4.73,4.9,42100,48.0,49.1,47.3,49.0,4210,0.0,1.0
2005-07-11,4.88,5.14,4.71,4.79,170700,48.8,51.4,47.1,47.9,17070,0.0,1.0
2005-07-12,4.9,4.99,4.892,4.96,9900,49.0,49.9,48.92,49.6,990,0.0,1.0
2005-07-13,5.26,5.26,4.97,5.0,45500,52.6,52.6,49.7,50.0,4550,0.0,1.0
2005-07-14,5.39,5.4,5.26,5.26,18800,53.9,54.0,52.6,52.6,1880,0.0,1.0
2005-07-15,5.29,5.48,5.21,5.35,11700,52.9,54.8,52.1,53.5,1170,0.0,1.0
2005-07-18,5.35,5.42,5.2,5.261,8100,53.5,54.2,52.0,52.61,810,0.0,1.0
2005-07-19,5.45,5.5,5.29,5.35,17700,54.5,55.0,52.9,53.5,1770,0.0,1.0
2005-07-20,5.49,5.75,5.37,5.38,31400,54.9,57.5,53.7,53.8,3140,0.0,1.0
2005-07-21,5.44,5.45,5.3,5.3,19300,54.4,54.5,53.0,53.0,1930,0.0,1.0
2005-07-22,5.44,5.55,5.44,5.55,8800,54.4,55.5,54.4,55.5,880,0.0,1.0
2005-07-25,5.32,5.51,5.3,5.47,10600,53.2,55.1,53.0,54.7,1060,0.0,1.0
2005-07-26,5.4,5.41,5.3,5.3,1200,54.0,54.1,53.0,53.0,120,0.0,1.0
2005-07-27,5.35,5.49,5.341,5.341,4700,53.5,54.9,53.41,53.41,470,0.0,1.0
2005-07-28,5.42,5.51,5.16,5.47,20300,54.2,55.1,51.6,54.7,2030,0.0,1.0
2005-07-29,5.3,5.3,5.19,5.19,9000,53.0,53.0,51.9,51.9,900,0.0,1.0
2005-08-01,5.04,5.23,4.83,5.22,19800,50.4,52.3,48.3,52.2,1980,0.0,1.0
2005-08-02,5.32,5.6,4.94,4.94,108200,53.2,56.0,49.4,49.4,10820,0.0,1.0
2005-08-03,5.47,5.6,5.22,5.42,41800,54.7,56.0,52.2,54.2,4180,0.0,1.0
2005-08-04,5.95,6.55,5.25,5.57,64200,59.5,65.5,52.5,55.7,6420,0.0,1.0
2005-08-05,5.8,5.94,5.8,5.9,16200,58.0,59.4,58.0,59.0,1620,0.0,1.0
2005-08-08,5.92,5.99,5.86,5.99,20900,59.2,59.9,58.6,59.9,2090,0.0,1.0
2005-08-09,6.0,6.14,5.99,6.0,29300,60.0,61.4,59.9,60.0,2930,0.0,1.0
2005-08-10,5.8,5.89,5.8,5.88,20700,58.0,58.9,58.0,58.8,2070,0.0,1.0
2005-08-11,5.45,5.79,5.41,5.79,23600,54.5,57.9,54.1,57.9,2360,0.0,1.0
2005-08-12,5.95,5.99,5.41,5.41,27200,59.5,59.9,54.1,54.1,2720,0.0,1.0
2005-08-15,5.85,6.14,5.57,6.01,17100,58.5,61.4,55.7,60.1,1710,0.0,1.0
2005-08-16,5.69,5.93,5.5,5.93,6500,56.9,59.3,55.0,59.3,650,0.0,1.0
2005-08-17,6.04,6.08,5.78,5.78,28500,60.4,60.8,57.8,57.8,2850,0.0,1.0
2005-08-18,6.347,6.4,5.93,6.15,17700,63.47,64.0,59.3,61.5,1770,0.0,1.0
2005-08-19,6.59,6.62,5.99,6.35,20200,65.9,66.2,59.9,63.5,2020,0.0,1.0
2005-08-22,6.6,6.9,6.6,6.65,27900,66.0,69.0,66.0,66.5,2790,0.0,1.0
2005-08-23,6.74,6.74,6.62,6.72,16100,67.4,67.4,66.2,67.2,1610,0.0,1.0
2005-08-24,6.85,6.88,6.63,6.88,59800,68.5,68.8,66.3,68.8,5980,0.0,1.0
2005-08-25,6.65,6.9,6.1,6.9,162400,66.5,69.0,61.0,69.0,16240,0.0,1.0
2005-08-26,6.79,6.89,6.58,6.79,45600,67.9,68.9,65.8,67.9,4560,0.0,1.0
2005-08-29,6.82,6.82,6.69,6.79,36400,68.2,68.2,66.9,67.9,3640,0.0,1.0
2005-08-30,6.79,6.9,6.74,6.83,7200,67.9,69.0,67.4,68.3,720,0.0,1.0
2005-08-31,6.75,6.8,6.7,6.7,5900,67.5,68.0,67.0,67.0,590,0.0,1.0
2005-09-01,6.63,6.64,6.46,6.51,25800,66.3,66.4,64.6,65.1,2580,0.0,1.0
2005-09-02,6.8,6.82,6.4901,6.55,18100,68.0,68.2,64.901,65.5,1810,0.0,1.0
2005-09-06,6.73,6.8,6.56,6.56,62500,67.3,68.0,65.6,65.6,6250,0.0,1.0
2005-09-07,6.7,6.93,6.69,6.78,65400,67.0,69.3,66.9,67.8,6540,0.0,1.0
2005-09-08,6.86,6.94,6.61,6.61,24400,68.6,69.4,66.1,66.1,2440,0.0,1.0
2005-09-09,6.92,6.94,6.66,6.76,10000,69.2,69.4,66.6,67.6,1000,0.0,1.0
2005-09-12,6.82,6.95,6.75,6.95,11000,68.2,69.5,67.5,69.5,1100,0.0,1.0
2005-09-13,7.0,7.0,6.9,6.94,4500,70.0,70.0,69.0,69.4,450,0.0,1.0
2005-09-14,6.982,7.0,6.95,7.0,2300,69.82,70.0,69.5,70.0,230,0.0,1.0
2005-09-15,6.94,6.94,5.42,5.61,59700,69.4,69.4,54.2,56.1,5970,0.0,1.0
2005-09-16,6.75,6.88,6.59,6.84,42800,67.5,68.8,65.9,68.4,4280,0.0,1.0
2005-09-19,6.9,6.92,6.74,6.75,12800,69.0,69.2,67.4,67.5,1280,0.0,1.0
2005-09-20,6.8,6.83,6.695,6.8,101200,68.0,68.3,66.95,68.0,10120,0.0,1.0
2005-09-21,6.781,6.85,6.781,6.85,1100,67.81,68.5,67.81,68.5,110,0.0,1.0
2005-09-22,6.75,6.77,6.59,6.75,124600,67.5,67.7,65.9,67.5,12460,0.0,1.0
2005-09-23,6.74,6.76,6.58,6.63,129200,67.4,67.6,65.8,66.3,12920,0.0,1.0
2005-09-26,6.75,6.75,6.63,6.63,14700,67.5,67.5,66.3,66.3,1470,0.0,1.0
2005-09-27,6.66,6.8,6.63,6.8,12700,66.6,68.0,66.3,68.0,1270,0.0,1.0
2005-09-28,6.6,6.61,6.5,6.61,9600,66.0,66.1,65.0,66.1,960,0.0,1.0
2005-09-29,6.63,6.7,6.63,6.65,800,66.3,67.0,66.3,66.5,80,0.0,1.0
2005-09-30,6.7,6.7,6.57,6.59,20000,67.0,67.0,65.7,65.9,2000,0.0,1.0
2005-10-03,6.49,6.55,6.46,6.54,10300,64.9,65.5,64.6,65.4,1030,0.0,1.0
2005-10-04,6.2,6.4,6.0,6.4,12500,62.0,64.0,60.0,64.0,1250,0.0,1.0
2005-10-05,6.3,6.378,6.19,6.36,18000,63.0,63.78,61.9,63.6,1800,0.0,1.0
2005-10-06,6.45,6.58,6.2001,6.36,20500,64.5,65.8,62.001,63.6,2050,0.0,1.0
2005-10-07,6.09,6.49,6.08,6.49,20000,60.9,64.9,60.8,64.9,2000,0.0,1.0
2005-10-10,6.5,6.5,6.07,6.1,27100,65.0,65.0,60.7,61.0,2710,0.0,1.0
2005-10-11,6.25,6.75,6.05,6.35,759700,62.5,67.5,60.5,63.5,75970,0.0,1.0
2005-10-12,5.9,6.201,5.79,6.18,141200,59.0,62.01,57.9,61.8,14120,0.0,1.0
2005-10-13,5.85,5.99,5.75,5.89,116000,58.5,59.9,57.5,58.9,11600,0.0,1.0
2005-10-14,5.84,5.87,5.751,5.84,12000,58.4,58.7,57.51,58.4,1200,0.0,1.0
2005-10-17,6.1,6.2,5.88,5.88,13900,61.0,62.0,58.8,58.8,1390,0.0,1.0
2005-10-18,6.01,6.0795,5.84,6.0795,15000,60.1,60.795,58.4,60.795,1500,0.0,1.0
2005-10-19,5.95,6.079,5.89,6.079,8400,59.5,60.79,58.9,60.79,840,0.0,1.0
2005-10-20,5.91,5.95,5.801,5.89,28900,59.1,59.5,58.01,58.9,2890,0.0,1.0
2005-10-21,5.83,5.9,5.83,5.9,4800,58.3,59.0,58.3,59.0,480,0.0,1.0
2005-10-24,5.81,6.09,5.81,5.99,18900,58.1,60.9,58.1,59.9,1890,0.0,1.0
2005-10-25,6.14,6.35,5.8,5.96,29100,61.4,63.5,58.0,59.6,2910,0.0,1.0
2005-10-26,6.34,6.47,6.16,6.47,23000,63.4,64.7,61.6,64.7,2300,0.0,1.0
2005-10-27,6.3,6.34,6.12,6.13,12000,63.0,63.4,61.2,61.3,1200,0.0,1.0
2005-10-28,6.17,6.29,5.0,6.21,21700,61.7,62.9,50.0,62.1,2170,0.0,1.0
2005-10-31,5.93,6.25,5.8,6.25,14500,59.3,62.5,58.0,62.5,1450,0.0,1.0
2005-11-01,6.0,6.0,5.77,5.83,26500,60.0,60.0,57.7,58.3,2650,0.0,1.0
2005-11-02,6.01,6.0595,5.63,5.9,16900,60.1,60.595,56.3,59.0,1690,0.0,1.0
2005-11-03,6.001,6.01,5.91,5.92,13200,60.01,60.1,59.1,59.2,1320,0.0,1.0
2005-11-04,6.25,6.3,6.03,6.03,47000,62.5,63.0,60.3,60.3,4700,0.0,1.0
2005-11-07,6.08,6.24,6.07,6.24,14600,60.8,62.4,60.7,62.4,1460,0.0,1.0
2005-11-08,6.17,6.32,6.06,6.09,33400,61.7,63.2,60.6,60.9,3340,0.0,1.0
2005-11-09,5.43,6.08,5.32,6.08,120100,54.3,60.8,53.2,60.8,12010,0.0,1.0
2005-11-10,5.17,5.43,5.01,5.43,119400,51.7,54.3,50.1,54.3,11940,0.0,1.0
2005-11-11,4.98,5.14,4.9,5.14,123700,49.8,51.4,49.0,51.4,12370,0.0,1.0
2005-11-14,5.02,5.07,4.76,4.88,212600,50.2,50.7,47.6,48.8,21260,0.0,1.0
2005-11-15,5.0,5.0,4.82,4.86,89100,50.0,50.0,48.2,48.6,8910,0.0,1.0
2005-11-16,5.0,5.03,4.68,5.03,179800,50.0,50.3,46.8,50.3,17980,0.0,1.0
2005-11-17,4.93,5.039,4.88,5.0,133600,49.3,50.39,48.8,50.0,13360,0.0,1.0
2005-11-18,4.85,5.0,4.57,4.7,251800,48.5,50.0,45.7,47.0,25180,0.0,1.0
2005-11-21,4.62,4.95,4.5,4.52,26000,46.2,49.5,45.0,45.2,2600,0.0,1.0
2005-11-22,4.66,4.79,4.57,4.57,59300,46.6,47.9,45.7,45.7,5930,0.0,1.0
2005-11-23,4.58,4.76,4.5,4.51,58600,45.8,47.6,45.0,45.1,5860,0.0,1.0
2005-11-25,4.64,4.64,4.52,4.52,53200,46.4,46.4,45.2,45.2,5320,0.0,1.0
2005-11-28,4.52,4.62,4.5,4.59,82600,45.2,46.2,45.0,45.9,8260,0.0,1.0
2005-11-29,4.45,4.59,4.35,4.51,55100,44.5,45.9,43.5,45.1,5510,0.0,1.0
2005-11-30,4.48,4.56,4.45,4.46,84600,44.8,45.6,44.5,44.6,8460,0.0,1.0
2005-12-01,4.4,4.5,4.27,4.44,149200,44.0,45.0,42.7,44.4,14920,0.0,1.0
2005-12-02,4.35,4.4,4.25,4.38,73700,43.5,44.0,42.5,43.8,7370,0.0,1.0
2005-12-05,4.33,4.4,4.25,4.4,87400,43.3,44.0,42.5,44.0,8740,0.0,1.0
2005-12-06,4.24,4.3,4.22,4.29,71400,42.4,43.0,42.2,42.9,7140,0.0,1.0
2005-12-07,4.27,4.3,4.19,4.22,58700,42.7,43.0,41.9,42.2,5870,0.0,1.0
2005-12-08,4.05,4.2,4.01,4.19,69800,40.5,42.0,40.1,41.9,6980,0.0,1.0
2005-12-09,4.08,4.1,3.89,4.05,116700,40.8,41.0,38.9,40.5,11670,0.0,1.0
2005-12-12,4.15,4.26,4.04,4.05,128400,41.5,42.6,40.4,40.5,12840,0.0,1.0
2005-12-13,4.15,4.19,4.07,4.15,38700,41.5,41.9,40.7,41.5,3870,0.0,1.0
2005-12-14,4.12,4.16,4.06,4.07,42300,41.2,41.6,40.6,40.7,4230,0.0,1.0
2005-12-15,4.14,4.15,4.08,4.11,77500,41.4,41.5,40.8,41.1,7750,0.0,1.0
2005-12-16,4.11,4.2,4.08,4.11,90800,41.1,42.0,40.8,41.1,9080,0.0,1.0
2005-12-19,4.79,5.07,4.2,4.29,378500,47.9,50.7,42.0,42.9,37850,0.0,1.0
2005-12-20,4.52,4.76,4.48,4.76,98900,45.2,47.6,44.8,47.6,9890,0.0,1.0
2005-12-21,4.31,4.57,4.22,4.52,190600,43.1,45.7,42.2,45.2,19060,0.0,1.0
2005-12-22,4.15,4.35,4.05,4.21,118700,41.5,43.5,40.5,42.1,11870,0.0,1.0
2005-12-23,4.18,4.25,4.05,4.05,36000,41.8,42.5,40.5,40.5,3600,0.0,1.0
2005-12-27,4.02,4.16,3.95,4.16,72400,40.2,41.6,39.5,41.6,7240,0.0,1.0
2005-12-28,4.05,4.13,3.95,3.99,27400,40.5,41.3,39.5,39.9,2740,0.0,1.0
2005-12-29,4.06,4.1,3.97,4.01,53600,40.6,41.0,39.7,40.1,5360,0.0,1.0
2005-12-30,4.21,4.26,4.01,4.06,68800,42.1,42.6,40.1,40.6,6880,0.0,1.0
2006-01-03,4.29,4.34,4.07,4.12,43800,42.9,43.4,40.7,41.2,4380,0.0,1.0
2006-01-04,4.32,4.45,4.22,4.29,62100,43.2,44.5,42.2,42.9,6210,0.0,1.0
2006-01-05,4.37,4.37,4.25,4.27,11100,43.7,43.7,42.5,42.7,1110,0.0,1.0
2006-01-06,4.5,4.53,4.39,4.42,48700,45.0,45.3,43.9,44.2,4870,0.0,1.0
2006-01-09,4.86,5.22,4.59,4.59,79100,48.6,52.2,45.9,45.9,7910,0.0,1.0
2006-01-10,4.94,5.07,4.78,4.78,34500,49.4,50.7,47.8,47.8,3450,0.0,1.0
2006-01-11,4.94,5.0,4.82,4.86,27900,49.4,50.0,48.2,48.6,2790,0.0,1.0
2006-01-12,4.64,4.94,4.56,4.86,36700,46.4,49.4,45.6,48.6,3670,0.0,1.0
2006-01-13,4.51,4.6099,4.5,4.6,8000,45.1,46.099,45.0,46.0,800,0.0,1.0
2006-01-17,4.34,4.5,4.28,4.5,26600,43.4,45.0,42.8,45.0,2660,0.0,1.0
2006-01-18,4.35,4.42,4.31,4.33,346000,43.5,44.2,43.1,43.3,34600,0.0,1.0
2006-01-19,5.83,6.35,5.35,5.7,1396000,58.3,63.5,53.5,57.0,139600,0.0,1.0
2006-01-20,5.58,5.68,5.45,5.68,232900,55.8,56.8,54.5,56.8,23290,0.0,1.0
2006-01-23,5.55,6.15,5.34,5.62,404200,55.5,61.5,53.4,56.2,40420,0.0,1.0
2006-01-24,5.41,5.55,5.35,5.53,77800,54.1,55.5,53.5,55.3,7780,0.0,1.0
2006-01-25,5.52,5.55,5.41,5.41,82300,55.2,55.5,54.1,54.1,8230,0.0,1.0
2006-01-26,5.35,5.521,5.12,5.52,49000,53.5,55.21,51.2,55.2,4900,0.0,1.0
2006-01-27,5.05,5.35,4.98,5.35,125800,50.5,53.5,49.8,53.5,12580,0.0,1.0
2006-01-30,5.01,5.28,4.85,5.09,47700,50.1,52.8,48.5,50.9,4770,0.0,1.0
2006-01-31,5.43,5.43,4.99,5.05,178200,54.3,54.3,49.9,50.5,17820,0.0,1.0
2006-02-01,5.38,5.46,5.3,5.46,42800,53.8,54.6,53.0,54.6,4280,0.0,1.0
2006-02-02,5.34,5.41,5.17,5.34,53500,53.4,54.1,51.7,53.4,5350,0.0,1.0
2006-02-03,5.88,5.91,5.34,5.34,142400,58.8,59.1,53.4,53.4,14240,0.0,1.0
2006-02-06,5.65,5.92,5.56,5.92,117500,56.5,59.2,55.6,59.2,11750,0.0,1.0
2006-02-07,5.7,5.92,5.51,5.64,157700,57.0,59.2,55.1,56.4,15770,0.0,1.0
2006-02-08,5.71,5.79,5.55,5.66,62700,57.1,57.9,55.5,56.6,6270,0.0,1.0
2006-02-09,5.869,5.93,5.799,5.8,57600,58.69,59.3,57.99,58.0,5760,0.0,1.0
2006-02-10,5.96,6.0,5.76,5.87,61200,59.6,60.0,57.6,58.7,6120,0.0,1.0
2006-02-13,5.8676,6.01,5.86,6.0,88800,58.676,60.1,58.6,60.0,8880,0.0,1.0
2006-02-14,5.85,5.9,5.72,5.82,13400,58.5,59.0,57.2,58.2,1340,0.0,1.0
2006-02-15,6.05,6.05,5.79,5.79,80100,60.5,60.5,57.9,57.9,8010,0.0,1.0
2006-02-16,6.12,6.13,6.04,6.04,25700,61.2,61.3,60.4,60.4,2570,0.0,1.0
2006-02-17,6.1,6.13,6.06,6.08,23600,61.0,61.3,60.6,60.8,2360,0.0,1.0
2006-02-21,6.05,6.1,6.0,6.04,69400,60.5,61.0,60.0,60.4,6940,0.0,1.0
2006-02-22,6.09,6.14,6.06,6.09,17500,60.9,61.4,60.6,60.9,1750,0.0,1.0
2006-02-23,6.06,6.19,6.06,6.07,9400,60.6,61.9,60.6,60.7,940,0.0,1.0
2006-02-24,5.95,6.03,5.89,6.02,54000,59.5,60.3,58.9,60.2,5400,0.0,1.0
2006-02-27,5.98,6.04,5.92,6.0,68000,59.8,60.4,59.2,60.0,6800,0.0,1.0
2006-02-28,6.04,6.06,5.95,5.96,12300,60.4,60.6,59.5,59.6,1230,0.0,1.0
2006-03-01,6.06,6.12,5.95,6.03,33900,60.6,61.2,59.5,60.3,3390,0.0,1.0
2006-03-02,5.87,6.6,5.8,6.35,226100,58.7,66.0,58.0,63.5,22610,0.0,1.0
2006-03-03,6.07,6.23,5.63,6.0,168600,60.7,62.3,56.3,60.0,16860,0.0,1.0
2006-03-06,6.16,6.3,5.95,6.07,106300,61.6,63.0,59.5,60.7,10630,0.0,1.0
2006-03-07,6.0,6.13,5.95,6.0501,52300,60.0,61.3,59.5,60.501,5230,0.0,1.0
2006-03-08,6.17,6.17,5.91,6.04,23300,61.7,61.7,59.1,60.4,2330,0.0,1.0
2006-03-09,6.11,6.22,5.97,6.13,55600,61.1,62.2,59.7,61.3,5560,0.0,1.0
2006-03-10,6.03,6.2,5.95,6.03,34300,60.3,62.0,59.5,60.3,3430,0.0,1.0
2006-03-13,5.95,6.09,5.93,5.98,46300,59.5,60.9,59.3,59.8,4630,0.0,1.0
2006-03-14,5.91,6.019,5.89,5.89,24700,59.1,60.19,58.9,58.9,2470,0.0,1.0
2006-03-15,6.1,6.11,5.75,5.88,127900,61.0,61.1,57.5,58.8,12790,0.0,1.0
2006-03-16,6.06,6.16,5.83,6.16,67400,60.6,61.6,58.3,61.6,6740,0.0,1.0
2006-03-17,6.09,6.09,5.86,5.99,32300,60.9,60.9,58.6,59.9,3230,0.0,1.0
2006-03-20,6.36,6.5,6.172,6.2,94100,63.6,65.0,61.72,62.0,9410,0.0,1.0
2006-03-21,6.35,6.48,6.29,6.35,56700,63.5,64.8,62.9,63.5,5670,0.0,1.0
2006-03-22,6.2845,6.4,6.24,6.39,24500,62.845,64.0,62.4,63.9,2450,0.0,1.0
2006-03-23,6.27,6.385,6.26,6.32,15100,62.7,63.85,62.6,63.2,1510,0.0,1.0
2006-03-24,6.39,6.4,6.189,6.24,49100,63.9,64.0,61.89,62.4,4910,0.0,1.0
2006-03-27,6.39,6.4,6.28,6.34,27200,63.9,64.0,62.8,63.4,2720,0.0,1.0
2006-03-28,6.29,6.6,6.09,6.4,100400,62.9,66.0,60.9,64.0,10040,0.0,1.0
2006-03-29,6.19,6.34,6.15,6.32,38500,61.9,63.4,61.5,63.2,3850,0.0,1.0
2006-03-30,6.09,6.21,6.055,6.055,26600,60.9,62.1,60.55,60.55,2660,0.0,1.0
2006-03-31,6.03,6.16,5.94,6.11,38600,60.3,61.6,59.4,61.1,3860,0.0,1.0
2006-04-03,6.03,6.08,5.93,5.99,87200,60.3,60.8,59.3,59.9,8720,0.0,1.0
2006-04-04,6.05,6.08,5.97,6.0301,72000,60.5,60.8,59.7,60.301,7200,0.0,1.0
2006-04-05,6.05,6.09,5.97,6.05,68400,60.5,60.9,59.7,60.5,6840,0.0,1.0
2006-04-06,5.93,6.2,5.92,6.15,41800,59.3,62.0,59.2,61.5,4180,0.0,1.0
2006-04-07,5.85,6.02,5.832,6.02,28100,58.5,60.2,58.32,60.2,2810,0.0,1.0
2006-04-10,5.39,5.82,5.34,5.82,73400,53.9,58.2,53.4,58.2,7340,0.0,1.0
2006-04-11,5.13,5.52,5.0,5.43,84700,51.3,55.2,50.0,54.3,8470,0.0,1.0
2006-04-12,5.05,5.159,4.94,5.13,96800,50.5,51.59,49.4,51.3,9680,0.0,1.0
2006-04-13,5.03,5.09,5.0,5.08,54500,50.3,50.9,50.0,50.8,5450,0.0,1.0
2006-04-17,4.99,5.09,4.94,5.06,106400,49.9,50.9,49.4,50.6,10640,0.0,1.0
2006-04-18,4.98,5.04,4.93,4.96,69600,49.8,50.4,49.3,49.6,6960,0.0,1.0
2006-04-19,4.94,5.01,4.9,5.01,53100,49.4,50.1,49.0,50.1,5310,0.0,1.0
2006-04-20,5.55,6.02,5.4,5.78,333300,55.5,60.2,54.0,57.8,33330,0.0,1.0
2006-04-21,5.56,5.59,5.31,5.59,147200,55.6,55.9,53.1,55.9,14720,0.0,1.0
2006-04-24,5.7,5.7,5.45,5.6,121000,57.0,57.0,54.5,56.0,12100,0.0,1.0
2006-04-25,5.65,5.78,5.591,5.77,63400,56.5,57.8,55.91,57.7,6340,0.0,1.0
2006-04-26,5.64,5.68,5.55,5.62,9300,56.4,56.8,55.5,56.2,930,0.0,1.0
2006-04-27,5.66,5.732,5.54,5.54,95400,56.6,57.32,55.4,55.4,9540,0.0,1.0
2006-04-28,5.76,5.76,5.3,5.46,145400,57.6,57.6,53.0,54.6,14540,0.0,1.0
2006-05-01,5.67,5.94,5.51,5.73,79800,56.7,59.4,55.1,57.3,7980,0.0,1.0
2006-05-02,5.7,5.77,5.63,5.63,29800,57.0,57.7,56.3,56.3,2980,0.0,1.0
2006-05-03,5.7899,5.9,5.66,5.83,33100,57.899,59.0,56.6,58.3,3310,0.0,1.0
2006-05-04,5.6,5.83,5.6,5.83,56900,56.0,58.3,56.0,58.3,5690,0.0,1.0
2006-05-05,5.51,5.79,5.5,5.67,38600,55.1,57.9,55.0,56.7,3860,0.0,1.0
2006-05-08,5.5,5.65,5.5,5.51,24000,55.0,56.5,55.0,55.1,2400,0.0,1.0
2006-05-09,5.5,5.64,5.5,5.54,17900,55.0,56.4,55.0,55.4,1790,0.0,1.0
2006-05-10,5.73,5.76,5.47,5.5,24000,57.3,57.6,54.7,55.0,2400,0.0,1.0
2006-05-11,5.53,5.77,5.12,5.77,48000,55.3,57.7,51.2,57.7,4800,0.0,1.0
2006-05-12,5.51,5.65,5.37,5.49,38200,55.1,56.5,53.7,54.9,3820,0.0,1.0
2006-05-15,5.52,5.53,5.3701,5.5,105000,55.2,55.3,53.701,55.0,10500,0.0,1.0
2006-05-16,5.59,5.71,5.49,5.58,25700,55.9,57.1,54.9,55.8,2570,0.0,1.0
2006-05-17,5.35,5.57,5.3,5.54,46100,53.5,55.7,53.0,55.4,4610,0.0,1.0
2006-05-18,5.26,5.35,5.19,5.25,18100,52.6,53.5,51.9,52.5,1810,0.0,1.0
2006-05-19,5.14,5.26,5.14,5.26,20400,51.4,52.6,51.4,52.6,2040,0.0,1.0
2006-05-22,4.94,5.15,4.8001,5.15,43100,49.4,51.5,48.001,51.5,4310,0.0,1.0
2006-05-23,4.99,5.06,4.88,5.01,34700,49.9,50.6,48.8,50.1,3470,0.0,1.0
2006-05-24,4.63,5.03,4.59,5.02,43200,46.3,50.3,45.9,50.2,4320,0.0,1.0
2006-05-25,4.6,4.85,4.5,4.65,42600,46.0,48.5,45.0,46.5,4260,0.0,1.0
2006-05-26,4.57,4.62,4.5,4.61,22700,45.7,46.2,45.0,46.1,2270,0.0,1.0
2006-05-30,4.51,4.63,4.49,4.59,43100,45.1,46.3,44.9,45.9,4310,0.0,1.0
2006-05-31,4.22,4.54,4.19,4.5,100200,42.2,45.4,41.9,45.0,10020,0.0,1.0
2006-06-01,4.4,4.46,4.13,4.29,179000,44.0,44.6,41.3,42.9,17900,0.0,1.0
2006-06-02,4.61,4.67,4.41,4.41,32100,46.1,46.7,44.1,44.1,3210,0.0,1.0
2006-06-05,4.32,4.56,4.31,4.55,22500,43.2,45.6,43.1,45.5,2250,0.0,1.0
2006-06-06,4.32,4.57,4.32,4.39,18000,43.2,45.7,43.2,43.9,1800,0.0,1.0
2006-06-07,4.34,4.46,4.3,4.34,29500,43.4,44.6,43.0,43.4,2950,0.0,1.0
2006-06-08,4.39,4.4,4.16,4.3,47900,43.9,44.0,41.6,43.0,4790,0.0,1.0
2006-06-09,4.61,4.6199,4.37,4.38,13700,46.1,46.199,43.7,43.8,1370,0.0,1.0
2006-06-12,4.52,4.61,4.46,4.56,40000,45.2,46.1,44.6,45.6,4000,0.0,1.0
2006-06-13,4.56,4.69,4.53,4.56,26100,45.6,46.9,45.3,45.6,2610,0.0,1.0
2006-06-14,4.5,4.59,4.45,4.59,11000,45.0,45.9,44.5,45.9,1100,0.0,1.0
2006-06-15,4.55,4.6,4.48,4.48,12500,45.5,46.0,44.8,44.8,1250,0.0,1.0
2006-06-16,4.6,4.66,4.46,4.51,8000,46.0,46.6,44.6,45.1,800,0.0,1.0
2006-06-19,4.52,4.64,4.52,4.55,16100,45.2,46.4,45.2,45.5,1610,0.0,1.0
2006-06-20,4.63,4.72,4.55,4.55,23700,46.3,47.2,45.5,45.5,2370,0.0,1.0
2006-06-21,4.39,4.71,4.34,4.7,79900,43.9,47.1,43.4,47.0,7990,0.0,1.0
2006-06-22,4.34,4.4,4.16,4.39,25600,43.4,44.0,41.6,43.9,2560,0.0,1.0
2006-06-23,4.37,4.45,4.27,4.3225,31600,43.7,44.5,42.7,43.225,3160,0.0,1.0
2006-06-26,4.21,4.41,4.19,4.244,8600,42.1,44.1,41.9,42.44,860,0.0,1.0
2006-06-27,4.3,4.4,4.26,4.4,6800,43.0,44.0,42.6,44.0,680,0.0,1.0
2006-06-28,4.19,4.3,4.19,4.26,17800,41.9,43.0,41.9,42.6,1780,0.0,1.0
2006-06-29,4.15,4.32,4.12,4.2362,23100,41.5,43.2,41.2,42.362,2310,0.0,1.0
2006-06-30,4.15,4.2,4.13,4.19,29300,41.5,42.0,41.3,41.9,2930,0.0,1.0
2006-07-03,4.25,4.25,4.16,4.22,16400,42.5,42.5,41.6,42.2,1640,0.0,1.0
2006-07-05,4.25,4.31,4.25,4.27,20200,42.5,43.1,42.5,42.7,2020,0.0,1.0
2006-07-06,4.28,4.31,4.26,4.3,10300,42.8,43.1,42.6,43.0,1030,0.0,1.0
2006-07-07,4.29,4.33,4.06,4.27,61700,42.9,43.3,40.6,42.7,6170,0.0,1.0
2006-07-10,4.27,4.31,4.26,4.26,15600,42.7,43.1,42.6,42.6,1560,0.0,1.0
2006-07-11,4.2,4.3,4.09,4.3,10000,42.0,43.0,40.9,43.0,1000,0.0,1.0
2006-07-12,4.25,4.27,4.15,4.27,4600,42.5,42.7,41.5,42.7,460,0.0,1.0
2006-07-13,4.25,4.28,4.17,4.28,33700,42.5,42.8,41.7,42.8,3370,0.0,1.0
2006-07-14,4.27,4.29,4.14,4.26,36900,42.7,42.9,41.4,42.6,3690,0.0,1.0
2006-07-17,4.03,4.26,4.0,4.21,28600,40.3,42.6,40.0,42.1,2860,0.0,1.0
2006-07-18,3.88,4.04,3.86,4.04,26100,38.8,40.4,38.6,40.4,2610,0.0,1.0
2006-07-19,3.76,3.98,3.65,3.89,62500,37.6,39.8,36.5,38.9,6250,0.0,1.0
2006-07-20,3.64,3.85,3.62,3.79,48400,36.4,38.5,36.2,37.9,4840,0.0,1.0
2006-07-21,3.86,3.88,3.65,3.65,39200,38.6,38.8,36.5,36.5,3920,0.0,1.0
2006-07-24,4.05,4.05,3.76,3.78,61500,40.5,40.5,37.6,37.8,6150,0.0,1.0
2006-07-25,4.12,4.12,3.77,3.77,65500,41.2,41.2,37.7,37.7,6550,0.0,1.0
2006-07-26,4.12,4.21,4.0,4.02,31800,41.2,42.1,40.0,40.2,3180,0.0,1.0
2006-07-27,4.18,4.2,3.99,4.13,24600,41.8,42.0,39.9,41.3,2460,0.0,1.0
2006-07-28,4.0,4.2,3.74,4.11,63100,40.0,42.0,37.4,41.1,6310,0.0,1.0
2006-07-31,4.0,4.07,3.9,3.93,22500,40.0,40.7,39.0,39.3,2250,0.0,1.0
2006-08-01,4.02,4.07,3.94,4.02,48100,40.2,40.7,39.4,40.2,4810,0.0,1.0
2006-08-02,3.91,4.3,3.74,3.99,57900,39.1,43.0,37.4,39.9,5790,0.0,1.0
2006-08-03,4.03,4.1,3.9,3.9,74900,40.3,41.0,39.0,39.0,7490,0.0,1.0
2006-08-04,4.0,4.08,3.84,4.08,25400,40.0,40.8,38.4,40.8,2540,0.0,1.0
2006-08-07,4.0,4.0,3.95,3.95,37500,40.0,40.0,39.5,39.5,3750,0.0,1.0
2006-08-08,4.01,4.17,3.98,4.0,21300,40.1,41.7,39.8,40.0,2130,0.0,1.0
2006-08-09,3.9699,4.04,3.86,4.04,20000,39.699,40.4,38.6,40.4,2000,0.0,1.0
2006-08-10,4.3384,4.68,3.99,3.99,28000,43.384,46.8,39.9,39.9,2800,0.0,1.0
2006-08-11,4.26,4.31,4.15,4.31,42700,42.6,43.1,41.5,43.1,4270,0.0,1.0
2006-08-14,4.29,4.69,4.13,4.25,17000,42.9,46.9,41.3,42.5,1700,0.0,1.0
2006-08-15,4.1,4.27,4.1,4.27,18100,41.0,42.7,41.0,42.7,1810,0.0,1.0
2006-08-16,4.007,4.25,3.86,4.06,27800,40.07,42.5,38.6,40.6,2780,0.0,1.0
2006-08-17,3.98,4.14,3.95,4.09,24300,39.8,41.4,39.5,40.9,2430,0.0,1.0
2006-08-18,3.98,4.07,3.95,4.0,29000,39.8,40.7,39.5,40.0,2900,0.0,1.0
2006-08-21,4.16,4.41,4.1,4.1,28000,41.6,44.1,41.0,41.0,2800,0.0,1.0
2006-08-22,4.2395,4.28,4.11,4.23,33200,42.395,42.8,41.1,42.3,3320,0.0,1.0
2006-08-23,4.29,4.54,4.2,4.3,43500,42.9,45.4,42.0,43.0,4350,0.0,1.0
2006-08-24,4.25,4.38,4.21,4.37,62500,42.5,43.8,42.1,43.7,6250,0.0,1.0
2006-08-25,4.21,4.25,4.19,4.22,18800,42.1,42.5,41.9,42.2,1880,0.0,1.0
2006-08-28,4.15,4.31,4.14,4.21,18900,41.5,43.1,41.4,42.1,1890,0.0,1.0
2006-08-29,4.02,4.23,3.98,4.15,27100,40.2,42.3,39.8,41.5,2710,0.0,1.0
2006-08-30,4.1,4.1,4.03,4.05,6900,41.0,41.0,40.3,40.5,690,0.0,1.0
2006-08-31,3.99,4.18,3.95,4.11,38900,39.9,41.8,39.5,41.1,3890,0.0,1.0
2006-09-01,4.07,4.11,3.99,3.99,15700,40.7,41.1,39.9,39.9,1570,0.0,1.0
2006-09-05,4.19,4.2,4.05,4.05,22100,41.9,42.0,40.5,40.5,2210,0.0,1.0
2006-09-06,4.2,4.24,4.11,4.11,77600,42.0,42.4,41.1,41.1,7760,0.0,1.0
2006-09-07,4.19,4.49,4.11,4.49,218200,41.9,44.9,41.1,44.9,21820,0.0,1.0
2006-09-08,4.15,4.2,4.1,4.1482,25500,41.5,42.0,41.0,41.482,2550,0.0,1.0
2006-09-11,4.1,4.2,4.02,4.2,8600,41.0,42.0,40.2,42.0,860,0.0,1.0
2006-09-12,4.1,4.12,4.09,4.12,19600,41.0,41.2,40.9,41.2,1960,0.0,1.0
2006-09-13,4.18,4.2,4.04,4.16,29000,41.8,42.0,40.4,41.6,2900,0.0,1.0
2006-09-14,4.26,4.28,4.08,4.22,70600,42.6,42.8,40.8,42.2,7060,0.0,1.0
2006-09-15,4.3005,4.47,4.23,4.38,61600,43.005,44.7,42.3,43.8,6160,0.0,1.0
2006-09-18,4.41,4.48,4.2,4.34,20000,44.1,44.8,42.0,43.4,2000,0.0,1.0
2006-09-19,4.5,4.53,4.43,4.5,30600,45.0,45.3,44.3,45.0,3060,0.0,1.0
2006-09-20,4.5,4.55,4.32,4.55,42200,45.0,45.5,43.2,45.5,4220,0.0,1.0
2006-09-21,4.57,4.6756,4.47,4.56,45700,45.7,46.756,44.7,45.6,4570,0.0,1.0
2006-09-22,4.47,4.56,4.41,4.536,13600,44.7,45.6,44.1,45.36,1360,0.0,1.0
2006-09-25,4.49,4.52,4.3,4.42,17100,44.9,45.2,43.0,44.2,1710,0.0,1.0
2006-09-26,4.47,4.51,4.36,4.411,11000,44.7,45.1,43.6,44.11,1100,0.0,1.0
2006-09-27,4.35,4.47,4.11,4.47,32100,43.5,44.7,41.1,44.7,3210,0.0,1.0
2006-09-28,4.29,4.39,4.1601,4.39,63000,42.9,43.9,41.601,43.9,6300,0.0,1.0
2006-09-29,4.31,4.33,4.31,4.31,2800,43.1,43.3,43.1,43.1,280,0.0,1.0
2006-10-02,4.26,4.4,4.26,4.29,19900,42.6,44.0,42.6,42.9,1990,0.0,1.0
2006-10-03,4.32,4.4,4.21,4.22,36000,43.2,44.0,42.1,42.2,3600,0.0,1.0
2006-10-04,4.96,5.18,4.4,4.4,527700,49.6,51.8,44.0,44.0,52770,0.0,1.0
2006-10-05,7.7,7.78,6.1,6.35,22953300,77.0,77.8,61.0,63.5,2295330,0.0,1.0
2006-10-06,7.64,8.2,7.16,7.8,17394100,76.4,82.0,71.6,78.0,1739410,0.0,1.0
2006-10-09,8.04,8.16,7.07,7.29,9744100,80.4,81.6,70.7,72.9,974410,0.0,1.0
2006-10-10,7.15,7.63,7.15,7.38,7677200,71.5,76.3,71.5,73.8,767720,0.0,1.0
2006-10-11,6.58,7.04,6.38,7.04,3951300,65.8,70.4,63.8,70.4,395130,0.0,1.0
2006-10-12,6.69,6.94,6.41,6.62,2996000,66.9,69.4,64.1,66.2,299600,0.0,1.0
2006-10-13,6.8,6.93,6.51,6.57,2129900,68.0,69.3,65.1,65.7,212990,0.0,1.0
2006-10-16,7.18,7.34,6.81,6.95,2991100,71.8,73.4,68.1,69.5,299110,0.0,1.0
2006-10-17,6.95,7.2,6.62,7.1,1056600,69.5,72.0,66.2,71.0,105660,0.0,1.0
2006-10-18,6.55,6.99,6.48,6.9,1214500,65.5,69.9,64.8,69.0,121450,0.0,1.0
2006-10-19,6.13,6.55,5.97,6.52,2385100,61.3,65.5,59.7,65.2,238510,0.0,1.0
2006-10-20,6.23,6.4,6.03,6.4,1096800,62.3,64.0,60.3,64.0,109680,0.0,1.0
2006-10-23,6.34,6.48,6.1,6.15,590300,63.4,64.8,61.0,61.5,59030,0.0,1.0
2006-10-24,6.2,6.3999,5.93,6.2,546600,62.0,63.999,59.3,62.0,54660,0.0,1.0
2006-10-25,6.38,6.38,6.1,6.2,526500,63.8,63.8,61.0,62.0,52650,0.0,1.0
2006-10-26,6.58,6.74,6.23,6.5,796400,65.8,67.4,62.3,65.0,79640,0.0,1.0
2006-10-27,6.45,6.68,6.09,6.12,873200,64.5,66.8,60.9,61.2,87320,0.0,1.0
2006-10-30,6.44,6.52,6.28,6.45,270300,64.4,65.2,62.8,64.5,27030,0.0,1.0
2006-10-31,6.17,6.43,6.11,6.41,482600,61.7,64.3,61.1,64.1,48260,0.0,1.0
2006-11-01,6.1,6.3,6.05,6.19,367800,61.0,63.0,60.5,61.9,36780,0.0,1.0
2006-11-02,6.0,6.05,5.88,6.05,325200,60.0,60.5,58.8,60.5,32520,0.0,1.0
2006-11-03,6.1,6.13,5.99,5.99,179600,61.0,61.3,59.9,59.9,17960,0.0,1.0
2006-11-06,6.0604,6.24,6.02,6.1,260500,60.604,62.4,60.2,61.0,26050,0.0,1.0
2006-11-07,5.85,6.05,5.76,6.01,499200,58.5,60.5,57.6,60.1,49920,0.0,1.0
2006-11-08,5.8999,6.07,5.78,5.95,226800,58.999,60.7,57.8,59.5,22680,0.0,1.0
2006-11-09,5.68,5.9,5.66,5.85,217000,56.8,59.0,56.6,58.5,21700,0.0,1.0
2006-11-10,5.75,5.79,5.51,5.62,342600,57.5,57.9,55.1,56.2,34260,0.0,1.0
2006-11-13,6.23,6.53,6.01,6.01,638900,62.3,65.3,60.1,60.1,63890,0.0,1.0
2006-11-14,6.17,6.28,5.92,5.97,431300,61.7,62.8,59.2,59.7,43130,0.0,1.0
2006-11-15,6.31,6.31,6.07,6.11,251500,63.1,63.1,60.7,61.1,25150,0.0,1.0
2006-11-16,6.58,6.63,6.18,6.28,430100,65.8,66.3,61.8,62.8,43010,0.0,1.0
2006-11-17,7.68,8.18,6.88,7.0,4642800,76.8,81.8,68.8,70.0,464280,0.0,1.0
2006-11-20,7.7,7.92,7.45,7.45,998500,77.0,79.2,74.5,74.5,99850,0.0,1.0
2006-11-21,7.35,7.95,7.22,7.75,675000,73.5,79.5,72.2,77.5,67500,0.0,1.0
2006-11-22,7.2,7.47,7.2,7.37,356700,72.0,74.7,72.0,73.7,35670,0.0,1.0
2006-11-24,7.67,7.82,6.95,7.06,441600,76.7,78.2,69.5,70.6,44160,0.0,1.0
2006-11-27,7.41,7.74,7.3199,7.7,273200,74.1,77.4,73.199,77.0,27320,0.0,1.0
2006-11-28,7.3999,7.5391,7.21,7.4,1508500,73.999,75.391,72.1,74.0,150850,0.0,1.0
2006-11-29,9.79,10.66,9.21,9.43,19615600,97.9,106.6,92.1,94.3,1961560,0.0,1.0
2006-11-30,9.39,10.05,9.28,9.93,4182900,93.9,100.5,92.8,99.3,418290,0.0,1.0
2006-12-01,9.08,9.48,8.9,9.4,2051300,90.8,94.8,89.0,94.0,205130,0.0,1.0
2006-12-04,9.46,9.74,9.04,9.19,2767600,94.6,97.4,90.4,91.9,276760,0.0,1.0
2006-12-05,9.1,9.49,9.07,9.4,983600,91.0,94.9,90.7,94.0,98360,0.0,1.0
2006-12-06,9.395,9.45,8.9,9.09,1510900,93.95,94.5,89.0,90.9,151090,0.0,1.0
2006-12-07,9.55,9.7,9.33,9.47,923200,95.5,97.0,93.3,94.7,92320,0.0,1.0
2006-12-08,9.54,9.8,9.34,9.52,767700,95.4,98.0,93.4,95.2,76770,0.0,1.0
2006-12-11,9.85,9.9,9.61,9.62,846800,98.5,99.0,96.1,96.2,84680,0.0,1.0
2006-12-12,9.66,9.98,9.63,9.91,658200,96.6,99.8,96.3,99.1,65820,0.0,1.0
2006-12-13,9.45,9.66,9.14,9.65,999300,94.5,96.6,91.4,96.5,99930,0.0,1.0
2006-12-14,9.5,9.59,9.44,9.46,387300,95.0,95.9,94.4,94.6,38730,0.0,1.0
2006-12-15,9.6,9.66,9.35,9.66,344000,96.0,96.6,93.5,96.6,34400,0.0,1.0
2006-12-18,9.22,9.68,9.16,9.68,337300,92.2,96.8,91.6,96.8,33730,0.0,1.0
2006-12-19,9.05,9.21,8.79,9.2,547600,90.5,92.1,87.9,92.0,54760,0.0,1.0
2006-12-20,9.05,9.33,8.9,9.26,619000,90.5,93.3,89.0,92.6,61900,0.0,1.0
2006-12-21,9.06,9.1,8.98,9.01,432700,90.6,91.0,89.8,90.1,43270,0.0,1.0
2006-12-22,9.13,9.2,8.99,9.05,262700,91.3,92.0,89.9,90.5,26270,0.0,1.0
2006-12-26,9.03,9.23,8.92,9.03,190500,90.3,92.3,89.2,90.3,19050,0.0,1.0
2006-12-27,9.1,9.1,8.95,9.1,173600,91.0,91.0,89.5,91.0,17360,0.0,1.0
2006-12-28,9.21,9.32,9.12,9.14,228900,92.1,93.2,91.2,91.4,22890,0.0,1.0
2006-12-29,9.18,9.24,9.01,9.24,250600,91.8,92.4,90.1,92.4,25060,0.0,1.0
2007-01-03,8.47,9.24,8.33,9.16,1009900,84.7,92.4,83.3,91.6,100990,0.0,1.0
2007-01-04,8.79,8.97,8.36,8.41,792900,87.9,89.7,83.6,84.1,79290,0.0,1.0
2007-01-05,8.54,8.73,8.51,8.73,178300,85.4,87.3,85.1,87.3,17830,0.0,1.0
2007-01-08,5.96,6.74,5.85,6.37,7388500,59.6,67.4,58.5,63.7,738850,0.0,1.0
2007-01-09,5.78,6.04,5.72,5.93,842600,57.8,60.4,57.2,59.3,84260,0.0,1.0
2007-01-10,5.66,5.79,5.5999,5.76,626900,56.6,57.9,55.999,57.6,62690,0.0,1.0
2007-01-11,6.02,6.02,5.65,5.66,653000,60.2,60.2,56.5,56.6,65300,0.0,1.0
2007-01-12,6.03,6.25,5.91,6.02,1957900,60.3,62.5,59.1,60.2,195790,0.0,1.0
2007-01-16,5.94,6.0499,5.87,6.0,360800,59.4,60.499,58.7,60.0,36080,0.0,1.0
2007-01-17,6.01,6.06,5.9,5.92,336900,60.1,60.6,59.0,59.2,33690,0.0,1.0
2007-01-18,6.07,6.11,6.01,6.05,538300,60.7,61.1,60.1,60.5,53830,0.0,1.0
2007-01-19,6.15,6.17,6.1,6.11,121400,61.5,61.7,61.0,61.1,12140,0.0,1.0
2007-01-22,6.2,6.27,6.1,6.11,290400,62.0,62.7,61.0,61.1,29040,0.0,1.0
2007-01-23,6.13,6.33,6.09,6.14,267300,61.3,63.3,60.9,61.4,26730,0.0,1.0
2007-01-24,6.16,6.19,6.12,6.19,190400,61.6,61.9,61.2,61.9,19040,0.0,1.0
2007-01-25,6.14,6.25,6.0,6.19,364400,61.4,62.5,60.0,61.9,36440,0.0,1.0
2007-01-26,6.18,6.23,6.01,6.14,139400,61.8,62.3,60.1,61.4,13940,0.0,1.0
2007-01-29,6.05,6.18,6.01,6.15,182900,60.5,61.8,60.1,61.5,18290,0.0,1.0
2007-01-30,6.08,6.12,6.06,6.11,343100,60.8,61.2,60.6,61.1,34310,0.0,1.0
2007-01-31,6.07,6.22,6.05,6.09,131700,60.7,62.2,60.5,60.9,13170,0.0,1.0
2007-02-01,6.01,6.1,6.0,6.1,229300,60.1,61.0,60.0,61.0,22930,0.0,1.0
2007-02-02,6.19,6.25,6.05,6.1,166800,61.9,62.5,60.5,61.0,16680,0.0,1.0
2007-02-05,6.12,6.33,6.0901,6.17,217400,61.2,63.3,60.901,61.7,21740,0.0,1.0
2007-02-06,5.82,6.2,5.771,6.14,343200,58.2,62.0,57.71,61.4,34320,0.0,1.0
2007-02-07,5.72,5.84,5.65,5.83,479600,57.2,58.4,56.5,58.3,47960,0.0,1.0
2007-02-08,6.02,6.15,5.671,5.75,270300,60.2,61.5,56.71,57.5,27030,0.0,1.0
2007-02-09,5.87,6.08,5.87,6.07,76900,58.7,60.8,58.7,60.7,7690,0.0,1.0
2007-02-12,5.72,5.92,5.67,5.92,148100,57.2,59.2,56.7,59.2,14810,0.0,1.0
2007-02-13,5.75,5.75,5.69,5.73,95500,57.5,57.5,56.9,57.3,9550,0.0,1.0
2007-02-14,5.58,5.72,5.53,5.72,230700,55.8,57.2,55.3,57.2,23070,0.0,1.0
2007-02-15,5.72,5.78,5.51,5.55,198800,57.2,57.8,55.1,55.5,19880,0.0,1.0
2007-02-16,5.6,5.7,5.57,5.7,81000,56.0,57.0,55.7,57.0,8100,0.0,1.0
2007-02-20,5.63,5.67,5.5,5.56,247500,56.3,56.7,55.0,55.6,24750,0.0,1.0
2007-02-21,5.64,5.91,5.55,5.86,275900,56.4,59.1,55.5,58.6,27590,0.0,1.0
2007-02-22,5.54,5.67,5.51,5.63,186800,55.4,56.7,55.1,56.3,18680,0.0,1.0
2007-02-23,5.5,5.72,5.21,5.35,567400,55.0,57.2,52.1,53.5,56740,0.0,1.0
2007-02-26,5.17,5.33,5.129,5.28,520300,51.7,53.3,51.29,52.8,52030,0.0,1.0
2007-02-27,5.21,5.29,5.05,5.25,307400,52.1,52.9,50.5,52.5,30740,0.0,1.0
2007-02-28,5.0,5.25,4.9,5.25,259500,50.0,52.5,49.0,52.5,25950,0.0,1.0
2007-03-01,4.9,5.0,4.7201,4.89,141800,49.0,50.0,47.201,48.9,14180,0.0,1.0
2007-03-02,4.69,4.97,4.6701,4.87,142100,46.9,49.7,46.701,48.7,14210,0.0,1.0
2007-03-05,4.56,4.69,4.56,4.62,112200,45.6,46.9,45.6,46.2,11220,0.0,1.0
2007-03-06,4.71,4.72,4.56,4.64,148300,47.1,47.2,45.6,46.4,14830,0.0,1.0
2007-03-07,4.68,4.77,4.62,4.72,71000,46.8,47.7,46.2,47.2,7100,0.0,1.0
2007-03-08,4.77,4.84,4.66,4.82,114500,47.7,48.4,46.6,48.2,11450,0.0,1.0
2007-03-09,4.76,4.97,4.75,4.82,101200,47.6,49.7,47.5,48.2,10120,0.0,1.0
2007-03-12,4.89,4.92,4.79,4.79,65200,48.9,49.2,47.9,47.9,6520,0.0,1.0
2007-03-13,4.92,4.97,4.88,4.89,237800,49.2,49.7,48.8,48.9,23780,0.0,1.0
2007-03-14,4.89,4.91,4.82,4.9,45400,48.9,49.1,48.2,49.0,4540,0.0,1.0
2007-03-15,4.9,4.9,4.75,4.84,71500,49.0,49.0,47.5,48.4,7150,0.0,1.0
2007-03-16,4.96,4.97,4.88,4.9,73700,49.6,49.7,48.8,49.0,7370,0.0,1.0
2007-03-19,5.14,5.17,4.88,5.0,165800,51.4,51.7,48.8,50.0,16580,0.0,1.0
2007-03-20,5.03,5.12,4.95,5.12,100300,50.3,51.2,49.5,51.2,10030,0.0,1.0
2007-03-21,5.02,5.05,4.88,4.99,102700,50.2,50.5,48.8,49.9,10270,0.0,1.0
2007-03-22,5.0,5.09,5.0,5.01,50300,50.0,50.9,50.0,50.1,5030,0.0,1.0
2007-03-23,4.82,5.01,4.8,5.01,62700,48.2,50.1,48.0,50.1,6270,0.0,1.0
2007-03-26,4.77,4.85,4.75,4.79,113400,47.7,48.5,47.5,47.9,11340,0.0,1.0
2007-03-27,4.8,4.82,4.77,4.77,72300,48.0,48.2,47.7,47.7,7230,0.0,1.0
2007-03-28,4.8,5.0,4.8,4.85,55900,48.0,50.0,48.0,48.5,5590,0.0,1.0
2007-03-29,5.11,5.11,4.86,4.86,105700,51.1,51.1,48.6,48.6,10570,0.0,1.0
2007-03-30,5.44,5.51,5.08,5.1,185900,54.4,55.1,50.8,51.0,18590,0.0,1.0
2007-04-02,5.41,5.56,5.34,5.42,156400,54.1,55.6,53.4,54.2,15640,0.0,1.0
2007-04-03,5.27,5.42,5.27,5.42,247800,52.7,54.2,52.7,54.2,24780,0.0,1.0
2007-04-04,5.21,5.33,5.19,5.25,79100,52.1,53.3,51.9,52.5,7910,0.0,1.0
2007-04-05,5.38,5.45,5.21,5.21,95800,53.8,54.5,52.1,52.1,9580,0.0,1.0
2007-04-09,5.64,5.81,5.4,5.4,278400,56.4,58.1,54.0,54.0,27840,0.0,1.0
2007-04-10,5.38,5.7,5.36,5.68,141200,53.8,57.0,53.6,56.8,14120,0.0,1.0
2007-04-11,5.22,5.4,5.22,5.4,242600,52.2,54.0,52.2,54.0,24260,0.0,1.0
2007-04-12,5.21,5.25,5.14,5.21,81400,52.1,52.5,51.4,52.1,8140,0.0,1.0
2007-04-13,5.18,5.33,5.15,5.29,103900,51.8,53.3,51.5,52.9,10390,0.0,1.0
2007-04-16,5.21,5.3,5.13,5.19,78000,52.1,53.0,51.3,51.9,7800,0.0,1.0
2007-04-17,5.19,5.28,5.11,5.25,41700,51.9,52.8,51.1,52.5,4170,0.0,1.0
2007-04-18,5.09,5.15,5.0,5.15,93600,50.9,51.5,50.0,51.5,9360,0.0,1.0
2007-04-19,4.88,5.07,4.88,5.07,75700,48.8,50.7,48.8,50.7,7570,0.0,1.0
2007-04-20,4.94,4.978,4.83,4.89,93300,49.4,49.78,48.3,48.9,9330,0.0,1.0
2007-04-23,4.85,4.95,4.8,4.91,83400,48.5,49.5,48.0,49.1,8340,0.0,1.0
2007-04-24,4.84,4.91,4.75,4.84,55100,48.4,49.1,47.5,48.4,5510,0.0,1.0
2007-04-25,4.85,4.94,4.83,4.85,56000,48.5,49.4,48.3,48.5,5600,0.0,1.0
2007-04-26,4.83,4.87,4.8,4.83,32200,48.3,48.7,48.0,48.3,3220,0.0,1.0
2007-04-27,4.8,4.85,4.75,4.81,72400,48.0,48.5,47.5,48.1,7240,0.0,1.0
2007-04-30,4.83,4.84,4.8,4.8,45500,48.3,48.4,48.0,48.0,4550,0.0,1.0
2007-05-01,5.04,5.05,4.84,4.85,235400,50.4,50.5,48.4,48.5,23540,0.0,1.0
2007-05-02,5.17,5.17,5.01,5.01,91200,51.7,51.7,50.1,50.1,9120,0.0,1.0
2007-05-03,4.91,5.05,4.9,5.0,119400,49.1,50.5,49.0,50.0,11940,0.0,1.0
2007-05-04,4.97,5.11,4.81,5.05,107500,49.7,51.1,48.1,50.5,10750,0.0,1.0
2007-05-07,4.81,4.95,4.76,4.94,117800,48.1,49.5,47.6,49.4,11780,0.0,1.0
2007-05-08,4.76,4.86,4.7,4.78,85200,47.6,48.6,47.0,47.8,8520,0.0,1.0
2007-05-09,4.71,4.81,4.71,4.76,106800,47.1,48.1,47.1,47.6,10680,0.0,1.0
2007-05-10,4.62,4.79,4.62,4.67,53000,46.2,47.9,46.2,46.7,5300,0.0,1.0
2007-05-11,4.45,4.6,4.21,4.49,131300,44.5,46.0,42.1,44.9,13130,0.0,1.0
2007-05-14,4.61,4.71,4.43,4.43,44657,46.1,47.1,44.3,44.3,4465.7,0.0,1.0
2007-05-15,4.42,4.75,4.41,4.69,64983,44.2,47.5,44.1,46.9,6498.3,0.0,1.0
2007-05-16,4.65,4.68,4.42,4.43,25168,46.5,46.8,44.2,44.3,2516.8,0.0,1.0
2007-05-17,4.63,4.67,4.54,4.65,118000,46.3,46.7,45.4,46.5,11800,0.0,1.0
2007-05-18,4.57,4.6999,4.48,4.61,277900,45.7,46.999,44.8,46.1,27790,0.0,1.0
2007-05-21,4.58,4.86,4.48,4.5,85400,45.8,48.6,44.8,45.0,8540,0.0,1.0
2007-05-22,4.55,4.65,4.52,4.58,80700,45.5,46.5,45.2,45.8,8070,0.0,1.0
2007-05-23,4.58,4.64,4.52,4.52,39100,45.8,46.4,45.2,45.2,3910,0.0,1.0
2007-05-24,4.61,4.63,4.55,4.55,49400,46.1,46.3,45.5,45.5,4940,0.0,1.0
2007-05-25,4.63,4.67,4.59,4.6,41700,46.3,46.7,45.9,46.0,4170,0.0,1.0
2007-05-29,4.61,4.64,4.57,4.63,32200,46.1,46.4,45.7,46.3,3220,0.0,1.0
2007-05-30,4.57,4.59,4.55,4.57,22900,45.7,45.9,45.5,45.7,2290,0.0,1.0
2007-05-31,4.98,4.98,4.51,4.54,206800,49.8,49.8,45.1,45.4,20680,0.0,1.0
2007-06-01,5.09,5.15,4.91,4.96,268500,50.9,51.5,49.1,49.6,26850,0.0,1.0
2007-06-04,4.92,5.09,4.89,5.09,41600,49.2,50.9,48.9,50.9,4160,0.0,1.0
2007-06-05,4.68,4.94,4.61,4.92,68400,46.8,49.4,46.1,49.2,6840,0.0,1.0
2007-06-06,4.78,4.93,4.62,4.64,106700,47.8,49.3,46.2,46.4,10670,0.0,1.0
2007-06-07,4.63,4.79,4.57,4.69,57100,46.3,47.9,45.7,46.9,5710,0.0,1.0
2007-06-08,4.58,4.63,4.52,4.63,39600,45.8,46.3,45.2,46.3,3960,0.0,1.0
2007-06-11,4.62,4.63,4.56,4.56,15800,46.2,46.3,45.6,45.6,1580,0.0,1.0
2007-06-12,4.589,4.63,4.58,4.59,23700,45.89,46.3,45.8,45.9,2370,0.0,1.0
2007-06-13,4.66,4.74,4.51,4.58,50700,46.6,47.4,45.1,45.8,5070,0.0,1.0
2007-06-14,4.6212,4.72,4.61,4.68,24500,46.212,47.2,46.1,46.8,2450,0.0,1.0
2007-06-15,4.6,4.74,4.57,4.59,114300,46.0,47.4,45.7,45.9,11430,0.0,1.0
2007-06-18,4.57,4.63,4.55,4.61,43300,45.7,46.3,45.5,46.1,4330,0.0,1.0
2007-06-19,4.5,4.6,4.49,4.59,99700,45.0,46.0,44.9,45.9,9970,0.0,1.0
2007-06-20,4.41,4.55,4.4,4.52,108700,44.1,45.5,44.0,45.2,10870,0.0,1.0
2007-06-21,4.32,4.41,4.17,4.4001,90100,43.2,44.1,41.7,44.001,9010,0.0,1.0
2007-06-22,4.25,4.36,4.2,4.29,40500,42.5,43.6,42.0,42.9,4050,0.0,1.0
2007-06-25,4.16,4.25,4.01,4.22,63500,41.6,42.5,40.1,42.2,6350,0.0,1.0
2007-06-26,4.11,4.23,4.08,4.08,80900,41.1,42.3,40.8,40.8,8090,0.0,1.0
2007-06-27,4.06,4.22,3.98,4.22,61400,40.6,42.2,39.8,42.2,6140,0.0,1.0
2007-06-28,4.13,4.1501,4.03,4.03,39300,41.3,41.501,40.3,40.3,3930,0.0,1.0
2007-06-29,4.15,4.2,4.13,4.2,121300,41.5,42.0,41.3,42.0,12130,0.0,1.0
2007-07-02,4.48,4.6399,4.14,4.14,134900,44.8,46.399,41.4,41.4,13490,0.0,1.0
2007-07-03,4.41,4.47,4.2201,4.47,40900,44.1,44.7,42.201,44.7,4090,0.0,1.0
2007-07-05,4.54,5.19,4.3,4.44,221900,45.4,51.9,43.0,44.4,22190,0.0,1.0
2007-07-06,4.4,4.54,4.38,4.51,58800,44.0,45.4,43.8,45.1,5880,0.0,1.0
2007-07-09,4.21,4.52,4.2,4.52,141800,42.1,45.2,42.0,45.2,14180,0.0,1.0
2007-07-10,4.23,4.28,4.17,4.2,62700,42.3,42.8,41.7,42.0,6270,0.0,1.0
2007-07-11,4.15,4.22,4.1,4.2,80300,41.5,42.2,41.0,42.0,8030,0.0,1.0
2007-07-12,4.3,4.33,4.15,4.22,65300,43.0,43.3,41.5,42.2,6530,0.0,1.0
2007-07-13,4.33,4.4,4.2,4.26,157600,43.3,44.0,42.0,42.6,15760,0.0,1.0
2007-07-16,4.3,4.42,4.27,4.29,112200,43.0,44.2,42.7,42.9,11220,0.0,1.0
2007-07-17,4.34,4.35,4.25,4.34,25200,43.4,43.5,42.5,43.4,2520,0.0,1.0
2007-07-18,4.36,4.4,4.24,4.3,53600,43.6,44.0,42.4,43.0,5360,0.0,1.0
2007-07-19,4.52,4.65,4.42,4.62,94400,45.2,46.5,44.2,46.2,9440,0.0,1.0
2007-07-20,4.24,4.51,4.24,4.46,38000,42.4,45.1,42.4,44.6,3800,0.0,1.0
2007-07-23,4.22,4.37,4.22,4.22,25100,42.2,43.7,42.2,42.2,2510,0.0,1.0
2007-07-24,4.24,4.29,4.2,4.24,36300,42.4,42.9,42.0,42.4,3630,0.0,1.0
2007-07-25,4.37,4.41,4.22,4.25,70700,43.7,44.1,42.2,42.5,7070,0.0,1.0
2007-07-26,4.26,4.31,4.16,4.3,90800,42.6,43.1,41.6,43.0,9080,0.0,1.0
2007-07-27,4.24,4.46,4.24,4.44,13300,42.4,44.6,42.4,44.4,1330,0.0,1.0
2007-07-30,4.0435,4.31,3.99,4.29,88800,40.435,43.1,39.9,42.9,8880,0.0,1.0
2007-07-31,4.0,4.13,4.0,4.12,62600,40.0,41.3,40.0,41.2,6260,0.0,1.0
2007-08-01,3.85,4.28,3.8,4.03,127600,38.5,42.8,38.0,40.3,12760,0.0,1.0
2007-08-02,3.8,3.91,3.75,3.85,43300,38.0,39.1,37.5,38.5,4330,0.0,1.0
2007-08-03,3.68,3.92,3.68,3.74,44200,36.8,39.2,36.8,37.4,4420,0.0,1.0
2007-08-06,3.67,3.76,3.6,3.73,79600,36.7,37.6,36.0,37.3,7960,0.0,1.0
2007-08-07,3.74,3.8,3.67,3.7,85500,37.4,38.0,36.7,37.0,8550,0.0,1.0
2007-08-08,3.88,3.91,3.7,3.79,84300,38.8,39.1,37.0,37.9,8430,0.0,1.0
2007-08-09,3.95,3.95,3.75,3.8,108800,39.5,39.5,37.5,38.0,10880,0.0,1.0
2007-08-10,3.83,3.96,3.67,3.96,207700,38.3,39.6,36.7,39.6,20770,0.0,1.0
2007-08-13,3.79,3.98,3.73,3.85,75800,37.9,39.8,37.3,38.5,7580,0.0,1.0
2007-08-14,3.84,3.9,3.74,3.83,35200,38.4,39.0,37.4,38.3,3520,0.0,1.0
2007-08-15,4.07,4.31,3.76,3.87,108100,40.7,43.1,37.6,38.7,10810,0.0,1.0
2007-08-16,4.15,4.18,3.76,4.02,68700,41.5,41.8,37.6,40.2,6870,0.0,1.0
2007-08-17,4.1,4.27,3.97,4.16,36300,41.0,42.7,39.7,41.6,3630,0.0,1.0
2007-08-20,4.04,4.165,3.95,4.14,32900,40.4,41.65,39.5,41.4,3290,0.0,1.0
2007-08-21,4.07,4.09,3.96,3.99,11300,40.7,40.9,39.6,39.9,1130,0.0,1.0
2007-08-22,4.06,4.12,4.02,4.08,12100,40.6,41.2,40.2,40.8,1210,0.0,1.0
2007-08-23,4.1,4.14,4.04,4.04,15700,41.0,41.4,40.4,40.4,1570,0.0,1.0
2007-08-24,4.12,4.19,4.09,4.09,23500,41.2,41.9,40.9,40.9,2350,0.0,1.0
2007-08-27,4.0298,4.1,3.99,4.1,23600,40.298,41.0,39.9,41.0,2360,0.0,1.0
2007-08-28,4.0,4.15,3.99,4.03,49800,40.0,41.5,39.9,40.3,4980,0.0,1.0
2007-08-29,4.01,4.14,3.98,4.14,30200,40.1,41.4,39.8,41.4,3020,0.0,1.0
2007-08-30,3.98,4.09,3.96,3.97,16800,39.8,40.9,39.6,39.7,1680,0.0,1.0
2007-08-31,3.98,4.15,3.98,3.98,18800,39.8,41.5,39.8,39.8,1880,0.0,1.0
2007-09-04,4.07,4.09,4.0,4.0,29500,40.7,40.9,40.0,40.0,2950,0.0,1.0
2007-09-05,4.26,4.3,4.0,4.06,26500,42.6,43.0,40.0,40.6,2650,0.0,1.0
2007-09-06,4.49,4.55,4.24,4.24,49900,44.9,45.5,42.4,42.4,4990,0.0,1.0
2007-09-07,4.8,4.8799,4.44,4.45,81500,48.0,48.799,44.4,44.5,8150,0.0,1.0
2007-09-10,4.48,4.79,4.32,4.79,71700,44.8,47.9,43.2,47.9,7170,0.0,1.0
2007-09-11,4.52,4.6199,4.42,4.54,52000,45.2,46.199,44.2,45.4,5200,0.0,1.0
2007-09-12,4.57,4.6,4.5,4.54,42900,45.7,46.0,45.0,45.4,4290,0.0,1.0
2007-09-13,4.48,4.59,4.29,4.59,349700,44.8,45.9,42.9,45.9,34970,0.0,1.0
2007-09-14,4.59,4.65,4.24,4.44,71400,45.9,46.5,42.4,44.4,7140,0.0,1.0
2007-09-17,4.26,4.61,4.26,4.56,185300,42.6,46.1,42.6,45.6,18530,0.0,1.0
2007-09-18,4.3,4.4,4.21,4.3,81200,43.0,44.0,42.1,43.0,8120,0.0,1.0
2007-09-19,4.67,5.15,4.24,4.3201,423000,46.7,51.5,42.4,43.201,42300,0.0,1.0
2007-09-20,4.4899,4.69,4.4,4.64,73800,44.899,46.9,44.0,46.4,7380,0.0,1.0
2007-09-21,4.41,4.48,4.35,4.43,53000,44.1,44.8,43.5,44.3,5300,0.0,1.0
2007-09-24,4.3,4.41,4.24,4.4,31900,43.0,44.1,42.4,44.0,3190,0.0,1.0
2007-09-25,4.3,4.36,4.25,4.3,12400,43.0,43.6,42.5,43.0,1240,0.0,1.0
2007-09-26,4.2899,4.2976,4.25,4.28,29600,42.899,42.976,42.5,42.8,2960,0.0,1.0
2007-09-27,4.26,4.35,4.26,4.28,22600,42.6,43.5,42.6,42.8,2260,0.0,1.0
2007-09-28,4.29,4.34,4.25,4.28,42200,42.9,43.4,42.5,42.8,4220,0.0,1.0
2007-10-01,4.4,4.41,4.25,4.32,45000,44.0,44.1,42.5,43.2,4500,0.0,1.0
2007-10-02,4.38,4.57,4.3,4.48,70800,43.8,45.7,43.0,44.8,7080,0.0,1.0
2007-10-03,4.7,4.88,4.45,4.5,213100,47.0,48.8,44.5,45.0,21310,0.0,1.0
2007-10-04,4.7,4.8001,4.65,4.74,140100,47.0,48.001,46.5,47.4,14010,0.0,1.0
2007-10-05,4.8,4.91,4.7,4.75,64300,48.0,49.1,47.0,47.5,6430,0.0,1.0
2007-10-08,4.8,4.85,4.62,4.84,44300,48.0,48.5,46.2,48.4,4430,0.0,1.0
2007-10-09,4.893,5.0,4.79,4.79,82100,48.93,50.0,47.9,47.9,8210,0.0,1.0
2007-10-10,5.0,5.2,4.87,4.92,166900,50.0,52.0,48.7,49.2,16690,0.0,1.0
2007-10-11,5.12,5.19,4.98,5.0,67500,51.2,51.9,49.8,50.0,6750,0.0,1.0
2007-10-12,5.0,5.19,4.95,5.09,84300,50.0,51.9,49.5,50.9,8430,0.0,1.0
2007-10-15,5.2,5.28,4.96,4.96,88500,52.0,52.8,49.6,49.6,8850,0.0,1.0
2007-10-16,5.13,5.39,5.04,5.04,107700,51.3,53.9,50.4,50.4,10770,0.0,1.0
2007-10-17,5.37,5.37,5.16,5.2,72500,53.7,53.7,51.6,52.0,7250,0.0,1.0
2007-10-18,5.39,5.5,5.2,5.34,100000,53.9,55.0,52.0,53.4,10000,0.0,1.0
2007-10-19,5.34,5.5,5.34,5.42,60100,53.4,55.0,53.4,54.2,6010,0.0,1.0
2007-10-22,5.26,5.35,5.2,5.3,66000,52.6,53.5,52.0,53.0,6600,0.0,1.0
2007-10-23,5.04,5.26,5.0,5.26,103900,50.4,52.6,50.0,52.6,10390,0.0,1.0
2007-10-24,5.17,5.22,4.98,5.0199,62400,51.7,52.2,49.8,50.199,6240,0.0,1.0
2007-10-25,5.19,5.24,5.0644,5.24,70700,51.9,52.4,50.644,52.4,7070,0.0,1.0
2007-10-26,5.12,5.23,5.06,5.23,89500,51.2,52.3,50.6,52.3,8950,0.0,1.0
2007-10-29,5.1,5.11,4.95,5.1,61900,51.0,51.1,49.5,51.0,6190,0.0,1.0
2007-10-30,4.85,5.03,4.85,5.02,73900,48.5,50.3,48.5,50.2,7390,0.0,1.0
2007-10-31,5.0,5.11,4.86,4.86,102100,50.0,51.1,48.6,48.6,10210,0.0,1.0
2007-11-01,5.18,5.8,4.98,5.6,650900,51.8,58.0,49.8,56.0,65090,0.0,1.0
2007-11-02,5.0,5.32,4.99,5.26,186900,50.0,53.2,49.9,52.6,18690,0.0,1.0
2007-11-05,5.0,5.17,5.0,5.17,102900,50.0,51.7,50.0,51.7,10290,0.0,1.0
2007-11-06,4.76,5.109,4.76,5.0,80900,47.6,51.09,47.6,50.0,8090,0.0,1.0
2007-11-07,4.97,5.1,4.64,4.77,231000,49.7,51.0,46.4,47.7,23100,0.0,1.0
2007-11-08,4.91,5.07,4.8,5.05,127100,49.1,50.7,48.0,50.5,12710,0.0,1.0
2007-11-09,5.32,5.42,4.83,4.83,115500,53.2,54.2,48.3,48.3,11550,0.0,1.0
2007-11-12,5.34,5.39,5.19,5.32,91600,53.4,53.9,51.9,53.2,9160,0.0,1.0
2007-11-13,5.17,5.3,5.14,5.3,44200,51.7,53.0,51.4,53.0,4420,0.0,1.0
2007-11-14,5.09,5.24,4.99,5.14,65500,50.9,52.4,49.9,51.4,6550,0.0,1.0
2007-11-15,4.93,5.12,4.87,5.04,86300,49.3,51.2,48.7,50.4,8630,0.0,1.0
2007-11-16,5.17,5.19,4.92,4.99,175400,51.7,51.9,49.2,49.9,17540,0.0,1.0
2007-11-19,5.01,5.3,4.85,5.3,111700,50.1,53.0,48.5,53.0,11170,0.0,1.0
2007-11-20,4.82,5.17,4.76,4.95,103200,48.2,51.7,47.6,49.5,10320,0.0,1.0
2007-11-21,4.69,4.86,4.61,4.8,67200,46.9,48.6,46.1,48.0,6720,0.0,1.0
2007-11-23,4.91,4.91,4.68,4.7501,33400,49.1,49.1,46.8,47.501,3340,0.0,1.0
2007-11-26,4.53,4.91,4.45,4.88,107200,45.3,49.1,44.5,48.8,10720,0.0,1.0
2007-11-27,4.4,4.58,4.33,4.45,84300,44.0,45.8,43.3,44.5,8430,0.0,1.0
2007-11-28,4.63,4.63,4.35,4.35,94300,46.3,46.3,43.5,43.5,9430,0.0,1.0
2007-11-29,4.59,4.66,4.5,4.59,39700,45.9,46.6,45.0,45.9,3970,0.0,1.0
2007-11-30,4.57,4.79,4.4901,4.79,78000,45.7,47.9,44.901,47.9,7800,0.0,1.0
2007-12-03,4.43,4.73,4.38,4.6,93000,44.3,47.3,43.8,46.0,9300,0.0,1.0
2007-12-04,4.4,4.65,4.38,4.39,233000,44.0,46.5,43.8,43.9,23300,0.0,1.0
2007-12-05,4.4,4.51,4.38,4.39,104000,44.0,45.1,43.8,43.9,10400,0.0,1.0
2007-12-06,4.51,4.77,4.37,4.37,61400,45.1,47.7,43.7,43.7,6140,0.0,1.0
2007-12-07,4.43,4.49,4.39,4.4701,51800,44.3,44.9,43.9,44.701,5180,0.0,1.0
2007-12-10,4.25,4.45,4.18,4.38,94800,42.5,44.5,41.8,43.8,9480,0.0,1.0
2007-12-11,4.46,4.63,4.17,4.23,116600,44.6,46.3,41.7,42.3,11660,0.0,1.0
2007-12-12,4.59,4.67,4.49,4.62,50100,45.9,46.7,44.9,46.2,5010,0.0,1.0
2007-12-13,4.6,4.65,4.47,4.52,40900,46.0,46.5,44.7,45.2,4090,0.0,1.0
2007-12-14,4.75,5.02,4.55,4.55,100200,47.5,50.2,45.5,45.5,10020,0.0,1.0
2007-12-17,4.81,4.85,4.71,4.77,55600,48.1,48.5,47.1,47.7,5560,0.0,1.0
2007-12-18,4.8,4.85,4.8,4.8,39100,48.0,48.5,48.0,48.0,3910,0.0,1.0
2007-12-19,4.92,4.98,4.82,4.82,50900,49.2,49.8,48.2,48.2,5090,0.0,1.0
2007-12-20,5.0,5.0,4.94,4.98,79400,50.0,50.0,49.4,49.8,7940,0.0,1.0
2007-12-21,5.0,5.09,4.91,5.02,115300,50.0,50.9,49.1,50.2,11530,0.0,1.0
2007-12-24,5.11,5.12,4.95,4.95,51200,51.1,51.2,49.5,49.5,5120,0.0,1.0
2007-12-26,5.08,5.14,4.96,5.14,93000,50.8,51.4,49.6,51.4,9300,0.0,1.0
2007-12-27,5.15,5.18,5.05,5.05,56000,51.5,51.8,50.5,50.5,5600,0.0,1.0
2007-12-28,5.09,5.21,5.08,5.12,36500,50.9,52.1,50.8,51.2,3650,0.0,1.0
2007-12-31,5.11,5.11,5.0,5.02,48400,51.1,51.1,50.0,50.2,4840,0.0,1.0
2008-01-02,5.25,5.25,5.01,5.08,417300,52.5,52.5,50.1,50.8,41730,0.0,1.0
2008-01-03,5.17,5.24,5.14,5.18,77600,51.7,52.4,51.4,51.8,7760,0.0,1.0
2008-01-04,5.24,5.36,5.1,5.18,89000,52.4,53.6,51.0,51.8,8900,0.0,1.0
2008-01-07,5.11,5.3,5.1,5.26,74600,51.1,53.0,51.0,52.6,7460,0.0,1.0
2008-01-08,5.22,5.3,5.06,5.11,141600,52.2,53.0,50.6,51.1,14160,0.0,1.0
2008-01-09,5.27,5.3,5.05,5.19,116600,52.7,53.0,50.5,51.9,11660,0.0,1.0
2008-01-10,5.44,5.44,5.0101,5.22,128800,54.4,54.4,50.101,52.2,12880,0.0,1.0
2008-01-11,5.17,5.44,5.13,5.36,87300,51.7,54.4,51.3,53.6,8730,0.0,1.0
2008-01-14,5.46,5.49,5.17,5.17,165300,54.6,54.9,51.7,51.7,16530,0.0,1.0
2008-01-15,5.3,5.42,5.18,5.42,96600,53.0,54.2,51.8,54.2,9660,0.0,1.0
2008-01-16,5.54,5.55,5.26,5.33,116100,55.4,55.5,52.6,53.3,11610,0.0,1.0
2008-01-17,5.61,5.7,5.31,5.59,143500,56.1,57.0,53.1,55.9,14350,0.0,1.0
2008-01-18,5.56,5.62,5.32,5.62,183200,55.6,56.2,53.2,56.2,18320,0.0,1.0
2008-01-22,5.5,5.52,5.23,5.23,92400,55.0,55.2,52.3,52.3,9240,0.0,1.0
2008-01-23,5.54,5.56,5.25,5.4,142100,55.4,55.6,52.5,54.0,14210,0.0,1.0
2008-01-24,5.54,5.61,5.412,5.5,84300,55.4,56.1,54.12,55.0,8430,0.0,1.0
2008-01-25,5.61,5.62,5.39,5.52,112200,56.1,56.2,53.9,55.2,11220,0.0,1.0
2008-01-28,6.09,6.09,5.52,5.6,176300,60.9,60.9,55.2,56.0,17630,0.0,1.0
2008-01-29,6.13,6.4,5.84,6.06,217500,61.3,64.0,58.4,60.6,21750,0.0,1.0
2008-01-30,6.12,6.2,5.96,6.09,62800,61.2,62.0,59.6,60.9,6280,0.0,1.0
2008-01-31,5.67,6.09,5.62,6.08,259400,56.7,60.9,56.2,60.8,25940,0.0,1.0
2008-02-01,5.52,5.82,5.4,5.59,100900,55.2,58.2,54.0,55.9,10090,0.0,1.0
2008-02-04,5.31,5.59,5.18,5.52,131400,53.1,55.9,51.8,55.2,13140,0.0,1.0
2008-02-05,5.31,5.38,5.24,5.33,111100,53.1,53.8,52.4,53.3,11110,0.0,1.0
2008-02-06,5.19,5.37,5.19,5.37,81600,51.9,53.7,51.9,53.7,8160,0.0,1.0
2008-02-07,5.37,5.37,5.11,5.15,58600,53.7,53.7,51.1,51.5,5860,0.0,1.0
2008-02-08,5.24,5.34,5.17,5.34,68900,52.4,53.4,51.7,53.4,6890,0.0,1.0
2008-02-11,5.25,5.35,5.133,5.33,61900,52.5,53.5,51.33,53.3,6190,0.0,1.0
2008-02-12,5.29,5.35,5.12,5.2,38800,52.9,53.5,51.2,52.0,3880,0.0,1.0
2008-02-13,5.28,5.28,5.21,5.22,60600,52.8,52.8,52.1,52.2,6060,0.0,1.0
2008-02-14,5.12,5.29,5.11,5.23,118800,51.2,52.9,51.1,52.3,11880,0.0,1.0
2008-02-15,4.85,5.33,4.65,5.11,142100,48.5,53.3,46.5,51.1,14210,0.0,1.0
2008-02-19,5.15,5.35,4.91,4.95,61000,51.5,53.5,49.1,49.5,6100,0.0,1.0
2008-02-20,4.95,5.46,4.82,5.23,133400,49.5,54.6,48.2,52.3,13340,0.0,1.0
2008-02-21,5.01,5.15,4.95,5.0,127500,50.1,51.5,49.5,50.0,12750,0.0,1.0
2008-02-22,5.26,5.5,5.15,5.5,132600,52.6,55.0,51.5,55.0,13260,0.0,1.0
2008-02-25,5.88,6.08,5.31,5.31,212400,58.8,60.8,53.1,53.1,21240,0.0,1.0
2008-02-26,6.18,6.3618,5.76,5.85,208700,61.8,63.618,57.6,58.5,20870,0.0,1.0
2008-02-27,6.0,6.18,5.94,6.15,94800,60.0,61.8,59.4,61.5,9480,0.0,1.0
2008-02-28,6.15,6.1967,5.96,6.03,84600,61.5,61.967,59.6,60.3,8460,0.0,1.0
2008-02-29,6.22,6.22,5.74,6.13,136400,62.2,62.2,57.4,61.3,13640,0.0,1.0
2008-03-03,6.55,6.55,5.94,6.19,183900,65.5,65.5,59.4,61.9,18390,0.0,1.0
2008-03-04,6.2,6.51,6.05,6.51,101200,62.0,65.1,60.5,65.1,10120,0.0,1.0
2008-03-05,6.0,6.26,5.81,6.23,104300,60.0,62.6,58.1,62.3,10430,0.0,1.0
2008-03-06,5.7,6.14,5.7,5.95,128500,57.0,61.4,57.0,59.5,12850,0.0,1.0
2008-03-07,5.92,5.92,5.7,5.72,117600,59.2,59.2,57.0,57.2,11760,0.0,1.0
2008-03-10,5.535,5.9,5.34,5.86,128400,55.35,59.0,53.4,58.6,12840,0.0,1.0
2008-03-11,5.45,5.73,5.21,5.53,188800,54.5,57.3,52.1,55.3,18880,0.0,1.0
2008-03-12,5.46,5.61,5.39,5.42,71900,54.6,56.1,53.9,54.2,7190,0.0,1.0
2008-03-13,5.71,5.83,5.26,5.42,71200,57.1,58.3,52.6,54.2,7120,0.0,1.0
2008-03-14,5.95,6.32,5.35,5.74,156900,59.5,63.2,53.5,57.4,15690,0.0,1.0
2008-03-17,5.22,5.85,5.14,5.85,167600,52.2,58.5,51.4,58.5,16760,0.0,1.0
2008-03-18,2.16,2.69,2.07,2.5,3317200,21.6,26.9,20.7,25.0,331720,0.0,1.0
2008-03-19,2.2,2.26,2.044,2.24,1517700,22.0,22.6,20.44,22.4,151770,0.0,1.0
2008-03-20,2.12,2.2,1.87,2.12,591200,21.2,22.0,18.7,21.2,59120,0.0,1.0
2008-03-24,2.06,2.19,2.05,2.16,592900,20.6,21.9,20.5,21.6,59290,0.0,1.0
2008-03-25,2.06,2.15,2.06,2.1,648400,20.6,21.5,20.6,21.0,64840,0.0,1.0
2008-03-26,2.0799,2.13,2.06,2.09,354400,20.799,21.3,20.6,20.9,35440,0.0,1.0
2008-03-27,2.02,2.1399,1.99,2.11,284700,20.2,21.399,19.9,21.1,28470,0.0,1.0
2008-03-28,2.02,2.07,1.97,2.04,151900,20.2,20.7,19.7,20.4,15190,0.0,1.0
2008-03-31,1.96,2.05,1.9,2.05,698900,19.6,20.5,19.0,20.5,69890,0.0,1.0
2008-04-01,2.05,2.06,1.98,1.99,192000,20.5,20.6,19.8,19.9,19200,0.0,1.0
2008-04-02,2.05,2.06,2.0099,2.05,102600,20.5,20.6,20.099,20.5,10260,0.0,1.0
2008-04-03,2.01,2.05,2.0,2.02,129800,20.1,20.5,20.0,20.2,12980,0.0,1.0
2008-04-04,2.01,2.05,2.01,2.04,128202,20.1,20.5,20.1,20.4,12820.2,0.0,1.0
2008-04-07,2.01,2.06,2.01,2.05,129195,20.1,20.6,20.1,20.5,12919.5,0.0,1.0
2008-04-08,2.0,2.05,1.85,2.04,205100,20.0,20.5,18.5,20.4,20510,0.0,1.0
2008-04-09,1.97,2.03,1.91,2.03,163500,19.7,20.3,19.1,20.3,16350,0.0,1.0
2008-04-10,1.97,2.03,1.95,2.0,90400,19.7,20.3,19.5,20.0,9040,0.0,1.0
2008-04-11,1.95,1.97,1.91,1.97,56600,19.5,19.7,19.1,19.7,5660,0.0,1.0
2008-04-14,1.9,1.98,1.83,1.98,112700,19.0,19.8,18.3,19.8,11270,0.0,1.0
2008-04-15,1.77,1.9,1.74,1.9,129800,17.7,19.0,17.4,19.0,12980,0.0,1.0
2008-04-16,1.73,1.86,1.67,1.76,312700,17.3,18.6,16.7,17.6,31270,0.0,1.0
2008-04-17,1.8,1.8201,1.69,1.75,420700,18.0,18.201,16.9,17.5,42070,0.0,1.0
2008-04-18,1.81,1.88,1.8,1.83,348100,18.1,18.8,18.0,18.3,34810,0.0,1.0
2008-04-21,1.74,1.85,1.71,1.84,304300,17.4,18.5,17.1,18.4,30430,0.0,1.0
2008-04-22,1.62,1.75,1.58,1.74,458300,16.2,17.5,15.8,17.4,45830,0.0,1.0
2008-04-23,1.58,1.63,1.53,1.63,481900,15.8,16.3,15.3,16.3,48190,0.0,1.0
2008-04-24,1.52,1.5864,1.51,1.57,343200,15.2,15.864,15.1,15.7,34320,0.0,1.0
2008-04-25,1.56,1.59,1.54,1.56,1063200,15.6,15.9,15.4,15.6,106320,0.0,1.0
2008-04-28,1.58,1.59,1.54,1.55,220800,15.8,15.9,15.4,15.5,22080,0.0,1.0
2008-04-29,1.83,1.87,1.58,1.59,545200,18.3,18.7,15.8,15.9,54520,0.0,1.0
2008-04-30,1.95,2.04,1.83,1.92,783700,19.5,20.4,18.3,19.2,78370,0.0,1.0
2008-05-01,1.9501,1.96,1.82,1.92,328100,19.501,19.6,18.2,19.2,32810,0.0,1.0
2008-05-02,2.52,2.55,1.95,1.97,715400,25.2,25.5,19.5,19.7,71540,0.0,1.0
2008-05-05,2.33,2.48,2.25,2.46,460100,23.3,24.8,22.5,24.6,46010,0.0,1.0
2008-05-06,2.18,2.4,2.1,2.35,764000,21.8,24.0,21.0,23.5,76400,0.0,1.0
2008-05-07,2.24,2.4,2.22,2.27,493700,22.4,24.0,22.2,22.7,49370,0.0,1.0
2008-05-08,2.24,2.32,2.2,2.27,119300,22.4,23.2,22.0,22.7,11930,0.0,1.0
2008-05-09,2.3,2.46,2.2,2.27,472500,23.0,24.6,22.0,22.7,47250,0.0,1.0
2008-05-12,2.41,2.45,2.3,2.33,174200,24.1,24.5,23.0,23.3,17420,0.0,1.0
2008-05-13,2.49,2.5,2.41,2.45,293600,24.9,25.0,24.1,24.5,29360,0.0,1.0
2008-05-14,2.47,2.59,2.43,2.51,310200,24.7,25.9,24.3,25.1,31020,0.0,1.0
2008-05-15,2.49,2.5,2.4,2.47,92000,24.9,25.0,24.0,24.7,9200,0.0,1.0
2008-05-16,1.9118,2.19,1.7,1.84,1734100,19.118,21.9,17.0,18.4,173410,0.0,1.0
2008-05-19,1.88,1.96,1.72,1.9,545700,18.8,19.6,17.2,19.0,54570,0.0,1.0
2008-05-20,1.88,1.99,1.82,1.85,303400,18.8,19.9,18.2,18.5,30340,0.0,1.0
2008-05-21,1.8,1.94,1.78,1.91,250500,18.0,19.4,17.8,19.1,25050,0.0,1.0
2008-05-22,1.71,1.79,1.68,1.76,340700,17.1,17.9,16.8,17.6,34070,0.0,1.0
2008-05-23,1.68,1.74,1.6,1.73,403500,16.8,17.4,16.0,17.3,40350,0.0,1.0
2008-05-27,1.7,1.77,1.67,1.71,97400,17.0,17.7,16.7,17.1,9740,0.0,1.0
2008-05-28,1.7,1.71,1.59,1.68,112700,17.0,17.1,15.9,16.8,11270,0.0,1.0
2008-05-29,1.68,1.7,1.65,1.68,112400,16.8,17.0,16.5,16.8,11240,0.0,1.0
2008-05-30,1.62,1.77,1.62,1.71,389400,16.2,17.7,16.2,17.1,38940,0.0,1.0
2008-06-02,1.67,1.68,1.6,1.6,99000,16.7,16.8,16.0,16.0,9900,0.0,1.0
2008-06-03,1.67,1.7199,1.62,1.68,98400,16.7,17.199,16.2,16.8,9840,0.0,1.0
2008-06-04,1.66,1.75,1.65,1.7,97100,16.6,17.5,16.5,17.0,9710,0.0,1.0
2008-06-05,1.92,1.92,1.68,1.69,814800,19.2,19.2,16.8,16.9,81480,0.0,1.0
2008-06-06,1.85,1.93,1.8,1.89,619000,18.5,19.3,18.0,18.9,61900,0.0,1.0
2008-06-09,1.71,1.9,1.65,1.88,467000,17.1,19.0,16.5,18.8,46700,0.0,1.0
2008-06-10,1.69,1.72,1.65,1.68,80200,16.9,17.2,16.5,16.8,8020,0.0,1.0
2008-06-11,1.66,1.69,1.6,1.66,50800,16.6,16.9,16.0,16.6,5080,0.0,1.0
2008-06-12,1.65,1.73,1.65,1.69,36900,16.5,17.3,16.5,16.9,3690,0.0,1.0
2008-06-13,1.6,1.67,1.58,1.62,145400,16.0,16.7,15.8,16.2,14540,0.0,1.0
2008-06-16,1.86,1.87,1.6199,1.62,193700,18.6,18.7,16.199,16.2,19370,0.0,1.0
2008-06-17,1.77,1.87,1.71,1.87,101900,17.7,18.7,17.1,18.7,10190,0.0,1.0
2008-06-18,1.66,1.81,1.55,1.74,273000,16.6,18.1,15.5,17.4,27300,0.0,1.0
2008-06-19,1.61,1.69,1.5,1.67,174200,16.1,16.9,15.0,16.7,17420,0.0,1.0
2008-06-20,1.48,1.71,1.48,1.55,177300,14.8,17.1,14.8,15.5,17730,0.0,1.0
2008-06-23,1.57,1.62,1.46,1.46,150200,15.7,16.2,14.6,14.6,15020,0.0,1.0
2008-06-24,1.61,1.69,1.58,1.6,63400,16.1,16.9,15.8,16.0,6340,0.0,1.0
2008-06-25,1.61,1.71,1.59,1.6,141600,16.1,17.1,15.9,16.0,14160,0.0,1.0
2008-06-26,1.63,1.71,1.51,1.57,93400,16.3,17.1,15.1,15.7,9340,0.0,1.0
2008-06-27,1.57,1.7,1.48,1.61,138000,15.7,17.0,14.8,16.1,13800,0.0,1.0
2008-06-30,1.46,1.59,1.4,1.55,232800,14.6,15.9,14.0,15.5,23280,0.0,1.0
2008-07-01,1.41,1.46,1.4,1.4,131800,14.1,14.6,14.0,14.0,13180,0.0,1.0
2008-07-02,1.4,1.44,1.36,1.39,110400,14.0,14.4,13.6,13.9,11040,0.0,1.0
2008-07-03,1.46,1.49,1.39,1.39,74700,14.6,14.9,13.9,13.9,7470,0.0,1.0
2008-07-07,1.47,1.61,1.45,1.49,73400,14.7,16.1,14.5,14.9,7340,0.0,1.0
2008-07-08,1.49,1.49,1.4,1.47,143600,14.9,14.9,14.0,14.7,14360,0.0,1.0
2008-07-09,1.66,1.7,1.47,1.49,125200,16.6,17.0,14.7,14.9,12520,0.0,1.0
2008-07-10,1.49,1.67,1.45,1.59,168400,14.9,16.7,14.5,15.9,16840,0.0,1.0
2008-07-11,1.5,1.52,1.32,1.49,130600,15.0,15.2,13.2,14.9,13060,0.0,1.0
2008-07-14,1.59,1.62,1.51,1.51,202100,15.9,16.2,15.1,15.1,20210,0.0,1.0
2008-07-15,1.67,1.68,1.56,1.61,120100,16.7,16.8,15.6,16.1,12010,0.0,1.0
2008-07-16,1.63,1.69,1.55,1.64,87800,16.3,16.9,15.5,16.4,8780,0.0,1.0
2008-07-17,1.77,1.81,1.68,1.68,63700,17.7,18.1,16.8,16.8,6370,0.0,1.0
2008-07-18,1.75,1.82,1.65,1.8,45400,17.5,18.2,16.5,18.0,4540,0.0,1.0
2008-07-21,1.84,1.9,1.71,1.73,205700,18.4,19.0,17.1,17.3,20570,0.0,1.0
2008-07-22,1.78,1.86,1.67,1.86,116100,17.8,18.6,16.7,18.6,11610,0.0,1.0
2008-07-23,1.75,1.87,1.67,1.74,98900,17.5,18.7,16.7,17.4,9890,0.0,1.0
2008-07-24,1.77,1.81,1.68,1.81,172800,17.7,18.1,16.8,18.1,17280,0.0,1.0
2008-07-25,1.8,1.8199,1.66,1.68,73200,18.0,18.199,16.6,16.8,7320,0.0,1.0
2008-07-28,1.65,1.9,1.6,1.8,84600,16.5,19.0,16.0,18.0,8460,0.0,1.0
2008-07-29,1.61,1.71,1.55,1.63,63358,16.1,17.1,15.5,16.3,6335.8,0.0,1.0
2008-07-30,1.64,1.69,1.55,1.62,40842,16.4,16.9,15.5,16.2,4084.2,0.0,1.0
2008-07-31,1.63,1.76,1.55,1.66,85400,16.3,17.6,15.5,16.6,8540,0.0,1.0
2008-08-01,1.74,1.82,1.57,1.6,111700,17.4,18.2,15.7,16.0,11170,0.0,1.0
2008-08-04,1.56,1.78,1.55,1.78,88000,15.6,17.8,15.5,17.8,8800,0.0,1.0
2008-08-05,1.61,1.66,1.55,1.55,70900,16.1,16.6,15.5,15.5,7090,0.0,1.0
2008-08-06,1.8,2.04,1.78,2.04,345800,18.0,20.4,17.8,20.4,34580,0.0,1.0
2008-08-07,1.54,1.81,1.54,1.78,229400,15.4,18.1,15.4,17.8,22940,0.0,1.0
2008-08-08,1.69,1.7,1.57,1.57,83500,16.9,17.0,15.7,15.7,8350,0.0,1.0
2008-08-11,1.71,1.79,1.69,1.72,89300,17.1,17.9,16.9,17.2,8930,0.0,1.0
2008-08-12,1.59,1.7,1.57,1.7,96800,15.9,17.0,15.7,17.0,9680,0.0,1.0
2008-08-13,1.69,1.7,1.62,1.62,38000,16.9,17.0,16.2,16.2,3800,0.0,1.0
2008-08-14,1.68,1.72,1.6101,1.65,44800,16.8,17.2,16.101,16.5,4480,0.0,1.0
2008-08-15,1.71,1.75,1.69,1.72,30100,17.1,17.5,16.9,17.2,3010,0.0,1.0
2008-08-18,1.83,1.83,1.68,1.68,161500,18.3,18.3,16.8,16.8,16150,0.0,1.0
2008-08-19,1.77,1.84,1.7,1.8,111600,17.7,18.4,17.0,18.0,11160,0.0,1.0
2008-08-20,1.7,1.83,1.68,1.8199,490400,17.0,18.3,16.8,18.199,49040,0.0,1.0
2008-08-21,1.71,1.77,1.67,1.73,192000,17.1,17.7,16.7,17.3,19200,0.0,1.0
2008-08-22,1.78,1.78,1.68,1.68,52000,17.8,17.8,16.8,16.8,5200,0.0,1.0
2008-08-25,1.81,1.82,1.74,1.74,11910,18.1,18.2,17.4,17.4,1191,0.0,1.0
2008-08-26,1.8,1.83,1.71,1.78,19494,18.0,18.3,17.1,17.8,1949.4,0.0,1.0
2008-08-27,1.7,1.81,1.65,1.73,136600,17.0,18.1,16.5,17.3,13660,0.0,1.0
2008-08-28,1.71,1.73,1.68,1.68,34700,17.1,17.3,16.8,16.8,3470,0.0,1.0
2008-08-29,1.64,1.76,1.63,1.75,71300,16.4,17.6,16.3,17.5,7130,0.0,1.0
2008-09-02,1.65,1.76,1.65,1.6601,56200,16.5,17.6,16.5,16.601,5620,0.0,1.0
2008-09-03,1.65,1.66,1.61,1.65,53200,16.5,16.6,16.1,16.5,5320,0.0,1.0
2008-09-04,1.51,1.65,1.51,1.61,138600,15.1,16.5,15.1,16.1,13860,0.0,1.0
2008-09-05,1.47,1.59,1.46,1.55,106400,14.7,15.9,14.6,15.5,10640,0.0,1.0
2008-09-08,1.35,1.52,1.34,1.49,196900,13.5,15.2,13.4,14.9,19690,0.0,1.0
2008-09-09,1.39,1.46,1.35,1.39,96200,13.9,14.6,13.5,13.9,9620,0.0,1.0
2008-09-10,1.34,1.42,1.34,1.38,39700,13.4,14.2,13.4,13.8,3970,0.0,1.0
2008-09-11,1.29,1.33,1.25,1.3,109500,12.9,13.3,12.5,13.0,10950,0.0,1.0
2008-09-12,1.21,1.32,1.21,1.28,127300,12.1,13.2,12.1,12.8,12730,0.0,1.0
2008-09-15,1.16,1.2,0.99,1.2,600700,11.6,12.0,9.9,12.0,60070,0.0,1.0
2008-09-16,1.29,1.3,1.0801,1.16,59700,12.9,13.0,10.801,11.6,5970,0.0,1.0
2008-09-17,1.15,1.5,0.98,1.23,375400,11.5,15.0,9.8,12.3,37540,0.0,1.0
2008-09-18,1.13,1.22,0.97,1.17,501600,11.3,12.2,9.7,11.7,50160,0.0,1.0
2008-09-19,1.1,1.4,1.07,1.2,237000,11.0,14.0,10.7,12.0,23700,0.0,1.0
2008-09-22,1.23,1.29,1.13,1.13,91700,12.3,12.9,11.3,11.3,9170,0.0,1.0
2008-09-23,1.1676,1.25,1.11,1.18,1537700,11.676,12.5,11.1,11.8,153770,0.0,1.0
2008-09-24,1.23,1.24,1.12,1.14,145100,12.3,12.4,11.2,11.4,14510,0.0,1.0
2008-09-25,1.28,1.37,1.18,1.18,111800,12.8,13.7,11.8,11.8,11180,0.0,1.0
2008-09-26,1.24,1.39,1.2,1.25,117400,12.4,13.9,12.0,12.5,11740,0.0,1.0
2008-09-29,1.63,2.0,1.2,1.2,190000,16.3,20.0,12.0,12.0,19000,0.0,1.0
2008-09-30,1.42,1.6,1.3,1.6,264900,14.2,16.0,13.0,16.0,26490,0.0,1.0
2008-10-01,1.5,1.58,1.35,1.41,151700,15.0,15.8,13.5,14.1,15170,0.0,1.0
2008-10-02,1.51,1.58,1.4301,1.52,105900,15.1,15.8,14.301,15.2,10590,0.0,1.0
2008-10-03,1.31,1.6,1.26,1.47,328300,13.1,16.0,12.6,14.7,32830,0.0,1.0
2008-10-06,1.26,1.35,1.06,1.3,268400,12.6,13.5,10.6,13.0,26840,0.0,1.0
2008-10-07,1.23,1.5,1.15,1.2,149000,12.3,15.0,11.5,12.0,14900,0.0,1.0
2008-10-08,1.21,1.25,1.12,1.12,146900,12.1,12.5,11.2,11.2,14690,0.0,1.0
2008-10-09,1.21,1.34,1.14,1.14,215500,12.1,13.4,11.4,11.4,21550,0.0,1.0
2008-10-10,1.26,1.28,1.09,1.21,1117600,12.6,12.8,10.9,12.1,111760,0.0,1.0
2008-10-13,1.44,1.5,1.23,1.23,122000,14.4,15.0,12.3,12.3,12200,0.0,1.0
2008-10-14,1.35,1.5,1.28,1.5,64500,13.5,15.0,12.8,15.0,6450,0.0,1.0
2008-10-15,1.12,1.46,1.0,1.38,185100,11.2,14.6,10.0,13.8,18510,0.0,1.0
2008-10-16,1.2,1.28,1.13,1.15,67800,12.0,12.8,11.3,11.5,6780,0.0,1.0
2008-10-17,1.2,1.27,1.16,1.16,113400,12.0,12.7,11.6,11.6,11340,0.0,1.0
2008-10-20,1.23,1.28,1.17,1.17,119200,12.3,12.8,11.7,11.7,11920,0.0,1.0
2008-10-21,1.23,1.32,1.18,1.25,90400,12.3,13.2,11.8,12.5,9040,0.0,1.0
2008-10-22,0.25,0.5,0.21,0.49,19075000,2.5,5.0,2.1,4.9,1907500,0.0,1.0
2008-10-23,0.328,0.38,0.27,0.28,10997200,3.28,3.8,2.7,2.8,1099720,0.0,1.0
2008-10-24,0.2803,0.33,0.26,0.33,1193900,2.803,3.3,2.6,3.3,119390,0.0,1.0
2008-10-27,0.26,0.32,0.26,0.3,1215600,2.6,3.2,2.6,3.0,121560,0.0,1.0
2008-10-28,0.25,0.288,0.24,0.28,1072300,2.5,2.88,2.4,2.8,107230,0.0,1.0
2008-10-29,0.26,0.27,0.2401,0.26,732300,2.6,2.7,2.401,2.6,73230,0.0,1.0
2008-10-30,0.3,0.33,0.2501,0.26,1292000,3.0,3.3,2.501,2.6,129200,0.0,1.0
2008-10-31,0.3,0.33,0.2702,0.3,1090900,3.0,3.3,2.702,3.0,109090,0.0,1.0
2008-11-03,0.32,0.3599,0.31,0.33,1228600,3.2,3.599,3.1,3.3,122860,0.0,1.0
2008-11-04,0.3,0.35,0.3,0.35,654400,3.0,3.5,3.0,3.5,65440,0.0,1.0
2008-11-05,0.28,0.32,0.28,0.32,499600,2.8,3.2,2.8,3.2,49960,0.0,1.0
2008-11-06,0.28,0.3,0.26,0.28,652700,2.8,3.0,2.6,2.8,65270,0.0,1.0
2008-11-07,0.3,0.32,0.28,0.28,471400,3.0,3.2,2.8,2.8,47140,0.0,1.0
2008-11-10,0.27,0.3,0.2602,0.3,481400,2.7,3.0,2.602,3.0,48140,0.0,1.0
2008-11-11,0.29,0.29,0.25,0.27,623700,2.9,2.9,2.5,2.7,62370,0.0,1.0
2008-11-12,0.289,0.29,0.2653,0.29,637000,2.89,2.9,2.653,2.9,63700,0.0,1.0
2008-11-13,0.275,0.28,0.27,0.27,282800,2.75,2.8,2.7,2.7,28280,0.0,1.0
2008-11-14,0.26,0.28,0.245,0.27,471200,2.6,2.8,2.45,2.7,47120,0.0,1.0
2008-11-17,0.2202,0.26,0.2202,0.26,333600,2.202,2.6,2.202,2.6,33360,0.0,1.0
2008-11-18,0.22,0.24,0.2102,0.22,323200,2.2,2.4,2.102,2.2,32320,0.0,1.0
2008-11-19,0.22,0.23,0.201,0.23,166800,2.2,2.3,2.01,2.3,16680,0.0,1.0
2008-11-20,0.151,0.21,0.15,0.201,875700,1.51,2.1,1.5,2.01,87570,0.0,1.0
2008-11-21,0.16,0.199,0.16,0.17,784400,1.6,1.99,1.6,1.7,78440,0.0,1.0
2008-11-24,0.248,0.249,0.16,0.17,431200,2.48,2.49,1.6,1.7,43120,0.0,1.0
2008-11-25,0.25,0.25,0.2022,0.22,191700,2.5,2.5,2.022,2.2,19170,0.0,1.0
2008-11-26,0.239,0.2499,0.205,0.2498,98300,2.39,2.499,2.05,2.498,9830,0.0,1.0
2008-11-28,0.2399,0.2498,0.2,0.22,127000,2.399,2.498,2.0,2.2,12700,0.0,1.0
2008-12-01,0.2399,0.25,0.22,0.22,121200,2.399,2.5,2.2,2.2,12120,0.0,1.0
2008-12-02,0.25,0.2644,0.23,0.235,348400,2.5,2.644,2.3,2.35,34840,0.0,1.0
2008-12-03,0.25,0.26,0.23,0.25,169600,2.5,2.6,2.3,2.5,16960,0.0,1.0
2008-12-04,0.24,0.26,0.22,0.26,277100,2.4,2.6,2.2,2.6,27710,0.0,1.0
2008-12-05,0.25,0.27,0.23,0.2688,175500,2.5,2.7,2.3,2.688,17550,0.0,1.0
2008-12-08,0.25,0.2699,0.22,0.22,156100,2.5,2.699,2.2,2.2,15610,0.0,1.0
2008-12-09,0.24,0.27,0.22,0.22,470100,2.4,2.7,2.2,2.2,47010,0.0,1.0
2008-12-10,0.26,0.2695,0.22,0.22,179800,2.6,2.695,2.2,2.2,17980,0.0,1.0
2008-12-11,0.27,0.27,0.24,0.25,188100,2.7,2.7,2.4,2.5,18810,0.0,1.0
2008-12-12,0.278,0.28,0.25,0.28,121800,2.78,2.8,2.5,2.8,12180,0.0,1.0
2008-12-15,0.251,0.27,0.24,0.27,145000,2.51,2.7,2.4,2.7,14500,0.0,1.0
2008-12-16,0.26,0.29,0.25,0.26,292800,2.6,2.9,2.5,2.6,29280,0.0,1.0
2008-12-17,0.28,0.28,0.28,0.28,17079200,2.8,2.8,2.8,2.8,1707920,0.0,1.0
2008-12-18,1.54,2.6,1.25,2.2499,11593600,15.4,26.0,12.5,22.499,1159360,0.0,1.0
2008-12-19,1.07,1.34,1.0301,1.19,4659400,10.7,13.4,10.301,11.9,465940,0.0,1.0
2008-12-22,0.87,1.2,0.85,0.99,2556000,8.7,12.0,8.5,9.9,255600,0.0,1.0
2008-12-23,0.9688,1.12,0.81,0.9,2239000,9.688,11.2,8.1,9.0,223900,0.0,1.0
2008-12-24,0.88,0.9788,0.85,0.9008,397300,8.8,9.788,8.5,9.008,39730,0.0,1.0
2008-12-26,0.85,0.9,0.81,0.83,431500,8.5,9.0,8.1,8.3,43150,0.0,1.0
2008-12-29,0.76,0.86,0.73,0.86,817200,7.6,8.6,7.3,8.6,81720,0.0,1.0
2008-12-30,0.8,0.8999,0.7426,0.75,896200,8.0,8.999,7.426,7.5,89620,0.0,1.0
2008-12-31,0.84,0.84,0.78,0.8,428300,8.4,8.4,7.8,8.0,42830,0.0,1.0
2009-01-02,0.7899,0.88,0.78,0.87,495700,7.899,8.8,7.8,8.7,49570,0.0,1.0
2009-01-05,0.8698,0.94,0.81,0.84,990500,8.698,9.4,8.1,8.4,99050,0.0,1.0
2009-01-06,0.87,0.92,0.831,0.899,421400,8.7,9.2,8.31,8.99,42140,0.0,1.0
2009-01-07,0.8199,0.84,0.78,0.82,557000,8.199,8.4,7.8,8.2,55700,0.0,1.0
2009-01-08,0.92,1.04,0.79,0.79,1027300,9.2,10.4,7.9,7.9,102730,0.0,1.0
2009-01-09,0.89,0.98,0.87,0.95,563700,8.9,9.8,8.7,9.5,56370,0.0,1.0
2009-01-12,0.79,0.92,0.78,0.92,586200,7.9,9.2,7.8,9.2,58620,0.0,1.0
2009-01-13,0.791,0.84,0.78,0.78,281400,7.91,8.4,7.8,7.8,28140,0.0,1.0
2009-01-14,0.7699,0.82,0.731,0.82,374800,7.699,8.2,7.31,8.2,37480,0.0,1.0
2009-01-15,0.7299,0.79,0.67,0.72,321100,7.299,7.9,6.7,7.2,32110,0.0,1.0
2009-01-16,0.72,0.78,0.69,0.74,290700,7.2,7.8,6.9,7.4,29070,0.0,1.0
2009-01-20,0.67,0.7305,0.62,0.7305,260800,6.7,7.305,6.2,7.305,26080,0.0,1.0
2009-01-21,0.635,0.7,0.6301,0.7,242400,6.35,7.0,6.301,7.0,24240,0.0,1.0
2009-01-22,0.6499,0.66,0.6206,0.64,109300,6.499,6.6,6.206,6.4,10930,0.0,1.0
2009-01-23,0.66,0.72,0.61,0.61,288600,6.6,7.2,6.1,6.1,28860,0.0,1.0
2009-01-26,0.66,0.7,0.66,0.7,222700,6.6,7.0,6.6,7.0,22270,0.0,1.0
2009-01-27,0.6401,0.669,0.6315,0.669,144900,6.401,6.69,6.315,6.69,14490,0.0,1.0
2009-01-28,0.67,0.697,0.6392,0.64,183000,6.7,6.97,6.392,6.4,18300,0.0,1.0
2009-01-29,0.6401,0.7,0.62,0.65,254900,6.401,7.0,6.2,6.5,25490,0.0,1.0
2009-01-30,0.63,0.66,0.61,0.6588,131800,6.3,6.6,6.1,6.588,13180,0.0,1.0
2009-02-02,0.6001,0.64,0.56,0.6,326000,6.001,6.4,5.6,6.0,32600,0.0,1.0
2009-02-03,0.61,0.62,0.6,0.6099,109400,6.1,6.2,6.0,6.099,10940,0.0,1.0
2009-02-04,0.6401,0.6598,0.61,0.61,203200,6.401,6.598,6.1,6.1,20320,0.0,1.0
2009-02-05,0.61,0.65,0.6016,0.61,75600,6.1,6.5,6.016,6.1,7560,0.0,1.0
2009-02-06,0.6201,0.6399,0.6011,0.61,216400,6.201,6.399,6.011,6.1,21640,0.0,1.0
2009-02-09,0.77,0.87,0.75,0.85,1215700,7.7,8.7,7.5,8.5,121570,0.0,1.0
2009-02-10,0.72,0.839,0.72,0.83,349700,7.2,8.39,7.2,8.3,34970,0.0,1.0
2009-02-11,0.73,0.73,0.6621,0.7,89600,7.3,7.3,6.621,7.0,8960,0.0,1.0
2009-02-12,0.69,0.72,0.68,0.69,108400,6.9,7.2,6.8,6.9,10840,0.0,1.0
2009-02-13,0.64,0.7,0.6,0.7,290000,6.4,7.0,6.0,7.0,29000,0.0,1.0
2009-02-17,0.61,0.63,0.5822,0.6,263300,6.1,6.3,5.822,6.0,26330,0.0,1.0
2009-02-18,0.63,0.64,0.57,0.58,164200,6.3,6.4,5.7,5.8,16420,0.0,1.0
2009-02-19,0.63,0.68,0.62,0.64,126000,6.3,6.8,6.2,6.4,12600,0.0,1.0
2009-02-20,0.58,0.61,0.53,0.581,220800,5.8,6.1,5.3,5.81,22080,0.0,1.0
2009-02-23,0.57,0.6201,0.57,0.61,72500,5.7,6.201,5.7,6.1,7250,0.0,1.0
2009-02-24,0.56,0.6,0.551,0.59,123500,5.6,6.0,5.51,5.9,12350,0.0,1.0
2009-02-25,0.58,0.61,0.5701,0.5701,75800,5.8,6.1,5.701,5.701,7580,0.0,1.0
2009-02-26,0.591,0.6199,0.59,0.59,133200,5.91,6.199,5.9,5.9,13320,0.0,1.0
2009-02-27,0.58,0.63,0.551,0.59,156000,5.8,6.3,5.51,5.9,15600,0.0,1.0
2009-03-02,0.55,0.6334,0.55,0.61,195400,5.5,6.334,5.5,6.1,19540,0.0,1.0
2009-03-03,0.59,0.69,0.54,0.69,67200,5.9,6.9,5.4,6.9,6720,0.0,1.0
2009-03-04,0.6,0.6,0.57,0.59,195100,6.0,6.0,5.7,5.9,19510,0.0,1.0
2009-03-05,0.57,0.59,0.53,0.59,104000,5.7,5.9,5.3,5.9,10400,0.0,1.0
2009-03-06,0.548,0.58,0.53,0.58,297700,5.48,5.8,5.3,5.8,29770,0.0,1.0
2009-03-09,0.51,0.56,0.5,0.53,168000,5.1,5.6,5.0,5.3,16800,0.0,1.0
2009-03-10,0.54,0.56,0.51,0.51,223300,5.4,5.6,5.1,5.1,22330,0.0,1.0
2009-03-11,0.69,0.7,0.56,0.58,508900,6.9,7.0,5.6,5.8,50890,0.0,1.0
2009-03-12,0.7306,0.75,0.65,0.68,394900,7.306,7.5,6.5,6.8,39490,0.0,1.0
2009-03-13,0.75,0.79,0.73,0.78,266900,7.5,7.9,7.3,7.8,26690,0.0,1.0
2009-03-16,0.65,0.7653,0.65,0.7653,178200,6.5,7.653,6.5,7.653,17820,0.0,1.0
2009-03-17,0.66,0.7,0.6303,0.68,51600,6.6,7.0,6.303,6.8,5160,0.0,1.0
2009-03-18,0.63,0.73,0.6,0.7,365500,6.3,7.3,6.0,7.0,36550,0.0,1.0
2009-03-19,0.63,0.66,0.6,0.61,579500,6.3,6.6,6.0,6.1,57950,0.0,1.0
2009-03-20,0.69,0.69,0.61,0.65,265100,6.9,6.9,6.1,6.5,26510,0.0,1.0
2009-03-23,0.75,0.7599,0.69,0.7,219000,7.5,7.599,6.9,7.0,21900,0.0,1.0
2009-03-24,0.73,0.75,0.7,0.75,233000,7.3,7.5,7.0,7.5,23300,0.0,1.0
2009-03-25,0.7,0.78,0.68,0.77,355700,7.0,7.8,6.8,7.7,35570,0.0,1.0
2009-03-26,0.6599,0.75,0.6,0.69,700700,6.599,7.5,6.0,6.9,70070,0.0,1.0
2009-03-27,0.66,0.6988,0.63,0.67,154600,6.6,6.988,6.3,6.7,15460,0.0,1.0
2009-03-30,0.63,0.7,0.63,0.7,84800,6.3,7.0,6.3,7.0,8480,0.0,1.0
2009-03-31,0.64,0.6701,0.6011,0.6011,114800,6.4,6.701,6.011,6.011,11480,0.0,1.0
2009-04-01,0.68,0.69,0.64,0.65,95700,6.8,6.9,6.4,6.5,9570,0.0,1.0
2009-04-02,0.6799,0.7,0.67,0.7,111700,6.799,7.0,6.7,7.0,11170,0.0,1.0
2009-04-03,0.7,0.7,0.65,0.68,94800,7.0,7.0,6.5,6.8,9480,0.0,1.0
2009-04-06,0.68,0.7311,0.661,0.7311,96800,6.8,7.311,6.61,7.311,9680,0.0,1.0
2009-04-07,0.68,0.699,0.6605,0.699,45800,6.8,6.99,6.605,6.99,4580,0.0,1.0
2009-04-08,0.7,0.7,0.661,0.68,115900,7.0,7.0,6.61,6.8,11590,0.0,1.0
2009-04-09,0.68,0.7101,0.66,0.7,178700,6.8,7.101,6.6,7.0,17870,0.0,1.0
2009-04-13,0.67,0.7001,0.65,0.7,111400,6.7,7.001,6.5,7.0,11140,0.0,1.0
2009-04-14,0.72,0.72,0.6637,0.6637,173900,7.2,7.2,6.637,6.637,17390,0.0,1.0
2009-04-15,0.98,1.05,0.7,0.72,1374600,9.8,10.5,7.0,7.2,137460,0.0,1.0
2009-04-16,0.88,1.05,0.86,1.0,848500,8.8,10.5,8.6,10.0,84850,0.0,1.0
2009-04-17,0.86,0.8799,0.8005,0.85,373600,8.6,8.799,8.005,8.5,37360,0.0,1.0
2009-04-20,0.8403,0.8697,0.81,0.86,202100,8.403,8.697,8.1,8.6,20210,0.0,1.0
2009-04-21,0.86,0.9199,0.81,0.81,188600,8.6,9.199,8.1,8.1,18860,0.0,1.0
2009-04-22,0.85,0.89,0.84,0.89,90100,8.5,8.9,8.4,8.9,9010,0.0,1.0
2009-04-23,0.8499,0.893,0.841,0.88,104000,8.499,8.93,8.41,8.8,10400,0.0,1.0
2009-04-24,0.91,0.95,0.82,0.88,449000,9.1,9.5,8.2,8.8,44900,0.0,1.0
2009-04-27,1.15,1.45,1.04,1.45,3052300,11.5,14.5,10.4,14.5,305230,0.0,1.0
2009-04-28,1.15,1.19,1.0,1.14,1147200,11.5,11.9,10.0,11.4,114720,0.0,1.0
2009-04-29,1.15,1.26,1.05,1.26,712900,11.5,12.6,10.5,12.6,71290,0.0,1.0
2009-04-30,1.11,1.2,1.05,1.2,546400,11.1,12.0,10.5,12.0,54640,0.0,1.0
2009-05-01,1.1,1.1244,1.05,1.09,325200,11.0,11.244,10.5,10.9,32520,0.0,1.0
2009-05-04,1.0399,1.12,1.01,1.12,442700,10.399,11.2,10.1,11.2,44270,0.0,1.0
2009-05-05,0.9901,1.07,0.9203,1.07,467100,9.901,10.7,9.203,10.7,46710,0.0,1.0
2009-05-06,0.98,1.02,0.9499,1.02,288700,9.8,10.2,9.499,10.2,28870,0.0,1.0
2009-05-07,1.01,1.08,0.99,1.0,487900,10.1,10.8,9.9,10.0,48790,0.0,1.0
2009-05-08,1.15,1.16,1.0099,1.01,621300,11.5,11.6,10.099,10.1,62130,0.0,1.0
2009-05-11,1.23,1.34,1.15,1.15,951900,12.3,13.4,11.5,11.5,95190,0.0,1.0
2009-05-12,1.18,1.27,1.13,1.27,382700,11.8,12.7,11.3,12.7,38270,0.0,1.0
2009-05-13,1.1499,1.24,1.08,1.24,319500,11.499,12.4,10.8,12.4,31950,0.0,1.0
2009-05-14,1.1,1.15,1.07,1.13,218200,11.0,11.5,10.7,11.3,21820,0.0,1.0
2009-05-15,1.0899,1.14,1.07,1.14,119900,10.899,11.4,10.7,11.4,11990,0.0,1.0
2009-05-18,1.15,1.18,1.1,1.1,387700,11.5,11.8,11.0,11.0,38770,0.0,1.0
2009-05-19,1.15,1.2,1.14,1.2,254800,11.5,12.0,11.4,12.0,25480,0.0,1.0
2009-05-20,1.158,1.19,1.13,1.15,236300,11.58,11.9,11.3,11.5,23630,0.0,1.0
2009-05-21,1.15,1.1702,1.13,1.16,159700,11.5,11.702,11.3,11.6,15970,0.0,1.0
2009-05-22,1.1799,1.2,1.1399,1.15,213200,11.799,12.0,11.399,11.5,21320,0.0,1.0
2009-05-26,1.16,1.22,1.15,1.15,178900,11.6,12.2,11.5,11.5,17890,0.0,1.0
2009-05-27,1.21,1.28,1.17,1.17,557300,12.1,12.8,11.7,11.7,55730,0.0,1.0
2009-05-28,1.59,1.59,1.25,1.25,1647400,15.9,15.9,12.5,12.5,164740,0.0,1.0
2009-05-29,1.43,1.54,1.33,1.53,1211400,14.3,15.4,13.3,15.3,121140,0.0,1.0
2009-06-01,1.46,1.48,1.39,1.45,564400,14.6,14.8,13.9,14.5,56440,0.0,1.0
2009-06-02,1.41,1.55,1.39,1.52,578400,14.1,15.5,13.9,15.2,57840,0.0,1.0
2009-06-03,1.86,2.19,1.52,1.55,8981800,18.6,21.9,15.2,15.5,898180,0.0,1.0
2009-06-04,1.63,1.94,1.6,1.87,3075300,16.3,19.4,16.0,18.7,307530,0.0,1.0
2009-06-05,1.64,1.75,1.5,1.7,1504300,16.4,17.5,15.0,17.0,150430,0.0,1.0
2009-06-08,1.57,1.68,1.55,1.67,572400,15.7,16.8,15.5,16.7,57240,0.0,1.0
2009-06-09,1.7,1.79,1.6,1.63,1210900,17.0,17.9,16.0,16.3,121090,0.0,1.0
2009-06-10,1.65,1.71,1.62,1.7,493800,16.5,17.1,16.2,17.0,49380,0.0,1.0
2009-06-11,1.68,1.76,1.64,1.69,729600,16.8,17.6,16.4,16.9,72960,0.0,1.0
2009-06-12,1.66,1.76,1.65,1.76,436200,16.6,17.6,16.5,17.6,43620,0.0,1.0
2009-06-15,1.63,1.74,1.58,1.74,315700,16.3,17.4,15.8,17.4,31570,0.0,1.0
2009-06-16,1.48,1.68,1.45,1.68,577300,14.8,16.8,14.5,16.8,57730,0.0,1.0
2009-06-17,1.5,1.51,1.32,1.42,426200,15.0,15.1,13.2,14.2,42620,0.0,1.0
2009-06-18,1.48,1.5,1.44,1.5,292400,14.8,15.0,14.4,15.0,29240,0.0,1.0
2009-06-19,1.5,1.53,1.4,1.46,282900,15.0,15.3,14.0,14.6,28290,0.0,1.0
2009-06-22,1.38,1.45,1.37,1.44,411700,13.8,14.5,13.7,14.4,41170,0.0,1.0
2009-06-23,1.29,1.4,1.2,1.37,464800,12.9,14.0,12.0,13.7,46480,0.0,1.0
2009-06-24,1.21,1.3,1.15,1.2,291100,12.1,13.0,11.5,12.0,29110,0.0,1.0
2009-06-25,1.3,1.33,1.22,1.22,307800,13.0,13.3,12.2,12.2,30780,0.0,1.0
2009-06-26,1.38,1.45,1.26,1.26,359800,13.8,14.5,12.6,12.6,35980,0.0,1.0
2009-06-29,1.32,1.45,1.31,1.38,218100,13.2,14.5,13.1,13.8,21810,0.0,1.0
2009-06-30,1.29,1.39,1.28,1.39,329900,12.9,13.9,12.8,13.9,32990,0.0,1.0
2009-07-01,1.32,1.37,1.28,1.28,155300,13.2,13.7,12.8,12.8,15530,0.0,1.0
2009-07-02,1.3,1.37,1.29,1.34,215800,13.0,13.7,12.9,13.4,21580,0.0,1.0
2009-07-06,1.23,1.3,1.22,1.25,193600,12.3,13.0,12.2,12.5,19360,0.0,1.0
2009-07-07,1.24,1.28,1.15,1.15,78200,12.4,12.8,11.5,11.5,7820,0.0,1.0
2009-07-08,1.21,1.29,1.15,1.29,200700,12.1,12.9,11.5,12.9,20070,0.0,1.0
2009-07-09,1.239,1.26,1.17,1.2,141100,12.39,12.6,11.7,12.0,14110,0.0,1.0
2009-07-10,1.22,1.28,1.18,1.25,73600,12.2,12.8,11.8,12.5,7360,0.0,1.0
2009-07-13,1.25,1.25,1.19,1.23,118900,12.5,12.5,11.9,12.3,11890,0.0,1.0
2009-07-14,1.32,1.34,1.22,1.22,261800,13.2,13.4,12.2,12.2,26180,0.0,1.0
2009-07-15,1.32,1.4,1.31,1.31,240400,13.2,14.0,13.1,13.1,24040,0.0,1.0
2009-07-16,1.39,1.4,1.28,1.28,227200,13.9,14.0,12.8,12.8,22720,0.0,1.0
2009-07-17,1.36,1.4,1.31,1.39,254600,13.6,14.0,13.1,13.9,25460,0.0,1.0
2009-07-20,1.482,1.5,1.3,1.39,443300,14.82,15.0,13.0,13.9,44330,0.0,1.0
2009-07-21,1.44,1.5,1.38,1.49,302900,14.4,15.0,13.8,14.9,30290,0.0,1.0
2009-07-22,1.79,1.79,1.44,1.45,1485000,17.9,17.9,14.4,14.5,148500,0.0,1.0
2009-07-23,1.7799,1.98,1.68,1.8,1023200,17.799,19.8,16.8,18.0,102320,0.0,1.0
2009-07-24,1.8199,1.91,1.72,1.75,626900,18.199,19.1,17.2,17.5,62690,0.0,1.0
2009-07-27,1.9,2.11,1.81,1.9,2104000,19.0,21.1,18.1,19.0,210400,0.0,1.0
2009-07-28,1.8301,1.95,1.74,1.92,638300,18.301,19.5,17.4,19.2,63830,0.0,1.0
2009-07-29,1.8201,1.9,1.76,1.88,516300,18.201,19.0,17.6,18.8,51630,0.0,1.0
2009-07-30,1.79,1.92,1.78,1.78,682600,17.9,19.2,17.8,17.8,68260,0.0,1.0
2009-07-31,1.83,1.87,1.76,1.8,521400,18.3,18.7,17.6,18.0,52140,0.0,1.0
2009-08-03,1.86,1.98,1.8,1.8,802400,18.6,19.8,18.0,18.0,80240,0.0,1.0
2009-08-04,1.83,1.87,1.8,1.82,559700,18.3,18.7,18.0,18.2,55970,0.0,1.0
2009-08-05,1.95,2.2,1.9,2.2,2905300,19.5,22.0,19.0,22.0,290530,0.0,1.0
2009-08-06,1.82,1.95,1.75,1.95,1013300,18.2,19.5,17.5,19.5,101330,0.0,1.0
2009-08-07,1.79,1.8501,1.77,1.83,516000,17.9,18.501,17.7,18.3,51600,0.0,1.0
2009-08-10,1.66,1.78,1.65,1.75,638300,16.6,17.8,16.5,17.5,63830,0.0,1.0
2009-08-11,1.63,1.7,1.6,1.7,430200,16.3,17.0,16.0,17.0,43020,0.0,1.0
2009-08-12,1.67,1.85,1.65,1.65,716300,16.7,18.5,16.5,16.5,71630,0.0,1.0
2009-08-13,1.65,1.71,1.65,1.67,229600,16.5,17.1,16.5,16.7,22960,0.0,1.0
2009-08-14,1.63,1.69,1.6,1.65,375000,16.3,16.9,16.0,16.5,37500,0.0,1.0
2009-08-17,1.53,1.6,1.52,1.6,282000,15.3,16.0,15.2,16.0,28200,0.0,1.0
2009-08-18,1.57,1.66,1.5,1.5,322000,15.7,16.6,15.0,15.0,32200,0.0,1.0
2009-08-19,1.65,1.66,1.55,1.55,342500,16.5,16.6,15.5,15.5,34250,0.0,1.0
2009-08-20,1.63,1.71,1.58,1.71,373200,16.3,17.1,15.8,17.1,37320,0.0,1.0
2009-08-21,1.65,1.68,1.6,1.62,168300,16.5,16.8,16.0,16.2,16830,0.0,1.0
2009-08-24,1.63,1.74,1.6,1.65,553200,16.3,17.4,16.0,16.5,55320,0.0,1.0
2009-08-25,1.58,1.65,1.57,1.65,351500,15.8,16.5,15.7,16.5,35150,0.0,1.0
2009-08-26,1.61,1.64,1.55,1.56,240100,16.1,16.4,15.5,15.6,24010,0.0,1.0
2009-08-27,1.63,1.64,1.5799,1.64,198000,16.3,16.4,15.799,16.4,19800,0.0,1.0
2009-08-28,1.63,1.65,1.61,1.65,185500,16.3,16.5,16.1,16.5,18550,0.0,1.0
2009-08-31,1.8,1.8699,1.64,1.65,1750400,18.0,18.699,16.4,16.5,175040,0.0,1.0
2009-09-01,1.67,1.9,1.67,1.89,1117100,16.7,19.0,16.7,18.9,111710,0.0,1.0
2009-09-02,1.71,1.73,1.63,1.67,507800,17.1,17.3,16.3,16.7,50780,0.0,1.0
2009-09-03,1.69,1.76,1.62,1.73,344300,16.9,17.6,16.2,17.3,34430,0.0,1.0
2009-09-04,1.73,1.76,1.65,1.65,285600,17.3,17.6,16.5,16.5,28560,0.0,1.0
2009-09-08,1.73,1.76,1.7,1.75,256000,17.3,17.6,17.0,17.5,25600,0.0,1.0
2009-09-09,1.75,1.84,1.71,1.75,552300,17.5,18.4,17.1,17.5,55230,0.0,1.0
2009-09-10,2.55,3.35,2.52,2.95,27029300,25.5,33.5,25.2,29.5,2702930,0.0,1.0
2009-09-11,2.22,2.66,1.91,2.65,8455500,22.2,26.6,19.1,26.5,845550,0.0,1.0
2009-09-14,2.16,2.23,2.09,2.17,2107200,21.6,22.3,20.9,21.7,210720,0.0,1.0
2009-09-15,2.18,2.29,2.1,2.23,2647700,21.8,22.9,21.0,22.3,264770,0.0,1.0
2009-09-16,2.12,2.2201,2.1,2.22,1497000,21.2,22.201,21.0,22.2,149700,0.0,1.0
2009-09-17,1.96,2.14,1.92,2.12,2075700,19.6,21.4,19.2,21.2,207570,0.0,1.0
2009-09-18,1.98,1.98,1.88,1.95,1829100,19.8,19.8,18.8,19.5,182910,0.0,1.0
2009-09-21,2.15,2.17,1.94,1.95,1384400,21.5,21.7,19.4,19.5,138440,0.0,1.0
2009-09-22,2.01,2.23,2.01,2.23,1323300,20.1,22.3,20.1,22.3,132330,0.0,1.0
2009-09-23,1.94,2.1,1.94,2.05,1173400,19.4,21.0,19.4,20.5,117340,0.0,1.0
2009-09-24,1.83,1.99,1.83,1.99,1170300,18.3,19.9,18.3,19.9,117030,0.0,1.0
2009-09-25,1.78,1.86,1.76,1.81,943200,17.8,18.6,17.6,18.1,94320,0.0,1.0
2009-09-28,1.89,1.91,1.79,1.79,920800,18.9,19.1,17.9,17.9,92080,0.0,1.0
2009-09-29,1.86,1.97,1.84,1.97,907400,18.6,19.7,18.4,19.7,90740,0.0,1.0
2009-09-30,1.82,1.88,1.7999,1.88,673400,18.2,18.8,17.999,18.8,67340,0.0,1.0
2009-10-01,1.68,1.82,1.66,1.82,1106600,16.8,18.2,16.6,18.2,110660,0.0,1.0
2009-10-02,1.62,1.67,1.6,1.63,564800,16.2,16.7,16.0,16.3,56480,0.0,1.0
2009-10-05,1.72,1.77,1.64,1.65,768300,17.2,17.7,16.4,16.5,76830,0.0,1.0
2009-10-06,1.72,1.78,1.71,1.75,431000,17.2,17.8,17.1,17.5,43100,0.0,1.0
2009-10-07,1.68,1.74,1.64,1.72,365500,16.8,17.4,16.4,17.2,36550,0.0,1.0
2009-10-08,1.71,1.74,1.68,1.74,311700,17.1,17.4,16.8,17.4,31170,0.0,1.0
2009-10-09,1.79,1.85,1.71,1.74,1107700,17.9,18.5,17.1,17.4,110770,0.0,1.0
2009-10-12,1.71,1.84,1.71,1.8,788500,17.1,18.4,17.1,18.0,78850,0.0,1.0
2009-10-13,1.69,1.74,1.67,1.71,374200,16.9,17.4,16.7,17.1,37420,0.0,1.0
2009-10-14,1.82,1.82,1.71,1.76,570200,18.2,18.2,17.1,17.6,57020,0.0,1.0
2009-10-15,1.81,1.8299,1.76,1.81,264700,18.1,18.299,17.6,18.1,26470,0.0,1.0
2009-10-16,1.779,1.83,1.7395,1.77,377600,17.79,18.3,17.395,17.7,37760,0.0,1.0
2009-10-19,1.73,1.78,1.71,1.75,235300,17.3,17.8,17.1,17.5,23530,0.0,1.0
2009-10-20,1.62,1.74,1.61,1.72,469700,16.2,17.4,16.1,17.2,46970,0.0,1.0
2009-10-21,1.69,1.73,1.59,1.64,525100,16.9,17.3,15.9,16.4,52510,0.0,1.0
2009-10-22,1.67,1.71,1.62,1.62,365000,16.7,17.1,16.2,16.2,36500,0.0,1.0
2009-10-23,1.39,1.54,1.34,1.54,2332800,13.9,15.4,13.4,15.4,233280,0.0,1.0
2009-10-26,1.3,1.48,1.3,1.38,816600,13.0,14.8,13.0,13.8,81660,0.0,1.0
2009-10-27,1.37,1.41,1.16,1.29,1564100,13.7,14.1,11.6,12.9,156410,0.0,1.0
2009-10-28,1.2488,1.4,1.24,1.4,861200,12.488,14.0,12.4,14.0,86120,0.0,1.0
2009-10-29,1.3,1.32,1.21,1.22,522600,13.0,13.2,12.1,12.2,52260,0.0,1.0
2009-10-30,1.24,1.38,1.24,1.38,530200,12.4,13.8,12.4,13.8,53020,0.0,1.0
2009-11-02,1.25,1.29,1.11,1.23,495000,12.5,12.9,11.1,12.3,49500,0.0,1.0
2009-11-03,1.25,1.26,1.12,1.17,316100,12.5,12.6,11.2,11.7,31610,0.0,1.0
2009-11-04,1.16,1.2622,1.16,1.24,324000,11.6,12.622,11.6,12.4,32400,0.0,1.0
2009-11-05,1.22,1.25,1.18,1.21,365400,12.2,12.5,11.8,12.1,36540,0.0,1.0
2009-11-06,1.28,1.29,1.2,1.22,386100,12.8,12.9,12.0,12.2,38610,0.0,1.0
2009-11-09,1.28,1.32,1.26,1.32,227600,12.8,13.2,12.6,13.2,22760,0.0,1.0
2009-11-10,1.44,1.48,1.28,1.48,984400,14.4,14.8,12.8,14.8,98440,0.0,1.0
2009-11-11,1.28,1.45,1.28,1.42,736600,12.8,14.5,12.8,14.2,73660,0.0,1.0
2009-11-12,1.31,1.35,1.28,1.28,404300,13.1,13.5,12.8,12.8,40430,0.0,1.0
2009-11-13,1.31,1.36,1.29,1.34,315900,13.1,13.6,12.9,13.4,31590,0.0,1.0
2009-11-16,1.3,1.38,1.29,1.31,206800,13.0,13.8,12.9,13.1,20680,0.0,1.0
2009-11-17,1.34,1.35,1.3,1.35,180900,13.4,13.5,13.0,13.5,18090,0.0,1.0
2009-11-18,1.31,1.34,1.303,1.33,124400,13.1,13.4,13.03,13.3,12440,0.0,1.0
2009-11-19,1.29,1.32,1.27,1.31,212300,12.9,13.2,12.7,13.1,21230,0.0,1.0
2009-11-20,1.26,1.29,1.25,1.27,167700,12.6,12.9,12.5,12.7,16770,0.0,1.0
2009-11-23,1.31,1.34,1.26,1.29,225000,13.1,13.4,12.6,12.9,22500,0.0,1.0
2009-11-24,1.33,1.36,1.3,1.34,104400,13.3,13.6,13.0,13.4,10440,0.0,1.0
2009-11-25,1.3,1.36,1.3,1.34,80000,13.0,13.6,13.0,13.4,8000,0.0,1.0
2009-11-27,1.28,1.33,1.26,1.27,72100,12.8,13.3,12.6,12.7,7210,0.0,1.0
2009-11-30,1.33,1.34,1.2926,1.3,134600,13.3,13.4,12.926,13.0,13460,0.0,1.0
2009-12-01,1.3,1.34,1.29,1.34,100600,13.0,13.4,12.9,13.4,10060,0.0,1.0
2009-12-02,1.29,1.34,1.29,1.3,186500,12.9,13.4,12.9,13.0,18650,0.0,1.0
2009-12-03,1.29,1.34,1.29,1.33,179300,12.9,13.4,12.9,13.3,17930,0.0,1.0
2009-12-04,1.3,1.34,1.299,1.3,234100,13.0,13.4,12.99,13.0,23410,0.0,1.0
2009-12-07,1.31,1.36,1.3,1.35,193200,13.1,13.6,13.0,13.5,19320,0.0,1.0
2009-12-08,1.28,1.33,1.27,1.32,310300,12.8,13.3,12.7,13.2,31030,0.0,1.0
2009-12-09,1.72,1.75,1.33,1.43,7621900,17.2,17.5,13.3,14.3,762190,0.0,1.0
2009-12-10,1.73,1.94,1.51,1.65,3698400,17.3,19.4,15.1,16.5,369840,0.0,1.0
2009-12-11,1.64,1.74,1.55,1.74,998800,16.4,17.4,15.5,17.4,99880,0.0,1.0
2009-12-14,1.55,1.65,1.55,1.65,504600,15.5,16.5,15.5,16.5,50460,0.0,1.0
2009-12-15,1.48,1.5495,1.44,1.52,470600,14.8,15.495,14.4,15.2,47060,0.0,1.0
2009-12-16,1.52,1.59,1.49,1.54,299200,15.2,15.9,14.9,15.4,29920,0.0,1.0
2009-12-17,1.45,1.49,1.4,1.46,400100,14.5,14.9,14.0,14.6,40010,0.0,1.0
2009-12-18,1.4,1.45,1.4,1.44,212900,14.0,14.5,14.0,14.4,21290,0.0,1.0
2009-12-21,1.46,1.47,1.38,1.42,319400,14.6,14.7,13.8,14.2,31940,0.0,1.0
2009-12-22,1.44,1.47,1.4099,1.45,223900,14.4,14.7,14.099,14.5,22390,0.0,1.0
2009-12-23,1.44,1.45,1.4,1.4,191600,14.4,14.5,14.0,14.0,19160,0.0,1.0
2009-12-24,1.45,1.48,1.44,1.44,162600,14.5,14.8,14.4,14.4,16260,0.0,1.0
2009-12-28,1.4,1.451,1.4,1.43,291600,14.0,14.51,14.0,14.3,29160,0.0,1.0
2009-12-29,1.49,1.49,1.38,1.38,488000,14.9,14.9,13.8,13.8,48800,0.0,1.0
2009-12-30,1.43,1.49,1.42,1.49,236300,14.3,14.9,14.2,14.9,23630,0.0,1.0
2009-12-31,1.42,1.42,1.4,1.4,257400,14.2,14.2,14.0,14.0,25740,0.0,1.0
2010-01-04,1.44,1.49,1.42,1.49,197100,14.4,14.9,14.2,14.9,19710,0.0,1.0
2010-01-05,1.56,1.59,1.43,1.43,449100,15.6,15.9,14.3,14.3,44910,0.0,1.0
2010-01-06,1.5899,1.63,1.54,1.56,508700,15.899,16.3,15.4,15.6,50870,0.0,1.0
2010-01-07,1.54,1.5899,1.48,1.57,309700,15.4,15.899,14.8,15.7,30970,0.0,1.0
2010-01-08,1.54,1.57,1.49,1.5001,476300,15.4,15.7,14.9,15.001,47630,0.0,1.0
2010-01-11,1.59,1.59,1.55,1.57,177400,15.9,15.9,15.5,15.7,17740,0.0,1.0
2010-01-12,1.54,1.6,1.52,1.6,244100,15.4,16.0,15.2,16.0,24410,0.0,1.0
2010-01-13,1.57,1.57,1.48,1.52,248500,15.7,15.7,14.8,15.2,24850,0.0,1.0
2010-01-14,1.56,1.6,1.55,1.57,126200,15.6,16.0,15.5,15.7,12620,0.0,1.0
2010-01-15,1.5,1.55,1.5,1.53,289000,15.0,15.5,15.0,15.3,28900,0.0,1.0
2010-01-19,1.52,1.53,1.47,1.5,81900,15.2,15.3,14.7,15.0,8190,0.0,1.0
2010-01-20,1.5,1.54,1.48,1.48,138100,15.0,15.4,14.8,14.8,13810,0.0,1.0
2010-01-21,1.4899,1.52,1.47,1.49,255500,14.899,15.2,14.7,14.9,25550,0.0,1.0
2010-01-22,1.5,1.53,1.45,1.48,253700,15.0,15.3,14.5,14.8,25370,0.0,1.0
2010-01-25,1.49,1.5,1.42,1.5,194000,14.9,15.0,14.2,15.0,19400,0.0,1.0
2010-01-26,1.62,1.83,1.56,1.67,3667300,16.2,18.3,15.6,16.7,366730,0.0,1.0
2010-01-27,1.57,1.63,1.52,1.58,485800,15.7,16.3,15.2,15.8,48580,0.0,1.0
2010-01-28,1.51,1.59,1.48,1.58,330600,15.1,15.9,14.8,15.8,33060,0.0,1.0
2010-01-29,1.46,1.55,1.41,1.52,350700,14.6,15.5,14.1,15.2,35070,0.0,1.0
2010-02-01,1.45,1.46,1.42,1.46,111200,14.5,14.6,14.2,14.6,11120,0.0,1.0
2010-02-02,1.51,1.6,1.43,1.43,176700,15.1,16.0,14.3,14.3,17670,0.0,1.0
2010-02-03,1.51,1.55,1.46,1.54,143900,15.1,15.5,14.6,15.4,14390,0.0,1.0
2010-02-04,1.47,1.525,1.47,1.48,239100,14.7,15.25,14.7,14.8,23910,0.0,1.0
2010-02-05,1.48,1.51,1.45,1.51,218700,14.8,15.1,14.5,15.1,21870,0.0,1.0
2010-02-08,1.44,1.5,1.42,1.5,169300,14.4,15.0,14.2,15.0,16930,0.0,1.0
2010-02-09,1.49,1.6,1.45,1.57,230300,14.9,16.0,14.5,15.7,23030,0.0,1.0
2010-02-10,1.45,1.49,1.45,1.46,167800,14.5,14.9,14.5,14.6,16780,0.0,1.0
2010-02-11,1.5,1.52,1.45,1.4601,145200,15.0,15.2,14.5,14.601,14520,0.0,1.0
2010-02-12,1.51,1.54,1.45,1.47,143700,15.1,15.4,14.5,14.7,14370,0.0,1.0
2010-02-16,1.5,1.54,1.47,1.54,55039,15.0,15.4,14.7,15.4,5503.9,0.0,1.0
2010-02-17,1.5,1.54,1.47,1.52,52517,15.0,15.4,14.7,15.2,5251.7,0.0,1.0
2010-02-18,1.58,1.59,1.5,1.53,333900,15.8,15.9,15.0,15.3,33390,0.0,1.0
2010-02-19,1.58,1.6,1.52,1.58,254100,15.8,16.0,15.2,15.8,25410,0.0,1.0
2010-02-22,1.53,1.6,1.52,1.6,161600,15.3,16.0,15.2,16.0,16160,0.0,1.0
2010-02-23,1.51,1.54,1.5,1.53,136500,15.1,15.4,15.0,15.3,13650,0.0,1.0
2010-02-24,1.5,1.53,1.5,1.53,208100,15.0,15.3,15.0,15.3,20810,0.0,1.0
2010-02-25,1.48,1.52,1.45,1.51,210900,14.8,15.2,14.5,15.1,21090,0.0,1.0
2010-02-26,1.46,1.5,1.46,1.48,81600,14.6,15.0,14.6,14.8,8160,0.0,1.0
2010-03-01,1.52,1.52,1.46,1.46,138800,15.2,15.2,14.6,14.6,13880,0.0,1.0
2010-03-02,1.5,1.55,1.46,1.48,205400,15.0,15.5,14.6,14.8,20540,0.0,1.0
2010-03-03,1.51,1.51,1.48,1.48,93600,15.1,15.1,14.8,14.8,9360,0.0,1.0
2010-03-04,1.48,1.51,1.469,1.5,108200,14.8,15.1,14.69,15.0,10820,0.0,1.0
2010-03-05,1.48,1.5,1.46,1.5,107900,14.8,15.0,14.6,15.0,10790,0.0,1.0
2010-03-08,1.47,1.48,1.47,1.47,151400,14.7,14.8,14.7,14.7,15140,0.0,1.0
2010-03-09,1.49,1.52,1.46,1.46,174800,14.9,15.2,14.6,14.6,17480,0.0,1.0
2010-03-10,1.54,1.55,1.46,1.48,235100,15.4,15.5,14.6,14.8,23510,0.0,1.0
2010-03-11,1.64,1.72,1.5,1.5,770600,16.4,17.2,15.0,15.0,77060,0.0,1.0
2010-03-12,1.57,1.67,1.57,1.67,208100,15.7,16.7,15.7,16.7,20810,0.0,1.0
2010-03-15,1.59,1.6,1.54,1.57,102700,15.9,16.0,15.4,15.7,10270,0.0,1.0
2010-03-16,1.5,1.64,1.46,1.64,661800,15.0,16.4,14.6,16.4,66180,0.0,1.0
2010-03-17,1.49,1.5,1.4499,1.48,300100,14.9,15.0,14.499,14.8,30010,0.0,1.0
2010-03-18,1.47,1.49,1.45,1.49,111100,14.7,14.9,14.5,14.9,11110,0.0,1.0
2010-03-19,1.32,1.47,1.32,1.47,1130400,13.2,14.7,13.2,14.7,113040,0.0,1.0
2010-03-22,1.27,1.32,1.19,1.29,926600,12.7,13.2,11.9,12.9,92660,0.0,1.0
2010-03-23,1.45,1.4801,1.37,1.4299,1275100,14.5,14.801,13.7,14.299,127510,0.0,1.0
2010-03-24,1.37,1.46,1.36,1.45,616200,13.7,14.6,13.6,14.5,61620,0.0,1.0
2010-03-25,1.36,1.4,1.34,1.38,353500,13.6,14.0,13.4,13.8,35350,0.0,1.0
2010-03-26,1.34,1.4,1.3,1.35,545400,13.4,14.0,13.0,13.5,54540,0.0,1.0
2010-03-29,1.34,1.39,1.3,1.34,291100,13.4,13.9,13.0,13.4,29110,0.0,1.0
2010-03-30,1.29,1.37,1.28,1.33,328900,12.9,13.7,12.8,13.3,32890,0.0,1.0
2010-03-31,1.3,1.36,1.29,1.29,173900,13.0,13.6,12.9,12.9,17390,0.0,1.0
2010-04-01,1.31,1.33,1.28,1.3,100200,13.1,13.3,12.8,13.0,10020,0.0,1.0
2010-04-05,1.32,1.35,1.29,1.29,127900,13.2,13.5,12.9,12.9,12790,0.0,1.0
2010-04-06,1.35,1.36,1.3,1.32,169400,13.5,13.6,13.0,13.2,16940,0.0,1.0
2010-04-07,1.36,1.39,1.31,1.32,288200,13.6,13.9,13.1,13.2,28820,0.0,1.0
2010-04-08,1.34,1.39,1.31,1.38,188400,13.4,13.9,13.1,13.8,18840,0.0,1.0
2010-04-09,1.38,1.39,1.3299,1.37,200000,13.8,13.9,13.299,13.7,20000,0.0,1.0
2010-04-12,1.39,1.4,1.37,1.39,203200,13.9,14.0,13.7,13.9,20320,0.0,1.0
2010-04-13,1.44,1.48,1.38,1.45,960000,14.4,14.8,13.8,14.5,96000,0.0,1.0
2010-04-14,1.45,1.48,1.42,1.48,1509300,14.5,14.8,14.2,14.8,150930,0.0,1.0
2010-04-15,1.55,1.75,1.51,1.73,4932200,15.5,17.5,15.1,17.3,493220,0.0,1.0
2010-04-16,1.44,1.52,1.41,1.51,1024200,14.4,15.2,14.1,15.1,102420,0.0,1.0
2010-04-19,1.46,1.47,1.42,1.45,40496,14.6,14.7,14.2,14.5,4049.6,0.0,1.0
2010-04-20,1.44,1.47,1.43,1.47,25184,14.4,14.7,14.3,14.7,2518.4,0.0,1.0
2010-04-21,1.41,1.44,1.4,1.42,357900,14.1,14.4,14.0,14.2,35790,0.0,1.0
2010-04-22,1.4101,1.4295,1.4,1.4,322900,14.101,14.295,14.0,14.0,32290,0.0,1.0
2010-04-23,1.4,1.44,1.4,1.43,192000,14.0,14.4,14.0,14.3,19200,0.0,1.0
2010-04-26,1.44,1.45,1.4,1.4,668000,14.4,14.5,14.0,14.0,66800,0.0,1.0
2010-04-27,1.52,1.54,1.47,1.54,1327000,15.2,15.4,14.7,15.4,132700,0.0,1.0
2010-04-28,1.57,1.62,1.49,1.55,2097300,15.7,16.2,14.9,15.5,209730,0.0,1.0
2010-04-29,1.58,1.6,1.55,1.55,559600,15.8,16.0,15.5,15.5,55960,0.0,1.0
2010-04-30,1.55,1.59,1.55,1.58,454300,15.5,15.9,15.5,15.8,45430,0.0,1.0
2010-05-03,1.7,1.72,1.56,1.57,1280900,17.0,17.2,15.6,15.7,128090,0.0,1.0
2010-05-04,1.73,1.75,1.62,1.67,666200,17.3,17.5,16.2,16.7,66620,0.0,1.0
2010-05-05,1.69,1.74,1.55,1.65,645100,16.9,17.4,15.5,16.5,64510,0.0,1.0
2010-05-06,1.73,1.88,1.6,1.74,1991100,17.3,18.8,16.0,17.4,199110,0.0,1.0
2010-05-07,1.69,1.69,1.57,1.65,697300,16.9,16.9,15.7,16.5,69730,0.0,1.0
2010-05-10,1.74,1.77,1.66,1.71,545500,17.4,17.7,16.6,17.1,54550,0.0,1.0
2010-05-11,1.81,1.83,1.71,1.72,734300,18.1,18.3,17.1,17.2,73430,0.0,1.0
2010-05-12,1.88,1.88,1.75,1.87,888200,18.8,18.8,17.5,18.7,88820,0.0,1.0
2010-05-13,2.0,2.08,1.95,2.04,3052500,20.0,20.8,19.5,20.4,305250,0.0,1.0
2010-05-14,1.91,2.0,1.87,2.0,1097000,19.1,20.0,18.7,20.0,109700,0.0,1.0
2010-05-17,1.9,1.93,1.8,1.88,653600,19.0,19.3,18.0,18.8,65360,0.0,1.0
2010-05-18,1.96,1.96,1.85,1.9,581100,19.6,19.6,18.5,19.0,58110,0.0,1.0
2010-05-19,2.0,2.04,1.92,1.94,2211000,20.0,20.4,19.2,19.4,221100,0.0,1.0
2010-05-20,1.77,1.9899,1.74,1.97,1817200,17.7,19.899,17.4,19.7,181720,0.0,1.0
2010-05-21,1.7,1.8,1.65,1.7,1173600,17.0,18.0,16.5,17.0,117360,0.0,1.0
2010-05-24,1.67,1.74,1.65,1.66,322600,16.7,17.4,16.5,16.6,32260,0.0,1.0
2010-05-25,1.66,1.68,1.58,1.61,479900,16.6,16.8,15.8,16.1,47990,0.0,1.0
2010-05-26,1.61,1.6999,1.58,1.61,802400,16.1,16.999,15.8,16.1,80240,0.0,1.0
2010-05-27,1.73,1.76,1.66,1.71,787600,17.3,17.6,16.6,17.1,78760,0.0,1.0
2010-05-28,1.84,1.84,1.69,1.72,749778,18.4,18.4,16.9,17.2,74977.8,0.0,1.0
2010-06-01,1.73,1.82,1.72,1.82,337833,17.3,18.2,17.2,18.2,33783.3,0.0,1.0
2010-06-02,1.8,1.81,1.71,1.72,271200,18.0,18.1,17.1,17.2,27120,0.0,1.0
2010-06-03,1.84,1.89,1.8,1.8,663100,18.4,18.9,18.0,18.0,66310,0.0,1.0
2010-06-04,1.81,1.85,1.76,1.8,467300,18.1,18.5,17.6,18.0,46730,0.0,1.0
2010-06-07,1.75,1.81,1.73,1.79,485500,17.5,18.1,17.3,17.9,48550,0.0,1.0
2010-06-08,1.715,1.7234,1.66,1.72,380500,17.15,17.234,16.6,17.2,38050,0.0,1.0
2010-06-09,1.71,1.73,1.67,1.73,226000,17.1,17.3,16.7,17.3,22600,0.0,1.0
2010-06-10,1.81,1.81,1.68,1.73,478500,18.1,18.1,16.8,17.3,47850,0.0,1.0
2010-06-11,1.82,1.84,1.72,1.77,222400,18.2,18.4,17.2,17.7,22240,0.0,1.0
2010-06-14,1.89,1.94,1.82,1.83,399400,18.9,19.4,18.2,18.3,39940,0.0,1.0
2010-06-15,1.97,1.97,1.88,1.88,786500,19.7,19.7,18.8,18.8,78650,0.0,1.0
2010-06-16,1.95,2.05,1.9,1.94,599800,19.5,20.5,19.0,19.4,59980,0.0,1.0
2010-06-17,1.96,1.99,1.9,1.98,216400,19.6,19.9,19.0,19.8,21640,0.0,1.0
2010-06-18,1.92,1.98,1.91,1.97,170600,19.2,19.8,19.1,19.7,17060,0.0,1.0
2010-06-21,1.89,1.95,1.88,1.94,314700,18.9,19.5,18.8,19.4,31470,0.0,1.0
2010-06-22,1.89,1.93,1.87,1.89,158900,18.9,19.3,18.7,18.9,15890,0.0,1.0
2010-06-23,1.83,1.87,1.83,1.87,343300,18.3,18.7,18.3,18.7,34330,0.0,1.0
2010-06-24,1.94,1.94,1.78,1.81,486900,19.4,19.4,17.8,18.1,48690,0.0,1.0
2010-06-25,2.05,2.06,1.87,1.95,9623600,20.5,20.6,18.7,19.5,962360,0.0,1.0
2010-06-28,2.01,2.04,1.95,2.0,522700,20.1,20.4,19.5,20.0,52270,0.0,1.0
2010-06-29,1.9,1.98,1.89,1.96,655000,19.0,19.8,18.9,19.6,65500,0.0,1.0
2010-06-30,1.86,1.96,1.83,1.91,366200,18.6,19.6,18.3,19.1,36620,0.0,1.0
2010-07-01,1.84,1.86,1.8,1.86,356300,18.4,18.6,18.0,18.6,35630,0.0,1.0
2010-07-02,1.9,1.91,1.84,1.85,253900,19.0,19.1,18.4,18.5,25390,0.0,1.0
2010-07-06,1.93,2.03,1.92,1.92,1153100,19.3,20.3,19.2,19.2,115310,0.0,1.0
2010-07-07,1.99,2.02,1.9,1.95,923700,19.9,20.2,19.0,19.5,92370,0.0,1.0
2010-07-08,2.01,2.08,1.98,2.08,744400,20.1,20.8,19.8,20.8,74440,0.0,1.0
2010-07-09,2.04,2.05,1.94,2.01,452783,20.4,20.5,19.4,20.1,45278.3,0.0,1.0
2010-07-12,1.99,2.05,1.95,2.05,474860,19.9,20.5,19.5,20.5,47486,0.0,1.0
2010-07-13,2.03,2.03,1.99,2.03,434000,20.3,20.3,19.9,20.3,43400,0.0,1.0
2010-07-14,2.02,2.03,2.0,2.01,358400,20.2,20.3,20.0,20.1,35840,0.0,1.0
2010-07-15,2.01,2.05,1.89,1.92,276700,20.1,20.5,18.9,19.2,27670,0.0,1.0
2010-07-16,1.95,2.01,1.94,2.0,436600,19.5,20.1,19.4,20.0,43660,0.0,1.0
2010-07-19,1.97,1.98,1.94,1.95,148900,19.7,19.8,19.4,19.5,14890,0.0,1.0
2010-07-20,1.96,1.97,1.93,1.94,166100,19.6,19.7,19.3,19.4,16610,0.0,1.0
2010-07-21,1.96,1.98,1.93,1.97,196800,19.6,19.8,19.3,19.7,19680,0.0,1.0
2010-07-22,2.02,2.04,1.94,1.96,710300,20.2,20.4,19.4,19.6,71030,0.0,1.0
2010-07-23,2.08,2.08,2.01,2.01,424700,20.8,20.8,20.1,20.1,42470,0.0,1.0
2010-07-26,2.27,2.3,2.07,2.09,1272800,22.7,23.0,20.7,20.9,127280,0.0,1.0
2010-07-27,2.22,2.29,2.13,2.28,669600,22.2,22.9,21.3,22.8,66960,0.0,1.0
2010-07-28,2.17,2.24,2.16,2.21,244800,21.7,22.4,21.6,22.1,24480,0.0,1.0
2010-07-29,2.21,2.34,2.16,2.16,673400,22.1,23.4,21.6,21.6,67340,0.0,1.0
2010-07-30,2.21,2.25,2.17,2.17,232300,22.1,22.5,21.7,21.7,23230,0.0,1.0
2010-08-02,2.03,2.18,1.94,2.16,885500,20.3,21.8,19.4,21.6,88550,0.0,1.0
2010-08-03,2.03,2.09,2.0,2.03,406100,20.3,20.9,20.0,20.3,40610,0.0,1.0
2010-08-04,2.02,2.08,1.99,2.03,307900,20.2,20.8,19.9,20.3,30790,0.0,1.0
2010-08-05,1.99,2.03,1.98,2.0,232500,19.9,20.3,19.8,20.0,23250,0.0,1.0
2010-08-06,2.0,2.04,1.98,1.98,207900,20.0,20.4,19.8,19.8,20790,0.0,1.0
2010-08-09,2.01,2.01,1.99,2.01,135500,20.1,20.1,19.9,20.1,13550,0.0,1.0
2010-08-10,2.02,2.04,1.99,1.99,210600,20.2,20.4,19.9,19.9,21060,0.0,1.0
2010-08-11,1.87,2.0,1.86,1.99,547300,18.7,20.0,18.6,19.9,54730,0.0,1.0
2010-08-12,1.82,1.89,1.79,1.85,346400,18.2,18.9,17.9,18.5,34640,0.0,1.0
2010-08-13,1.75,2.0,1.75,2.0,308600,17.5,20.0,17.5,20.0,30860,0.0,1.0
2010-08-16,1.79,1.85,1.74,1.74,223200,17.9,18.5,17.4,17.4,22320,0.0,1.0
2010-08-17,1.85,1.88,1.8,1.82,417900,18.5,18.8,18.0,18.2,41790,0.0,1.0
2010-08-18,1.9,1.91,1.85,1.85,209400,19.0,19.1,18.5,18.5,20940,0.0,1.0
2010-08-19,1.81,1.9,1.79,1.89,357400,18.1,19.0,17.9,18.9,35740,0.0,1.0
2010-08-20,1.86,1.87,1.8,1.8,249800,18.6,18.7,18.0,18.0,24980,0.0,1.0
2010-08-23,1.82,1.89,1.81,1.87,231200,18.2,18.9,18.1,18.7,23120,0.0,1.0
2010-08-24,1.72,1.8,1.72,1.8,437000,17.2,18.0,17.2,18.0,43700,0.0,1.0
2010-08-25,1.72,1.76,1.7,1.7,302500,17.2,17.6,17.0,17.0,30250,0.0,1.0
2010-08-26,1.72,1.76,1.72,1.72,153900,17.2,17.6,17.2,17.2,15390,0.0,1.0
2010-08-27,1.75,1.78,1.73,1.76,354600,17.5,17.8,17.3,17.6,35460,0.0,1.0
2010-08-30,1.7,1.76,1.7,1.74,274500,17.0,17.6,17.0,17.4,27450,0.0,1.0
2010-08-31,1.62,1.76,1.62,1.71,661400,16.2,17.6,16.2,17.1,66140,0.0,1.0
2010-09-01,1.72,1.73,1.65,1.65,430300,17.2,17.3,16.5,16.5,43030,0.0,1.0
2010-09-02,1.72,1.73,1.67,1.72,191000,17.2,17.3,16.7,17.2,19100,0.0,1.0
2010-09-03,1.7,1.75,1.68,1.74,387500,17.0,17.5,16.8,17.4,38750,0.0,1.0
2010-09-07,1.68,1.72,1.67,1.7,251700,16.8,17.2,16.7,17.0,25170,0.0,1.0
2010-09-08,1.69,1.71,1.65,1.69,99700,16.9,17.1,16.5,16.9,9970,0.0,1.0
2010-09-09,1.69,1.7,1.69,1.7,164900,16.9,17.0,16.9,17.0,16490,0.0,1.0
2010-09-10,1.69,1.7,1.675,1.7,154000,16.9,17.0,16.75,17.0,15400,0.0,1.0
2010-09-13,1.6975,1.72,1.684,1.7,336800,16.975,17.2,16.84,17.0,33680,0.0,1.0
2010-09-14,1.65,1.7,1.63,1.7,271300,16.5,17.0,16.3,17.0,27130,0.0,1.0
2010-09-15,1.67,1.7,1.65,1.65,141000,16.7,17.0,16.5,16.5,14100,0.0,1.0
2010-09-16,1.6,1.68,1.6,1.66,209700,16.0,16.8,16.0,16.6,20970,0.0,1.0
2010-09-17,1.62,1.65,1.58,1.63,420700,16.2,16.5,15.8,16.3,42070,0.0,1.0
2010-09-20,1.7,1.7,1.6,1.62,424700,17.0,17.0,16.0,16.2,42470,0.0,1.0
2010-09-21,1.77,1.86,1.75,1.86,645900,17.7,18.6,17.5,18.6,64590,0.0,1.0
2010-09-22,1.74,1.79,1.73,1.77,176500,17.4,17.9,17.3,17.7,17650,0.0,1.0
2010-09-23,1.75,1.8,1.72,1.72,266600,17.5,18.0,17.2,17.2,26660,0.0,1.0
2010-09-24,1.79,1.8,1.75,1.78,225800,17.9,18.0,17.5,17.8,22580,0.0,1.0
2010-09-27,1.76,1.8,1.74,1.8,127700,17.6,18.0,17.4,18.0,12770,0.0,1.0
2010-09-28,1.84,1.84,1.73,1.75,565300,18.4,18.4,17.3,17.5,56530,0.0,1.0
2010-09-29,1.85,1.8911,1.81,1.83,373700,18.5,18.911,18.1,18.3,37370,0.0,1.0
2010-09-30,1.83,1.88,1.77,1.88,346800,18.3,18.8,17.7,18.8,34680,0.0,1.0
2010-10-01,1.86,1.865,1.81,1.84,157800,18.6,18.65,18.1,18.4,15780,0.0,1.0
2010-10-04,1.81,1.9,1.79,1.89,623100,18.1,19.0,17.9,18.9,62310,0.0,1.0
2010-10-05,1.86,1.88,1.75,1.83,606200,18.6,18.8,17.5,18.3,60620,0.0,1.0
2010-10-06,1.82,1.86,1.81,1.85,330400,18.2,18.6,18.1,18.5,33040,0.0,1.0
2010-10-07,1.85,1.88,1.83,1.84,351500,18.5,18.8,18.3,18.4,35150,0.0,1.0
2010-10-08,1.9,1.94,1.81,1.84,613200,19.0,19.4,18.1,18.4,61320,0.0,1.0
2010-10-11,1.9,1.93,1.88,1.92,453600,19.0,19.3,18.8,19.2,45360,0.0,1.0
2010-10-12,1.89,1.92,1.86,1.89,220900,18.9,19.2,18.6,18.9,22090,0.0,1.0
2010-10-13,1.91,1.95,1.88,1.89,406400,19.1,19.5,18.8,18.9,40640,0.0,1.0
2010-10-14,1.92,1.94,1.8881,1.91,275500,19.2,19.4,18.881,19.1,27550,0.0,1.0
2010-10-15,1.96,1.99,1.94,1.96,574006,19.6,19.9,19.4,19.6,57400.6,0.0,1.0
2010-10-18,1.96,1.99,1.93,1.97,320318,19.6,19.9,19.3,19.7,32031.8,0.0,1.0
2010-10-19,1.93,1.98,1.9,1.94,601500,19.3,19.8,19.0,19.4,60150,0.0,1.0
2010-10-20,1.95,1.98,1.91,1.95,280800,19.5,19.8,19.1,19.5,28080,0.0,1.0
2010-10-21,1.92,1.97,1.92,1.95,148400,19.2,19.7,19.2,19.5,14840,0.0,1.0
2010-10-22,1.89,1.98,1.861,1.96,575400,18.9,19.8,18.61,19.6,57540,0.0,1.0
2010-10-25,1.9,1.95,1.88,1.95,253500,19.0,19.5,18.8,19.5,25350,0.0,1.0
2010-10-26,1.89,1.89,1.85,1.88,198200,18.9,18.9,18.5,18.8,19820,0.0,1.0
2010-10-27,1.85,1.88,1.85,1.87,277700,18.5,18.8,18.5,18.7,27770,0.0,1.0
2010-10-28,1.83,1.86,1.76,1.8,4728800,18.3,18.6,17.6,18.0,472880,0.0,1.0
2010-10-29,1.82,1.85,1.8,1.84,519100,18.2,18.5,18.0,18.4,51910,0.0,1.0
2010-11-01,1.91,1.92,1.8,1.82,1764600,19.1,19.2,18.0,18.2,176460,0.0,1.0
2010-11-02,1.94,1.94,1.88,1.93,1281400,19.4,19.4,18.8,19.3,128140,0.0,1.0
2010-11-03,2.03,2.06,1.93,1.93,717200,20.3,20.6,19.3,19.3,71720,0.0,1.0
2010-11-04,2.07,2.08,2.03,2.03,566000,20.7,20.8,20.3,20.3,56600,0.0,1.0
2010-11-05,2.06,2.1,2.03,2.06,789500,20.6,21.0,20.3,20.6,78950,0.0,1.0
2010-11-08,2.12,2.22,2.1,2.14,1045300,21.2,22.2,21.0,21.4,104530,0.0,1.0
2010-11-09,2.13,2.16,2.06,2.13,959200,21.3,21.6,20.6,21.3,95920,0.0,1.0
2010-11-10,2.09,2.15,2.03,2.15,909900,20.9,21.5,20.3,21.5,90990,0.0,1.0
2010-11-11,2.09,2.1,2.03,2.07,287100,20.9,21.0,20.3,20.7,28710,0.0,1.0
2010-11-12,1.98,2.1,1.97,2.07,665300,19.8,21.0,19.7,20.7,66530,0.0,1.0
2010-11-15,2.06,2.07,1.98,1.99,796700,20.6,20.7,19.8,19.9,79670,0.0,1.0
2010-11-16,1.98,2.05,1.98,2.04,461100,19.8,20.5,19.8,20.4,46110,0.0,1.0
2010-11-17,1.9,2.01,1.88,1.98,922000,19.0,20.1,18.8,19.8,92200,0.0,1.0
2010-11-18,1.97,2.0,1.9,1.92,709900,19.7,20.0,19.0,19.2,70990,0.0,1.0
2010-11-19,1.95,1.98,1.92,1.96,292800,19.5,19.8,19.2,19.6,29280,0.0,1.0
2010-11-22,2.01,2.01,1.9,1.93,497600,20.1,20.1,19.0,19.3,49760,0.0,1.0
2010-11-23,1.92,1.99,1.91,1.99,1889800,19.2,19.9,19.1,19.9,188980,0.0,1.0
2010-11-24,2.02,2.02,1.95,1.95,478900,20.2,20.2,19.5,19.5,47890,0.0,1.0
2010-11-26,2.14,2.15,2.0,2.0,318400,21.4,21.5,20.0,20.0,31840,0.0,1.0
2010-11-29,2.06,2.16,1.98,2.08,2535200,20.6,21.6,19.8,20.8,253520,0.0,1.0
2010-11-30,2.0,2.05,1.98,2.05,1251600,20.0,20.5,19.8,20.5,125160,0.0,1.0
2010-12-01,2.03,2.05,2.01,2.04,593400,20.3,20.5,20.1,20.4,59340,0.0,1.0
2010-12-02,2.04,2.05,2.01,2.03,236000,20.4,20.5,20.1,20.3,23600,0.0,1.0
2010-12-03,1.99,2.04,1.98,2.02,519700,19.9,20.4,19.8,20.2,51970,0.0,1.0
2010-12-06,2.01,2.04,1.97,2.0,1211000,20.1,20.4,19.7,20.0,121100,0.0,1.0
2010-12-07,2.105,2.14,1.98,2.02,2188800,21.05,21.4,19.8,20.2,218880,0.0,1.0
2010-12-08,2.17,2.18,2.07,2.12,915700,21.7,21.8,20.7,21.2,91570,0.0,1.0
2010-12-09,2.31,2.33,2.14,2.19,1167800,23.1,23.3,21.4,21.9,116780,0.0,1.0
2010-12-10,2.3,2.39,2.12,2.32,1162900,23.0,23.9,21.2,23.2,116290,0.0,1.0
2010-12-13,2.44,2.48,2.26,2.3,878800,24.4,24.8,22.6,23.0,87880,0.0,1.0
2010-12-14,2.55,2.641,2.45,2.46,1876600,25.5,26.41,24.5,24.6,187660,0.0,1.0
2010-12-15,2.49,2.61,2.44,2.51,841600,24.9,26.1,24.4,25.1,84160,0.0,1.0
2010-12-16,2.6,2.6,2.34,2.5,1037800,26.0,26.0,23.4,25.0,103780,0.0,1.0
2010-12-17,2.73,2.74,2.51,2.59,3919700,27.3,27.4,25.1,25.9,391970,0.0,1.0
2010-12-20,3.0,3.0,2.66,2.7894,1852500,30.0,30.0,26.6,27.894,185250,0.0,1.0
2010-12-21,3.06,3.21,2.97,3.02,2611100,30.6,32.1,29.7,30.2,261110,0.0,1.0
2010-12-22,3.06,3.1,2.89,3.06,932000,30.6,31.0,28.9,30.6,93200,0.0,1.0
2010-12-23,2.98,3.1,2.96,3.06,2097100,29.8,31.0,29.6,30.6,209710,0.0,1.0
2010-12-27,3.04,3.1,2.951,2.98,782900,30.4,31.0,29.51,29.8,78290,0.0,1.0
2010-12-28,3.05,3.09,3.0,3.04,1402000,30.5,30.9,30.0,30.4,140200,0.0,1.0
2010-12-29,3.07,3.24,3.05,3.05,1764200,30.7,32.4,30.5,30.5,176420,0.0,1.0
2010-12-30,3.1,3.16,3.02,3.06,700900,31.0,31.6,30.2,30.6,70090,0.0,1.0
2010-12-31,3.2,3.21,3.08,3.11,678200,32.0,32.1,30.8,31.1,67820,0.0,1.0
2011-01-03,3.09,3.2,3.07,3.2,2001700,30.9,32.0,30.7,32.0,200170,0.0,1.0
2011-01-04,2.99,3.15,2.95,3.07,867300,29.9,31.5,29.5,30.7,86730,0.0,1.0
2011-01-05,3.12,3.12,2.87,2.99,672200,31.2,31.2,28.7,29.9,67220,0.0,1.0
2011-01-06,3.14,3.1699,3.04,3.09,438400,31.4,31.699,30.4,30.9,43840,0.0,1.0
2011-01-07,3.27,3.32,3.13,3.13,1190700,32.7,33.2,31.3,31.3,119070,0.0,1.0
2011-01-10,3.53,3.55,3.3,3.3,1468400,35.3,35.5,33.0,33.0,146840,0.0,1.0
2011-01-11,3.38,3.59,3.28,3.52,4838300,33.8,35.9,32.8,35.2,483830,0.0,1.0
2011-01-12,3.29,3.39,3.25,3.39,612900,32.9,33.9,32.5,33.9,61290,0.0,1.0
2011-01-13,3.32,3.41,3.28,3.3,1310100,33.2,34.1,32.8,33.0,131010,0.0,1.0
2011-01-14,3.3,3.34,3.26,3.33,588700,33.0,33.4,32.6,33.3,58870,0.0,1.0
2011-01-18,3.28,3.34,3.22,3.3,601200,32.8,33.4,32.2,33.0,60120,0.0,1.0
2011-01-19,3.12,3.3,3.01,3.3,1153300,31.2,33.0,30.1,33.0,115330,0.0,1.0
2011-01-20,3.2,3.21,3.02,3.09,1015500,32.0,32.1,30.2,30.9,101550,0.0,1.0
2011-01-21,3.22,3.27,3.16,3.2,691400,32.2,32.7,31.6,32.0,69140,0.0,1.0
2011-01-24,3.08,3.25,3.08,3.23,315200,30.8,32.5,30.8,32.3,31520,0.0,1.0
2011-01-25,2.98,3.1,2.91,3.07,555000,29.8,31.0,29.1,30.7,55500,0.0,1.0
2011-01-26,3.12,3.13,2.93,2.98,498800,31.2,31.3,29.3,29.8,49880,0.0,1.0
2011-01-27,3.23,3.3,3.05,3.09,797500,32.3,33.0,30.5,30.9,79750,0.0,1.0
2011-01-28,3.0,3.2,3.0,3.2,665600,30.0,32.0,30.0,32.0,66560,0.0,1.0
2011-01-31,3.0,3.01,2.94,3.0,848400,30.0,30.1,29.4,30.0,84840,0.0,1.0
2011-02-01,3.06,3.06,2.92,3.0,693300,30.6,30.6,29.2,30.0,69330,0.0,1.0
2011-02-02,3.0,3.09,2.98,3.03,526100,30.0,30.9,29.8,30.3,52610,0.0,1.0
2011-02-03,3.0,3.04,2.98,3.0,229900,30.0,30.4,29.8,30.0,22990,0.0,1.0
2011-02-04,3.02,3.03,2.92,2.98,194700,30.2,30.3,29.2,29.8,19470,0.0,1.0
2011-02-07,3.06,3.16,3.03,3.05,952400,30.6,31.6,30.3,30.5,95240,0.0,1.0
2011-02-08,3.09,3.14,3.0,3.01,562500,30.9,31.4,30.0,30.1,56250,0.0,1.0
2011-02-09,3.06,3.13,3.04,3.09,256300,30.6,31.3,30.4,30.9,25630,0.0,1.0
2011-02-10,3.05,3.09,3.02,3.02,151600,30.5,30.9,30.2,30.2,15160,0.0,1.0
2011-02-11,3.1,3.17,3.07,3.07,566200,31.0,31.7,30.7,30.7,56620,0.0,1.0
2011-02-14,3.16,3.17,3.09,3.11,869900,31.6,31.7,30.9,31.1,86990,0.0,1.0
2011-02-15,3.11,3.24,3.1,3.18,405600,31.1,32.4,31.0,31.8,40560,0.0,1.0
2011-02-16,3.12,3.21,3.11,3.11,280300,31.2,32.1,31.1,31.1,28030,0.0,1.0
2011-02-17,3.13,3.16,3.11,3.12,277800,31.3,31.6,31.1,31.2,27780,0.0,1.0
2011-02-18,3.08,3.19,3.07,3.16,327600,30.8,31.9,30.7,31.6,32760,0.0,1.0
2011-02-22,2.96,3.08,2.95,3.07,636700,29.6,30.8,29.5,30.7,63670,0.0,1.0
2011-02-23,2.95,3.09,2.92,3.06,671300,29.5,30.9,29.2,30.6,67130,0.0,1.0
2011-02-24,2.96,2.99,2.915,2.95,558300,29.6,29.9,29.15,29.5,55830,0.0,1.0
2011-02-25,2.97,2.97,2.92,2.96,467800,29.7,29.7,29.2,29.6,46780,0.0,1.0
2011-02-28,2.99,3.05,2.97,2.98,286400,29.9,30.5,29.7,29.8,28640,0.0,1.0
2011-03-01,2.92,3.01,2.92,3.0,329600,29.2,30.1,29.2,30.0,32960,0.0,1.0
2011-03-02,2.97,3.01,2.92,2.92,396000,29.7,30.1,29.2,29.2,39600,0.0,1.0
2011-03-03,3.01,3.04,2.98,3.0,298400,30.1,30.4,29.8,30.0,29840,0.0,1.0
2011-03-04,2.96,3.01,2.94,3.0,259900,29.6,30.1,29.4,30.0,25990,0.0,1.0
2011-03-07,2.85,2.99,2.8,2.97,626600,28.5,29.9,28.0,29.7,62660,0.0,1.0
2011-03-08,2.86,2.91,2.83,2.85,315300,28.6,29.1,28.3,28.5,31530,0.0,1.0
2011-03-09,2.86,2.88,2.8,2.86,348500,28.6,28.8,28.0,28.6,34850,0.0,1.0
2011-03-10,2.78,2.84,2.77,2.82,537500,27.8,28.4,27.7,28.2,53750,0.0,1.0
2011-03-11,2.78,2.84,2.73,2.78,485600,27.8,28.4,27.3,27.8,48560,0.0,1.0
2011-03-14,2.71,2.8,2.7,2.76,447600,27.1,28.0,27.0,27.6,44760,0.0,1.0
2011-03-15,2.63,2.66,2.56,2.62,1162700,26.3,26.6,25.6,26.2,116270,0.0,1.0
2011-03-16,2.6,2.67,2.59,2.61,404500,26.0,26.7,25.9,26.1,40450,0.0,1.0
2011-03-17,2.58,2.67,2.56,2.65,415300,25.8,26.7,25.6,26.5,41530,0.0,1.0
2011-03-18,2.59,2.63,2.48,2.6,691900,25.9,26.3,24.8,26.0,69190,0.0,1.0
2011-03-21,2.61,2.6485,2.58,2.62,443900,26.1,26.485,25.8,26.2,44390,0.0,1.0
2011-03-22,2.58,2.64,2.57,2.61,232500,25.8,26.4,25.7,26.1,23250,0.0,1.0
2011-03-23,2.63,2.63,2.5644,2.57,214300,26.3,26.3,25.644,25.7,21430,0.0,1.0
2011-03-24,2.67,2.684,2.58,2.64,294800,26.7,26.84,25.8,26.4,29480,0.0,1.0
2011-03-25,2.75,2.82,2.61,2.69,742000,27.5,28.2,26.1,26.9,74200,0.0,1.0
2011-03-28,2.76,2.82,2.71,2.74,477300,27.6,28.2,27.1,27.4,47730,0.0,1.0
2011-03-29,2.79,2.83,2.74,2.75,312600,27.9,28.3,27.4,27.5,31260,0.0,1.0
2011-03-30,2.8,2.84,2.77,2.81,225400,28.0,28.4,27.7,28.1,22540,0.0,1.0
2011-03-31,2.76,2.81,2.75,2.8,717600,27.6,28.1,27.5,28.0,71760,0.0,1.0
2011-04-01,2.73,2.78,2.73,2.76,308400,27.3,27.8,27.3,27.6,30840,0.0,1.0
2011-04-04,2.74,2.79,2.72,2.75,254400,27.4,27.9,27.2,27.5,25440,0.0,1.0
2011-04-05,2.74,2.78,2.72,2.74,314400,27.4,27.8,27.2,27.4,31440,0.0,1.0
2011-04-06,2.79,2.87,2.75,2.75,504900,27.9,28.7,27.5,27.5,50490,0.0,1.0
2011-04-07,2.79,2.82,2.78,2.78,375100,27.9,28.2,27.8,27.8,37510,0.0,1.0
2011-04-08,2.72,2.825,2.7,2.8,374700,27.2,28.25,27.0,28.0,37470,0.0,1.0
2011-04-11,2.66,2.76,2.66,2.71,214500,26.6,27.6,26.6,27.1,21450,0.0,1.0
2011-04-12,2.56,2.7,2.5,2.65,557000,25.6,27.0,25.0,26.5,55700,0.0,1.0
2011-04-13,2.54,2.63,2.52,2.57,384700,25.4,26.3,25.2,25.7,38470,0.0,1.0
2011-04-14,2.57,2.59,2.52,2.53,504800,25.7,25.9,25.2,25.3,50480,0.0,1.0
2011-04-15,2.65,2.67,2.56,2.56,993700,26.5,26.7,25.6,25.6,99370,0.0,1.0
2011-04-18,2.67,2.72,2.62,2.62,556300,26.7,27.2,26.2,26.2,55630,0.0,1.0
2011-04-19,2.67,2.75,2.66,2.67,516600,26.7,27.5,26.6,26.7,51660,0.0,1.0
2011-04-20,2.755,2.84,2.68,2.71,1227000,27.55,28.4,26.8,27.1,122700,0.0,1.0
2011-04-21,2.76,2.83,2.71,2.78,513200,27.6,28.3,27.1,27.8,51320,0.0,1.0
2011-04-25,2.73,2.79,2.72,2.76,449400,27.3,27.9,27.2,27.6,44940,0.0,1.0
2011-04-26,2.67,2.78,2.65,2.73,569000,26.7,27.8,26.5,27.3,56900,0.0,1.0
2011-04-27,2.72,2.72,2.65,2.68,183800,27.2,27.2,26.5,26.8,18380,0.0,1.0
2011-04-28,2.75,2.75,2.65,2.72,361900,27.5,27.5,26.5,27.2,36190,0.0,1.0
2011-04-29,2.78,2.81,2.67,2.75,619000,27.8,28.1,26.7,27.5,61900,0.0,1.0
2011-05-02,2.7,2.82,2.69,2.79,556500,27.0,28.2,26.9,27.9,55650,0.0,1.0
2011-05-03,2.67,2.735,2.66,2.7,381500,26.7,27.35,26.6,27.0,38150,0.0,1.0
2011-05-04,2.63,2.7,2.63,2.69,437800,26.3,27.0,26.3,26.9,43780,0.0,1.0
2011-05-05,2.61,2.7,2.58,2.61,453400,26.1,27.0,25.8,26.1,45340,0.0,1.0
2011-05-06,2.58,2.65,2.55,2.59,999500,25.8,26.5,25.5,25.9,99950,0.0,1.0
2011-05-09,2.58,2.6,2.56,2.58,464000,25.8,26.0,25.6,25.8,46400,0.0,1.0
2011-05-10,2.64,2.65,2.55,2.58,679000,26.4,26.5,25.5,25.8,67900,0.0,1.0
2011-05-11,2.68,2.73,2.61,2.64,637900,26.8,27.3,26.1,26.4,63790,0.0,1.0
2011-05-12,2.71,2.73,2.62,2.65,260300,27.1,27.3,26.2,26.5,26030,0.0,1.0
2011-05-13,2.67,2.75,2.63,2.71,322600,26.7,27.5,26.3,27.1,32260,0.0,1.0
2011-05-16,2.58,2.73,2.56,2.64,1046600,25.8,27.3,25.6,26.4,104660,0.0,1.0
2011-05-17,2.56,2.59,2.54,2.56,593600,25.6,25.9,25.4,25.6,59360,0.0,1.0
2011-05-18,2.52,2.59,2.52,2.56,436700,25.2,25.9,25.2,25.6,43670,0.0,1.0
2011-05-19,2.565,2.58,2.54,2.55,245400,25.65,25.8,25.4,25.5,24540,0.0,1.0
2011-05-20,2.6,2.61,2.5295,2.55,416700,26.0,26.1,25.295,25.5,41670,0.0,1.0
2011-05-23,2.52,2.58,2.51,2.55,267200,25.2,25.8,25.1,25.5,26720,0.0,1.0
2011-05-24,2.46,2.55,2.42,2.52,578000,24.6,25.5,24.2,25.2,57800,0.0,1.0
2011-05-25,2.51,2.51,2.44,2.46,511000,25.1,25.1,24.4,24.6,51100,0.0,1.0
2011-05-26,2.65,2.7,2.55,2.56,1231300,26.5,27.0,25.5,25.6,123130,0.0,1.0
2011-05-27,2.81,2.94,2.66,2.66,2950700,28.1,29.4,26.6,26.6,295070,0.0,1.0
2011-05-31,2.76,2.92,2.71,2.87,1744000,27.6,29.2,27.1,28.7,174400,0.0,1.0
2011-06-01,2.55,2.76,2.55,2.76,1541500,25.5,27.6,25.5,27.6,154150,0.0,1.0
2011-06-02,2.51,2.59,2.5,2.55,717600,25.1,25.9,25.0,25.5,71760,0.0,1.0
2011-06-03,2.55,2.74,2.5,2.52,2452600,25.5,27.4,25.0,25.2,245260,0.0,1.0
2011-06-06,2.49,2.59,2.49,2.5402,989900,24.9,25.9,24.9,25.402,98990,0.0,1.0
2011-06-07,2.52,2.68,2.5,2.51,1963000,25.2,26.8,25.0,25.1,196300,0.0,1.0
2011-06-08,2.51,2.58,2.5,2.55,1119200,25.1,25.8,25.0,25.5,111920,0.0,1.0
2011-06-09,2.52,2.6,2.49,2.52,1193000,25.2,26.0,24.9,25.2,119300,0.0,1.0
2011-06-10,2.51,2.53,2.45,2.5,951200,25.1,25.3,24.5,25.0,95120,0.0,1.0
2011-06-13,2.5,2.55,2.47,2.53,1045000,25.0,25.5,24.7,25.3,104500,0.0,1.0
2011-06-14,2.58,2.6,2.5,2.54,906100,25.8,26.0,25.0,25.4,90610,0.0,1.0
2011-06-15,2.52,2.58,2.49,2.54,682700,25.2,25.8,24.9,25.4,68270,0.0,1.0
2011-06-16,2.53,2.58,2.48,2.52,1116900,25.3,25.8,24.8,25.2,111690,0.0,1.0
2011-06-17,2.58,2.5802,2.51,2.53,1076600,25.8,25.802,25.1,25.3,107660,0.0,1.0
2011-06-20,2.53,2.66,2.5,2.57,1877700,25.3,26.6,25.0,25.7,187770,0.0,1.0
2011-06-21,2.55,2.58,2.5,2.55,1261500,25.5,25.8,25.0,25.5,126150,0.0,1.0
2011-06-22,2.52,2.56,2.51,2.55,996100,25.2,25.6,25.1,25.5,99610,0.0,1.0
2011-06-23,2.65,2.72,2.51,2.53,2890600,26.5,27.2,25.1,25.3,289060,0.0,1.0
2011-06-24,2.73,2.75,2.56,2.65,5176500,27.3,27.5,25.6,26.5,517650,0.0,1.0
2011-06-27,2.74,2.82,2.66,2.72,1400800,27.4,28.2,26.6,27.2,140080,0.0,1.0
2011-06-28,2.78,2.81,2.7,2.74,1021700,27.8,28.1,27.0,27.4,102170,0.0,1.0
2011-06-29,2.79,2.84,2.75,2.8,969200,27.9,28.4,27.5,28.0,96920,0.0,1.0
2011-06-30,2.75,2.8,2.72,2.8,832600,27.5,28.0,27.2,28.0,83260,0.0,1.0
2011-07-01,2.72,2.76,2.69,2.76,814400,27.2,27.6,26.9,27.6,81440,0.0,1.0
2011-07-05,2.78,2.82,2.73,2.77,1458400,27.8,28.2,27.3,27.7,145840,0.0,1.0
2011-07-06,2.82,2.84,2.76,2.79,740800,28.2,28.4,27.6,27.9,74080,0.0,1.0
2011-07-07,2.95,2.98,2.83,2.86,1968600,29.5,29.8,28.3,28.6,196860,0.0,1.0
2011-07-08,2.89,2.97,2.845,2.95,1512200,28.9,29.7,28.45,29.5,151220,0.0,1.0
2011-07-11,3.05,3.11,2.8601,2.89,3218800,30.5,31.1,28.601,28.9,321880,0.0,1.0
2011-07-12,2.94,3.09,2.9,3.04,1824700,29.4,30.9,29.0,30.4,182470,0.0,1.0
2011-07-13,3.09,3.09,2.9101,2.96,1223000,30.9,30.9,29.101,29.6,122300,0.0,1.0
2011-07-14,3.06,3.15,3.04,3.09,1418400,30.6,31.5,30.4,30.9,141840,0.0,1.0
2011-07-15,3.02,3.1,2.985,3.07,1546500,30.2,31.0,29.85,30.7,154650,0.0,1.0
2011-07-18,2.96,3.07,2.89,3.04,1251600,29.6,30.7,28.9,30.4,125160,0.0,1.0
2011-07-19,3.16,3.16,2.84,2.9,2627000,31.6,31.6,28.4,29.0,262700,0.0,1.0
2011-07-20,2.56,2.83,2.16,2.61,16204800,25.6,28.3,21.6,26.1,1620480,0.0,1.0
2011-07-21,2.63,2.77,2.51,2.51,5847400,26.3,27.7,25.1,25.1,584740,0.0,1.0
2011-07-22,2.55,2.63,2.52,2.63,1687900,25.5,26.3,25.2,26.3,168790,0.0,1.0
2011-07-25,2.51,2.54,2.47,2.53,3546100,25.1,25.4,24.7,25.3,354610,0.0,1.0
2011-07-26,2.6,2.62,2.49,2.53,1599000,26.0,26.2,24.9,25.3,159900,0.0,1.0
2011-07-27,2.43,2.6,2.39,2.6,2070300,24.3,26.0,23.9,26.0,207030,0.0,1.0
2011-07-28,2.84,3.1,2.82,3.05,10278700,28.4,31.0,28.2,30.5,1027870,0.0,1.0
2011-07-29,2.8,2.85,2.68,2.8,1675900,28.0,28.5,26.8,28.0,167590,0.0,1.0
2011-08-01,3.05,3.07,2.83,2.85,3601100,30.5,30.7,28.3,28.5,360110,0.0,1.0
2011-08-02,3.01,3.15,2.99,3.04,2658800,30.1,31.5,29.9,30.4,265880,0.0,1.0
2011-08-03,2.82,3.01,2.77,3.01,1652100,28.2,30.1,27.7,30.1,165210,0.0,1.0
2011-08-04,2.57,2.78,2.57,2.78,2026400,25.7,27.8,25.7,27.8,202640,0.0,1.0
2011-08-05,2.51,2.66,2.45,2.61,2508100,25.1,26.6,24.5,26.1,250810,0.0,1.0
2011-08-08,2.13,2.45,2.13,2.4,2130500,21.3,24.5,21.3,24.0,213050,0.0,1.0
2011-08-09,2.49,2.49,2.1,2.26,2641100,24.9,24.9,21.0,22.6,264110,0.0,1.0
2011-08-10,2.43,2.54,2.355,2.4,2874800,24.3,25.4,23.55,24.0,287480,0.0,1.0
2011-08-11,2.42,2.5,2.35,2.45,1291500,24.2,25.0,23.5,24.5,129150,0.0,1.0
2011-08-12,2.4,2.48,2.39,2.43,659600,24.0,24.8,23.9,24.3,65960,0.0,1.0
2011-08-15,2.59,2.61,2.44,2.44,942300,25.9,26.1,24.4,24.4,94230,0.0,1.0
2011-08-16,2.47,2.59,2.47,2.55,904600,24.7,25.9,24.7,25.5,90460,0.0,1.0
2011-08-17,2.47,2.57,2.42,2.5,1130100,24.7,25.7,24.2,25.0,113010,0.0,1.0
2011-08-18,2.22,2.38,2.2,2.38,1176100,22.2,23.8,22.0,23.8,117610,0.0,1.0
2011-08-19,2.07,2.26,2.06,2.16,1512600,20.7,22.6,20.6,21.6,151260,0.0,1.0
2011-08-22,2.07,2.13,2.05,2.13,1003000,20.7,21.3,20.5,21.3,100300,0.0,1.0
2011-08-23,2.2,2.21,2.1,2.11,1140200,22.0,22.1,21.0,21.1,114020,0.0,1.0
2011-08-24,2.24,2.26,2.16,2.2,911400,22.4,22.6,21.6,22.0,91140,0.0,1.0
2011-08-25,2.14,2.32,2.11,2.28,951500,21.4,23.2,21.1,22.8,95150,0.0,1.0
2011-08-26,2.22,2.26,2.1,2.11,776100,22.2,22.6,21.0,21.1,77610,0.0,1.0
2011-08-29,2.26,2.33,2.22,2.25,1718500,22.6,23.3,22.2,22.5,171850,0.0,1.0
2011-08-30,2.39,2.45,2.24,2.25,1126100,23.9,24.5,22.4,22.5,112610,0.0,1.0
2011-08-31,2.4,2.47,2.35,2.43,1661600,24.0,24.7,23.5,24.3,166160,0.0,1.0
2011-09-01,2.31,2.44,2.28,2.4,921400,23.1,24.4,22.8,24.0,92140,0.0,1.0
2011-09-02,2.19,2.312,2.17,2.24,690500,21.9,23.12,21.7,22.4,69050,0.0,1.0
2011-09-06,2.28,2.3,2.12,2.12,691500,22.8,23.0,21.2,21.2,69150,0.0,1.0
2011-09-07,2.31,2.38,2.24,2.33,1157400,23.1,23.8,22.4,23.3,115740,0.0,1.0
2011-09-08,2.22,2.34,2.21,2.3,567100,22.2,23.4,22.1,23.0,56710,0.0,1.0
2011-09-09,2.12,2.22,2.1,2.19,735200,21.2,22.2,21.0,21.9,73520,0.0,1.0
2011-09-12,2.1,2.2017,2.1,2.14,635400,21.0,22.017,21.0,21.4,63540,0.0,1.0
2011-09-13,2.15,2.19,2.11,2.11,840800,21.5,21.9,21.1,21.1,84080,0.0,1.0
2011-09-14,2.15,2.18,2.1,2.16,520000,21.5,21.8,21.0,21.6,52000,0.0,1.0
2011-09-15,2.13,2.16,2.11,2.16,447900,21.3,21.6,21.1,21.6,44790,0.0,1.0
2011-09-16,2.43,2.43,2.14,2.18,2403400,24.3,24.3,21.4,21.8,240340,0.0,1.0
2011-09-19,2.18,2.38,2.17,2.38,1498500,21.8,23.8,21.7,23.8,149850,0.0,1.0
2011-09-20,2.13,2.22,2.13,2.21,726600,21.3,22.2,21.3,22.1,72660,0.0,1.0
2011-09-21,2.03,2.15,2.02,2.13,1111700,20.3,21.5,20.2,21.3,111170,0.0,1.0
2011-09-22,1.84,2.02,1.81,1.96,1775600,18.4,20.2,18.1,19.6,177560,0.0,1.0
2011-09-23,1.93,1.9605,1.84,1.84,1267600,19.3,19.605,18.4,18.4,126760,0.0,1.0
2011-09-26,1.97,1.98,1.9,1.96,1228300,19.7,19.8,19.0,19.6,122830,0.0,1.0
2011-09-27,1.98,2.055,1.96,2.01,886000,19.8,20.55,19.6,20.1,88600,0.0,1.0
2011-09-28,1.91,2.03,1.91,1.98,750800,19.1,20.3,19.1,19.8,75080,0.0,1.0
2011-09-29,1.93,1.97,1.8,1.97,656500,19.3,19.7,18.0,19.7,65650,0.0,1.0
2011-09-30,1.86,1.95,1.84,1.89,714400,18.6,19.5,18.4,18.9,71440,0.0,1.0
2011-10-03,1.82,1.94,1.8,1.81,1022700,18.2,19.4,18.0,18.1,102270,0.0,1.0
2011-10-04,1.88,1.9,1.75,1.79,1265800,18.8,19.0,17.5,17.9,126580,0.0,1.0
2011-10-05,1.88,1.96,1.83,1.94,1041100,18.8,19.6,18.3,19.4,104110,0.0,1.0
2011-10-06,1.89,1.92,1.87,1.89,718100,18.9,19.2,18.7,18.9,71810,0.0,1.0
2011-10-07,1.83,1.95,1.81,1.91,626500,18.3,19.5,18.1,19.1,62650,0.0,1.0
2011-10-10,2.0,2.0,1.85,1.89,888900,20.0,20.0,18.5,18.9,88890,0.0,1.0
2011-10-11,2.19,2.23,1.98,2.01,1321500,21.9,22.3,19.8,20.1,132150,0.0,1.0
2011-10-12,2.24,2.25,2.135,2.19,680900,22.4,22.5,21.35,21.9,68090,0.0,1.0
2011-10-13,2.44,2.45,2.18,2.22,1408200,24.4,24.5,21.8,22.2,140820,0.0,1.0
2011-10-14,2.39,2.46,2.36,2.46,1114500,23.9,24.6,23.6,24.6,111450,0.0,1.0
2011-10-17,2.29,2.39,2.28,2.38,782000,22.9,23.9,22.8,23.8,78200,0.0,1.0
2011-10-18,2.37,2.41,2.27,2.28,1265400,23.7,24.1,22.7,22.8,126540,0.0,1.0
2011-10-19,2.51,2.58,2.3,2.38,1711200,25.1,25.8,23.0,23.8,171120,0.0,1.0
2011-10-20,2.76,2.78,2.47,2.5,2549700,27.6,27.8,24.7,25.0,254970,0.0,1.0
2011-10-21,2.76,2.83,2.64,2.8,2042900,27.6,28.3,26.4,28.0,204290,0.0,1.0
2011-10-24,2.91,2.91,2.73,2.77,2356400,29.1,29.1,27.3,27.7,235640,0.0,1.0
2011-10-25,2.79,2.9,2.77,2.89,1099700,27.9,29.0,27.7,28.9,109970,0.0,1.0
2011-10-26,2.75,2.85,2.34,2.85,4821900,27.5,28.5,23.4,28.5,482190,0.0,1.0
2011-10-27,2.89,2.98,2.68,2.8,2745100,28.9,29.8,26.8,28.0,274510,0.0,1.0
2011-10-28,2.93,3.03,2.81,2.85,2004100,29.3,30.3,28.1,28.5,200410,0.0,1.0
2011-10-31,2.71,2.8702,2.71,2.87,1731600,27.1,28.702,27.1,28.7,173160,0.0,1.0
2011-11-01,2.52,2.66,2.51,2.6,1123400,25.2,26.6,25.1,26.0,112340,0.0,1.0
2011-11-02,2.6,2.625,2.53,2.56,812900,26.0,26.25,25.3,25.6,81290,0.0,1.0
2011-11-03,2.77,2.81,2.61,2.69,7444100,27.7,28.1,26.1,26.9,744410,0.0,1.0
2011-11-04,2.91,2.93,2.72,2.73,1682500,29.1,29.3,27.2,27.3,168250,0.0,1.0
2011-11-07,2.79,2.93,2.75,2.87,2041100,27.9,29.3,27.5,28.7,204110,0.0,1.0
2011-11-08,2.86,2.88,2.76,2.83,887100,28.6,28.8,27.6,28.3,88710,0.0,1.0
2011-11-09,2.75,2.93,2.73,2.78,1678900,27.5,29.3,27.3,27.8,167890,0.0,1.0
2011-11-10,2.77,2.82,2.7,2.8,815500,27.7,28.2,27.0,28.0,81550,0.0,1.0
2011-11-11,2.84,2.84,2.77,2.8,859100,28.4,28.4,27.7,28.0,85910,0.0,1.0
2011-11-14,2.76,2.8388,2.74,2.81,719800,27.6,28.388,27.4,28.1,71980,0.0,1.0
2011-11-15,2.8,2.8,2.67,2.73,667700,28.0,28.0,26.7,27.3,66770,0.0,1.0
2011-11-16,2.91,2.98,2.75,2.76,1850800,29.1,29.8,27.5,27.6,185080,0.0,1.0
2011-11-17,2.92,3.02,2.83,2.9,1717600,29.2,30.2,28.3,29.0,171760,0.0,1.0
2011-11-18,2.83,2.98,2.76,2.95,1365200,28.3,29.8,27.6,29.5,136520,0.0,1.0
2011-11-21,2.95,2.99,2.74,2.75,1497600,29.5,29.9,27.4,27.5,149760,0.0,1.0
2011-11-22,2.94,2.96,2.81,2.93,792300,29.4,29.6,28.1,29.3,79230,0.0,1.0
2011-11-23,2.93,2.97,2.89,2.91,898800,29.3,29.7,28.9,29.1,89880,0.0,1.0
2011-11-25,2.91,3.01,2.9,2.92,425500,29.1,30.1,29.0,29.2,42550,0.0,1.0
2011-11-28,3.0,3.07,2.94,3.01,2001500,30.0,30.7,29.4,30.1,200150,0.0,1.0
2011-11-29,2.98,3.03,2.97,3.03,1084900,29.8,30.3,29.7,30.3,108490,0.0,1.0
2011-11-30,3.11,3.12,2.98,3.05,5178900,31.1,31.2,29.8,30.5,517890,0.0,1.0
2011-12-01,3.21,3.3,3.08,3.14,2347700,32.1,33.0,30.8,31.4,234770,0.0,1.0
2011-12-02,3.2,3.25,3.1701,3.24,2003300,32.0,32.5,31.701,32.4,200330,0.0,1.0
2011-12-05,3.31,3.35,3.2,3.26,2728600,33.1,33.5,32.0,32.6,272860,0.0,1.0
2011-12-06,3.29,3.35,3.28,3.31,1983300,32.9,33.5,32.8,33.1,198330,0.0,1.0
2011-12-07,3.12,3.34,3.095,3.28,2067000,31.2,33.4,30.95,32.8,206700,0.0,1.0
2011-12-08,3.03,3.15,3.03,3.08,988500,30.3,31.5,30.3,30.8,98850,0.0,1.0
2011-12-09,3.2,3.22,3.01,3.05,1779100,32.0,32.2,30.1,30.5,177910,0.0,1.0
2011-12-12,3.18,3.2,3.11,3.15,1204900,31.8,32.0,31.1,31.5,120490,0.0,1.0
2011-12-13,3.13,3.23,3.1,3.2,786700,31.3,32.3,31.0,32.0,78670,0.0,1.0
2011-12-14,3.12,3.13,2.97,3.09,1182500,31.2,31.3,29.7,30.9,118250,0.0,1.0
2011-12-15,3.06,3.17,3.03,3.16,1312100,30.6,31.7,30.3,31.6,131210,0.0,1.0
2011-12-16,3.07,3.09,2.94,3.05,6786100,30.7,30.9,29.4,30.5,678610,0.0,1.0
2011-12-19,3.02,3.16,2.8901,3.0,1359600,30.2,31.6,28.901,30.0,135960,0.0,1.0
2011-12-20,3.23,3.23,3.1,3.11,1830400,32.3,32.3,31.0,31.1,183040,0.0,1.0
2011-12-21,3.33,3.39,3.17,3.39,1236200,33.3,33.9,31.7,33.9,123620,0.0,1.0
2011-12-22,3.32,3.35,3.25,3.33,957400,33.2,33.5,32.5,33.3,95740,0.0,1.0
2011-12-23,3.3,3.33,3.26,3.33,659600,33.0,33.3,32.6,33.3,65960,0.0,1.0
2011-12-27,3.29,3.36,3.26,3.3,1804600,32.9,33.6,32.6,33.0,180460,0.0,1.0
2011-12-28,3.26,3.33,3.25,3.3,1057100,32.6,33.3,32.5,33.0,105710,0.0,1.0
2011-12-29,3.3,3.34,3.27,3.28,639400,33.0,33.4,32.7,32.8,63940,0.0,1.0
2011-12-30,3.32,3.35,3.27,3.29,1064800,33.2,33.5,32.7,32.9,106480,0.0,1.0
2012-01-03,3.28,3.39,3.27,3.37,1432800,32.8,33.9,32.7,33.7,143280,0.0,1.0
2012-01-04,3.28,3.32,3.25,3.27,635800,32.8,33.2,32.5,32.7,63580,0.0,1.0
2012-01-05,3.31,3.34,3.24,3.25,1004300,33.1,33.4,32.4,32.5,100430,0.0,1.0
2012-01-06,3.31,3.3785,3.2507,3.32,579300,33.1,33.785,32.507,33.2,57930,0.0,1.0
2012-01-09,3.52,3.6,3.31,3.36,1992300,35.2,36.0,33.1,33.6,199230,0.0,1.0
2012-01-10,3.54,3.63,3.5,3.55,1256900,35.4,36.3,35.0,35.5,125690,0.0,1.0
2012-01-11,3.62,3.6808,3.54,3.54,1267300,36.2,36.808,35.4,35.4,126730,0.0,1.0
2012-01-12,3.8,3.83,3.59,3.62,2808700,38.0,38.3,35.9,36.2,280870,0.0,1.0
2012-01-13,3.69,3.775,3.6601,3.72,1563700,36.9,37.75,36.601,37.2,156370,0.0,1.0
2012-01-17,3.6,3.7,3.51,3.7,1276200,36.0,37.0,35.1,37.0,127620,0.0,1.0
2012-01-18,3.66,3.7,3.59,3.59,1302700,36.6,37.0,35.9,35.9,130270,0.0,1.0
2012-01-19,3.6,3.69,3.405,3.68,1293600,36.0,36.9,34.05,36.8,129360,0.0,1.0
2012-01-20,3.42,3.6,3.4,3.6,1487600,34.2,36.0,34.0,36.0,148760,0.0,1.0
2012-01-23,3.38,3.46,3.33,3.41,642000,33.8,34.6,33.3,34.1,64200,0.0,1.0
2012-01-24,3.44,3.46,3.35,3.35,769000,34.4,34.6,33.5,33.5,76900,0.0,1.0
2012-01-25,3.51,3.53,3.41,3.43,619700,35.1,35.3,34.1,34.3,61970,0.0,1.0
2012-01-26,3.49,3.59,3.44,3.55,774600,34.9,35.9,34.4,35.5,77460,0.0,1.0
2012-01-27,3.58,3.6,3.45,3.47,1159200,35.8,36.0,34.5,34.7,115920,0.0,1.0
2012-01-30,3.54,3.59,3.46,3.53,1164300,35.4,35.9,34.6,35.3,116430,0.0,1.0
2012-01-31,3.48,3.58,3.41,3.58,1600000,34.8,35.8,34.1,35.8,160000,0.0,1.0
2012-02-01,3.68,3.69,3.46,3.51,2340200,36.8,36.9,34.6,35.1,234020,0.0,1.0
2012-02-02,4.08,4.21,3.65,3.7,10185500,40.8,42.1,36.5,37.0,1018550,0.0,1.0
2012-02-03,4.3,4.38,4.03,4.26,6142900,43.0,43.8,40.3,42.6,614290,0.0,1.0
2012-02-06,4.27,4.48,4.19,4.3,1927700,42.7,44.8,41.9,43.0,192770,0.0,1.0
2012-02-07,4.26,4.35,4.19,4.33,1576400,42.6,43.5,41.9,43.3,157640,0.0,1.0
2012-02-08,4.24,4.37,4.19,4.26,1103500,42.4,43.7,41.9,42.6,110350,0.0,1.0
2012-02-09,4.15,4.29,4.15,4.24,979700,41.5,42.9,41.5,42.4,97970,0.0,1.0
2012-02-10,4.05,4.19,3.94,4.15,1817000,40.5,41.9,39.4,41.5,181700,0.0,1.0
2012-02-13,4.2,4.27,4.01,4.11,2296600,42.0,42.7,40.1,41.1,229660,0.0,1.0
2012-02-14,4.06,4.24,4.0,4.19,1939000,40.6,42.4,40.0,41.9,193900,0.0,1.0
2012-02-15,4.13,4.2,4.02,4.1,1257500,41.3,42.0,40.2,41.0,125750,0.0,1.0
2012-02-16,4.23,4.26,4.08,4.12,1143800,42.3,42.6,40.8,41.2,114380,0.0,1.0
2012-02-17,4.14,4.26,4.13,4.26,787800,41.4,42.6,41.3,42.6,78780,0.0,1.0
2012-02-21,4.13,4.16,4.0,4.15,1223200,41.3,41.6,40.0,41.5,122320,0.0,1.0
2012-02-22,4.04,4.0918,3.93,4.09,2270800,40.4,40.918,39.3,40.9,227080,0.0,1.0
2012-02-23,4.08,4.11,3.97,4.012,593000,40.8,41.1,39.7,40.12,59300,0.0,1.0
2012-02-24,4.04,4.16,4.04,4.09,741400,40.4,41.6,40.4,40.9,74140,0.0,1.0
2012-02-27,4.07,4.1295,4.0,4.04,457800,40.7,41.295,40.0,40.4,45780,0.0,1.0
2012-02-28,4.04,4.07,3.96,4.06,883000,40.4,40.7,39.6,40.6,88300,0.0,1.0
2012-02-29,4.2,4.255,4.0,4.05,3245500,42.0,42.55,40.0,40.5,324550,0.0,1.0
2012-03-01,4.39,4.49,4.13,4.2,3931100,43.9,44.9,41.3,42.0,393110,0.0,1.0
2012-03-02,4.12,4.39,4.09,4.38,1559400,41.2,43.9,40.9,43.8,155940,0.0,1.0
2012-03-05,4.09,4.15,4.05,4.09,977900,40.9,41.5,40.5,40.9,97790,0.0,1.0
2012-03-06,4.15,4.21,4.06,4.06,1563200,41.5,42.1,40.6,40.6,156320,0.0,1.0
2012-03-07,4.04,4.15,4.0,4.15,1529300,40.4,41.5,40.0,41.5,152930,0.0,1.0
2012-03-08,4.18,4.21,4.02,4.08,727100,41.8,42.1,40.2,40.8,72710,0.0,1.0
2012-03-09,4.22,4.26,4.12,4.17,1060300,42.2,42.6,41.2,41.7,106030,0.0,1.0
2012-03-12,4.16,4.26,4.11,4.22,1334900,41.6,42.6,41.1,42.2,133490,0.0,1.0
2012-03-13,4.35,4.36,4.15,4.25,1122700,43.5,43.6,41.5,42.5,112270,0.0,1.0
2012-03-14,4.29,4.35,4.25,4.33,718800,42.9,43.5,42.5,43.3,71880,0.0,1.0
2012-03-15,4.39,4.4,4.25,4.3,1178800,43.9,44.0,42.5,43.0,117880,0.0,1.0
2012-03-16,4.49,4.58,4.36,4.46,5678300,44.9,45.8,43.6,44.6,567830,0.0,1.0
2012-03-19,4.55,4.77,4.44,4.5,2107900,45.5,47.7,44.4,45.0,210790,0.0,1.0
2012-03-20,4.59,4.6625,4.48,4.53,1157100,45.9,46.625,44.8,45.3,115710,0.0,1.0
2012-03-21,4.63,4.74,4.56,4.62,946900,46.3,47.4,45.6,46.2,94690,0.0,1.0
2012-03-22,4.69,4.71,4.53,4.59,1013000,46.9,47.1,45.3,45.9,101300,0.0,1.0
2012-03-23,4.64,4.69,4.45,4.69,954000,46.4,46.9,44.5,46.9,95400,0.0,1.0
2012-03-26,4.68,4.74,4.59,4.69,1243400,46.8,47.4,45.9,46.9,124340,0.0,1.0
2012-03-27,4.7,4.79,4.66,4.73,1487600,47.0,47.9,46.6,47.3,148760,0.0,1.0
2012-03-28,4.82,4.89,4.72,4.73,3213200,48.2,48.9,47.2,47.3,321320,0.0,1.0
2012-03-29,4.9,4.94,4.8,4.81,2208600,49.0,49.4,48.0,48.1,220860,0.0,1.0
2012-03-30,5.03,5.08,4.9095,4.93,3375200,50.3,50.8,49.095,49.3,337520,0.0,1.0
2012-04-02,5.01,5.09,4.91,5.02,1948300,50.1,50.9,49.1,50.2,194830,0.0,1.0
2012-04-03,5.02,5.14,4.9,5.0,1251100,50.2,51.4,49.0,50.0,125110,0.0,1.0
2012-04-04,4.79,4.99,4.77,4.96,1685800,47.9,49.9,47.7,49.6,168580,0.0,1.0
2012-04-05,5.15,5.24,4.79,4.79,1981500,51.5,52.4,47.9,47.9,198150,0.0,1.0
2012-04-09,4.91,5.12,4.9,5.03,1210600,49.1,51.2,49.0,50.3,121060,0.0,1.0
2012-04-10,4.64,4.99,4.64,4.94,1944600,46.4,49.9,46.4,49.4,194460,0.0,1.0
2012-04-11,4.79,4.86,4.7,4.71,1099700,47.9,48.6,47.0,47.1,109970,0.0,1.0
2012-04-12,4.79,4.92,4.71,4.76,1781400,47.9,49.2,47.1,47.6,178140,0.0,1.0
2012-04-13,4.75,4.82,4.56,4.75,1056500,47.5,48.2,45.6,47.5,105650,0.0,1.0
2012-04-16,4.67,4.9,4.61,4.75,1326300,46.7,49.0,46.1,47.5,132630,0.0,1.0
2012-04-17,4.88,4.92,4.71,4.73,909800,48.8,49.2,47.1,47.3,90980,0.0,1.0
2012-04-18,4.67,4.87,4.65,4.86,809200,46.7,48.7,46.5,48.6,80920,0.0,1.0
2012-04-19,4.58,4.82,4.55,4.69,894600,45.8,48.2,45.5,46.9,89460,0.0,1.0
2012-04-20,4.63,4.7,4.53,4.7,641300,46.3,47.0,45.3,47.0,64130,0.0,1.0
2012-04-23,4.63,4.68,4.5,4.53,1084700,46.3,46.8,45.0,45.3,108470,0.0,1.0
2012-04-24,4.64,4.725,4.56,4.61,1279200,46.4,47.25,45.6,46.1,127920,0.0,1.0
2012-04-25,4.71,4.77,4.65,4.72,886100,47.1,47.7,46.5,47.2,88610,0.0,1.0
2012-04-26,4.76,4.8,4.69,4.71,977400,47.6,48.0,46.9,47.1,97740,0.0,1.0
2012-04-27,4.79,5.0,4.75,4.83,1821500,47.9,50.0,47.5,48.3,182150,0.0,1.0
2012-04-30,4.99,5.0482,4.725,4.8,3632200,49.9,50.482,47.25,48.0,363220,0.0,1.0
2012-05-01,5.16,5.23,4.97,4.98,1869000,51.6,52.3,49.7,49.8,186900,0.0,1.0
2012-05-02,5.26,5.34,5.12,5.14,2379000,52.6,53.4,51.2,51.4,237900,0.0,1.0
2012-05-03,4.97,5.28,4.9,5.25,2267700,49.7,52.8,49.0,52.5,226770,0.0,1.0
2012-05-04,4.71,4.97,4.71,4.95,1429000,47.1,49.7,47.1,49.5,142900,0.0,1.0
2012-05-07,4.79,4.89,4.62,4.68,1077700,47.9,48.9,46.2,46.8,107770,0.0,1.0
2012-05-08,5.09,5.135,4.72,4.74,2065500,50.9,51.35,47.2,47.4,206550,0.0,1.0
2012-05-09,3.94,4.16,3.85,4.15,26402200,39.4,41.6,38.5,41.5,2640220,0.0,1.0
2012-05-10,3.89,4.02,3.81,3.98,3927100,38.9,40.2,38.1,39.8,392710,0.0,1.0
2012-05-11,4.09,4.14,3.85,3.9,4975800,40.9,41.4,38.5,39.0,497580,0.0,1.0
2012-05-14,4.01,4.1,3.96,4.03,1577600,40.1,41.0,39.6,40.3,157760,0.0,1.0
2012-05-15,4.0,4.08,3.97,4.03,1577000,40.0,40.8,39.7,40.3,157700,0.0,1.0
2012-05-16,3.81,4.05,3.8,4.03,2507700,38.1,40.5,38.0,40.3,250770,0.0,1.0
2012-05-17,3.76,3.87,3.62,3.81,2972700,37.6,38.7,36.2,38.1,297270,0.0,1.0
2012-05-18,3.59,3.76,3.57,3.74,1975100,35.9,37.6,35.7,37.4,197510,0.0,1.0
2012-05-21,3.68,3.79,3.55,3.59,1480600,36.8,37.9,35.5,35.9,148060,0.0,1.0
2012-05-22,3.57,3.74,3.5,3.7,2591600,35.7,37.4,35.0,37.0,259160,0.0,1.0
2012-05-23,3.61,3.63,3.33,3.53,2845700,36.1,36.3,33.3,35.3,284570,0.0,1.0
2012-05-24,3.65,3.67,3.5,3.58,1145800,36.5,36.7,35.0,35.8,114580,0.0,1.0
2012-05-25,3.64,3.7,3.6,3.61,980300,36.4,37.0,36.0,36.1,98030,0.0,1.0
2012-05-29,3.52,3.68,3.47,3.66,2277300,35.2,36.8,34.7,36.6,227730,0.0,1.0
2012-05-30,3.68,3.75,3.48,3.5,1978200,36.8,37.5,34.8,35.0,197820,0.0,1.0
2012-05-31,3.77,3.84,3.62,3.67,3754800,37.7,38.4,36.2,36.7,375480,0.0,1.0
2012-06-01,3.61,3.78,3.57,3.66,1845800,36.1,37.8,35.7,36.6,184580,0.0,1.0
2012-06-04,3.62,3.69,3.5,3.62,1446700,36.2,36.9,35.0,36.2,144670,0.0,1.0
2012-06-05,3.66,3.68,3.53,3.58,1319800,36.6,36.8,35.3,35.8,131980,0.0,1.0
2012-06-06,3.65,3.73,3.57,3.66,2046600,36.5,37.3,35.7,36.6,204660,0.0,1.0
2012-06-07,3.63,3.73,3.6,3.7,1067200,36.3,37.3,36.0,37.0,106720,0.0,1.0
2012-06-08,3.83,3.85,3.58,3.62,1670600,38.3,38.5,35.8,36.2,167060,0.0,1.0
2012-06-11,3.78,3.9188,3.76,3.88,1317000,37.8,39.188,37.6,38.8,131700,0.0,1.0
2012-06-12,3.82,3.83,3.66,3.78,1142700,38.2,38.3,36.6,37.8,114270,0.0,1.0
2012-06-13,3.82,3.91,3.75,3.8,1202300,38.2,39.1,37.5,38.0,120230,0.0,1.0
2012-06-14,3.9,3.9,3.73,3.8,1256400,39.0,39.0,37.3,38.0,125640,0.0,1.0
2012-06-15,3.96,4.09,3.86,3.88,5356900,39.6,40.9,38.6,38.8,535690,0.0,1.0
2012-06-18,4.03,4.1,3.83,3.95,1682700,40.3,41.0,38.3,39.5,168270,0.0,1.0
2012-06-19,4.16,4.24,4.03,4.07,2809200,41.6,42.4,40.3,40.7,280920,0.0,1.0
2012-06-20,4.2,4.26,4.1,4.21,1381100,42.0,42.6,41.0,42.1,138110,0.0,1.0
2012-06-21,4.2,4.3,4.11,4.2,2464500,42.0,43.0,41.1,42.0,246450,0.0,1.0
2012-06-22,4.25,4.25,4.1001,4.2,2269900,42.5,42.5,41.001,42.0,226990,0.0,1.0
2012-06-25,4.15,4.23,4.15,4.2,910500,41.5,42.3,41.5,42.0,91050,0.0,1.0
2012-06-26,4.37,4.44,4.16,4.19,3300000,43.7,44.4,41.6,41.9,330000,0.0,1.0
2012-06-27,4.35,4.4,4.31,4.39,753800,43.5,44.0,43.1,43.9,75380,0.0,1.0
2012-06-28,4.06,4.32,3.985,4.32,1730100,40.6,43.2,39.85,43.2,173010,0.0,1.0
2012-06-29,4.32,4.33,4.06,4.15,2319000,43.2,43.3,40.6,41.5,231900,0.0,1.0
2012-07-02,4.38,4.39,4.21,4.34,1372200,43.8,43.9,42.1,43.4,137220,0.0,1.0
2012-07-03,4.35,4.4,4.315,4.4,798100,43.5,44.0,43.15,44.0,79810,0.0,1.0
2012-07-05,4.44,4.45,4.3,4.35,1538100,44.4,44.5,43.0,43.5,153810,0.0,1.0
2012-07-06,4.39,4.4399,4.37,4.39,518400,43.9,44.399,43.7,43.9,51840,0.0,1.0
2012-07-09,4.37,4.41,4.3,4.39,961400,43.7,44.1,43.0,43.9,96140,0.0,1.0
2012-07-10,4.31,4.437,4.31,4.4,833300,43.1,44.37,43.1,44.0,83330,0.0,1.0
2012-07-11,4.18,4.33,4.15,4.31,1297400,41.8,43.3,41.5,43.1,129740,0.0,1.0
2012-07-12,4.08,4.16,3.98,4.15,1357300,40.8,41.6,39.8,41.5,135730,0.0,1.0
2012-07-13,4.15,4.18,4.03,4.11,837400,41.5,41.8,40.3,41.1,83740,0.0,1.0
2012-07-16,4.19,4.23,4.0,4.15,1102700,41.9,42.3,40.0,41.5,110270,0.0,1.0
2012-07-17,4.17,4.24,4.12,4.23,1108200,41.7,42.4,41.2,42.3,110820,0.0,1.0
2012-07-18,4.17,4.25,4.14,4.15,902600,41.7,42.5,41.4,41.5,90260,0.0,1.0
2012-07-19,4.0,4.21,3.955,4.21,907100,40.0,42.1,39.55,42.1,90710,0.0,1.0
2012-07-20,4.02,4.07,3.9,3.97,1533400,40.2,40.7,39.0,39.7,153340,0.0,1.0
2012-07-23,4.0,4.06,3.92,3.99,2723300,40.0,40.6,39.2,39.9,272330,0.0,1.0
2012-07-24,4.035,4.09,3.97,4.03,1305700,40.35,40.9,39.7,40.3,130570,0.0,1.0
2012-07-25,3.96,4.14,3.94,4.06,690000,39.6,41.4,39.4,40.6,69000,0.0,1.0
2012-07-26,4.045,4.06,3.98,4.02,484000,40.45,40.6,39.8,40.2,48400,0.0,1.0
2012-07-27,4.17,4.23,4.0345,4.05,1050300,41.7,42.3,40.345,40.5,105030,0.0,1.0
2012-07-30,3.96,4.19,3.96,4.19,924300,39.6,41.9,39.6,41.9,92430,0.0,1.0
2012-07-31,3.86,4.01,3.83,3.96,768900,38.6,40.1,38.3,39.6,76890,0.0,1.0
2012-08-01,3.67,3.92,3.51,3.9,1592700,36.7,39.2,35.1,39.0,159270,0.0,1.0
2012-08-02,3.71,3.815,3.65,3.66,1536900,37.1,38.15,36.5,36.6,153690,0.0,1.0
2012-08-03,3.77,3.81,3.68,3.76,1118600,37.7,38.1,36.8,37.6,111860,0.0,1.0
2012-08-06,3.8,3.94,3.76,3.77,959400,38.0,39.4,37.6,37.7,95940,0.0,1.0
2012-08-07,3.93,4.0,3.81,3.81,1278500,39.3,40.0,38.1,38.1,127850,0.0,1.0
2012-08-08,3.87,4.0,3.82,3.91,656700,38.7,40.0,38.2,39.1,65670,0.0,1.0
2012-08-09,3.82,3.92,3.81,3.88,499100,38.2,39.2,38.1,38.8,49910,0.0,1.0
2012-08-10,3.64,3.89,3.62,3.83,1510800,36.4,38.9,36.2,38.3,151080,0.0,1.0
2012-08-13,3.7,3.71,3.55,3.65,705400,37.0,37.1,35.5,36.5,70540,0.0,1.0
2012-08-14,3.71,3.79,3.63,3.71,439900,37.1,37.9,36.3,37.1,43990,0.0,1.0
2012-08-15,3.8,3.81,3.69,3.69,458300,38.0,38.1,36.9,36.9,45830,0.0,1.0
2012-08-16,3.67,3.83,3.65,3.81,598400,36.7,38.3,36.5,38.1,59840,0.0,1.0
2012-08-17,3.67,3.67,3.54,3.66,1078300,36.7,36.7,35.4,36.6,107830,0.0,1.0
2012-08-20,3.66,3.68,3.61,3.66,515000,36.6,36.8,36.1,36.6,51500,0.0,1.0
2012-08-21,3.6,3.69,3.56,3.66,674300,36.0,36.9,35.6,36.6,67430,0.0,1.0
2012-08-22,3.59,3.69,3.53,3.61,624300,35.9,36.9,35.3,36.1,62430,0.0,1.0
2012-08-23,3.57,3.59,3.51,3.58,550400,35.7,35.9,35.1,35.8,55040,0.0,1.0
2012-08-24,3.54,3.62,3.52,3.56,604300,35.4,36.2,35.2,35.6,60430,0.0,1.0
2012-08-27,3.71,3.71,3.48,3.57,1293800,37.1,37.1,34.8,35.7,129380,0.0,1.0
2012-08-28,3.83,3.99,3.76,3.8,1504800,38.3,39.9,37.6,38.0,150480,0.0,1.0
2012-08-29,3.83,3.875,3.74,3.84,934000,38.3,38.75,37.4,38.4,93400,0.0,1.0
2012-08-30,3.96,3.99,3.73,3.81,1296300,39.6,39.9,37.3,38.1,129630,0.0,1.0
2012-08-31,3.91,4.045,3.85,4.0,900000,39.1,40.45,38.5,40.0,90000,0.0,1.0
2012-09-04,4.06,4.07,3.805,3.93,3272200,40.6,40.7,38.05,39.3,327220,0.0,1.0
2012-09-05,4.06,4.115,3.97,4.04,956100,40.6,41.15,39.7,40.4,95610,0.0,1.0
2012-09-06,4.15,4.2,4.06,4.09,1365300,41.5,42.0,40.6,40.9,136530,0.0,1.0
2012-09-07,4.19,4.2,4.13,4.18,839500,41.9,42.0,41.3,41.8,83950,0.0,1.0
2012-09-10,4.14,4.2,4.07,4.17,1219300,41.4,42.0,40.7,41.7,121930,0.0,1.0
2012-09-11,4.24,4.27,4.16,4.16,1159900,42.4,42.7,41.6,41.6,115990,0.0,1.0
2012-09-12,4.3,4.41,4.24,4.26,945400,43.0,44.1,42.4,42.6,94540,0.0,1.0
2012-09-13,4.525,4.55,4.29,4.29,2077600,45.25,45.5,42.9,42.9,207760,0.0,1.0
2012-09-14,4.55,4.62,4.44,4.53,3422000,45.5,46.2,44.4,45.3,342200,0.0,1.0
2012-09-17,4.77,4.9699,4.69,4.91,4668500,47.7,49.699,46.9,49.1,466850,0.0,1.0
2012-09-18,4.87,4.99,4.78,4.81,4165800,48.7,49.9,47.8,48.1,416580,0.0,1.0
2012-09-19,4.78,4.95,4.75,4.95,2061800,47.8,49.5,47.5,49.5,206180,0.0,1.0
2012-09-20,4.77,4.83,4.7,4.77,1392800,47.7,48.3,47.0,47.7,139280,0.0,1.0
2012-09-21,4.89,4.9,4.745,4.84,6277700,48.9,49.0,47.45,48.4,627770,0.0,1.0
2012-09-24,4.86,4.905,4.81,4.86,1444800,48.6,49.05,48.1,48.6,144480,0.0,1.0
2012-09-25,4.76,4.94,4.75,4.89,2081100,47.6,49.4,47.5,48.9,208110,0.0,1.0
2012-09-26,4.795,4.9,4.78,4.78,1486200,47.95,49.0,47.8,47.8,148620,0.0,1.0
2012-09-27,4.8,4.8599,4.65,4.84,2270500,48.0,48.599,46.5,48.4,227050,0.0,1.0
2012-09-28,4.76,4.88,4.7,4.75,1289000,47.6,48.8,47.0,47.5,128900,0.0,1.0
2012-10-01,4.76,5.1,4.74,4.82,860500,47.6,51.0,47.4,48.2,86050,0.0,1.0
2012-10-02,4.81,4.85,4.759,4.79,719600,48.1,48.5,47.59,47.9,71960,0.0,1.0
2012-10-03,4.83,4.935,4.7701,4.81,1127900,48.3,49.35,47.701,48.1,112790,0.0,1.0
2012-10-04,4.885,4.93,4.8,4.86,1186000,48.85,49.3,48.0,48.6,118600,0.0,1.0
2012-10-05,4.86,4.99,4.84,4.9,1395800,48.6,49.9,48.4,49.0,139580,0.0,1.0
2012-10-08,4.83,4.9572,4.76,4.88,1723700,48.3,49.572,47.6,48.8,172370,0.0,1.0
2012-10-09,4.81,4.87,4.755,4.87,295673,48.1,48.7,47.55,48.7,29567.3,0.0,1.0
2012-10-10,4.82,4.87,4.8,4.81,184094,48.2,48.7,48.0,48.1,18409.4,0.0,1.0
2012-10-11,4.88,4.9,4.78,4.82,1399300,48.8,49.0,47.8,48.2,139930,0.0,1.0
2012-10-12,4.91,5.0,4.85,4.85,2515900,49.1,50.0,48.5,48.5,251590,0.0,1.0
2012-10-15,5.06,5.09,4.93,4.94,3292200,50.6,50.9,49.3,49.4,329220,0.0,1.0
2012-10-16,4.7,4.96,4.67,4.85,6201100,47.0,49.6,46.7,48.5,620110,0.0,1.0
2012-10-17,4.6999,4.87,4.5,4.75,4388700,46.999,48.7,45.0,47.5,438870,0.0,1.0
2012-10-18,4.5498,4.77,4.51,4.7,2340600,45.498,47.7,45.1,47.0,234060,0.0,1.0
2012-10-19,4.38,4.57,4.22,4.52,3791700,43.8,45.7,42.2,45.2,379170,0.0,1.0
2012-10-22,4.26,4.56,4.21,4.56,2856900,42.6,45.6,42.1,45.6,285690,0.0,1.0
2012-10-23,4.17,4.32,4.1,4.25,2781400,41.7,43.2,41.0,42.5,278140,0.0,1.0
2012-10-24,4.14,4.2769,4.13,4.2,1501900,41.4,42.769,41.3,42.0,150190,0.0,1.0
2012-10-25,4.21,4.365,4.17,4.2,3375900,42.1,43.65,41.7,42.0,337590,0.0,1.0
2012-10-26,4.17,4.27,4.11,4.23,1344600,41.7,42.7,41.1,42.3,134460,0.0,1.0
2012-10-31,4.14,4.271,4.05,4.21,2099900,41.4,42.71,40.5,42.1,209990,0.0,1.0
2012-11-01,4.23,4.34,4.15,4.15,2348100,42.3,43.4,41.5,41.5,234810,0.0,1.0
2012-11-02,4.06,4.24,4.05,4.23,1965800,40.6,42.4,40.5,42.3,196580,0.0,1.0
2012-11-05,4.25,4.3,4.08,4.15,2494700,42.5,43.0,40.8,41.5,249470,0.0,1.0
2012-11-06,4.31,4.395,4.2,4.3,2968500,43.1,43.95,42.0,43.0,296850,0.0,1.0
2012-11-07,4.12,4.26,4.1,4.25,2560200,41.2,42.6,41.0,42.5,256020,0.0,1.0
2012-11-08,4.01,4.21,3.95,4.11,2670500,40.1,42.1,39.5,41.1,267050,0.0,1.0
2012-11-09,4.17,4.27,4.02,4.06,3870900,41.7,42.7,40.2,40.6,387090,0.0,1.0
2012-11-12,4.18,4.35,4.1,4.26,6070000,41.8,43.5,41.0,42.6,607000,0.0,1.0
2012-11-13,4.74,5.0,4.11,4.18,18159400,47.4,50.0,41.1,41.8,1815940,0.0,1.0
2012-11-14,4.63,4.9,4.55,4.8,7869700,46.3,49.0,45.5,48.0,786970,0.0,1.0
2012-11-15,4.63,4.63,4.63,4.63,11872888,46.3,46.3,46.3,46.3,1187288.8,0.0,1.0
2012-11-16,2.44,2.575,2.221,2.3,35411400,24.4,25.75,22.21,23.0,3541140,0.0,1.0
2012-11-19,2.64,2.8,2.45,2.5,12755300,26.4,28.0,24.5,25.0,1275530,0.0,1.0
2012-11-20,2.87,2.92,2.6,2.63,10648200,28.7,29.2,26.0,26.3,1064820,0.0,1.0
2012-11-21,2.92,3.05,2.9,2.92,5829400,29.2,30.5,29.0,29.2,582940,0.0,1.0
2012-11-23,2.76,2.95,2.74,2.94,2569900,27.6,29.5,27.4,29.4,256990,0.0,1.0
2012-11-26,2.88,2.89,2.71,2.78,3226800,28.8,28.9,27.1,27.8,322680,0.0,1.0
2012-11-27,2.815,2.97,2.77,2.87,3405000,28.15,29.7,27.7,28.7,340500,0.0,1.0
2012-11-28,2.88,2.88,2.77,2.81,2559700,28.8,28.8,27.7,28.1,255970,0.0,1.0
2012-11-29,2.87,2.92,2.84,2.91,1555100,28.7,29.2,28.4,29.1,155510,0.0,1.0
2012-11-30,2.84,2.9,2.79,2.89,1403200,28.4,29.0,27.9,28.9,140320,0.0,1.0
2012-12-03,2.84,2.89,2.77,2.8,4194200,28.4,28.9,27.7,28.0,419420,0.0,1.0
2012-12-04,2.78,2.85,2.735,2.83,1910800,27.8,28.5,27.35,28.3,191080,0.0,1.0
2012-12-05,2.7,2.8,2.7,2.8,2285800,27.0,28.0,27.0,28.0,228580,0.0,1.0
2012-12-06,2.62,2.71,2.6,2.71,2382400,26.2,27.1,26.0,27.1,238240,0.0,1.0
2012-12-07,2.495,2.67,2.47,2.65,4092400,24.95,26.7,24.7,26.5,409240,0.0,1.0
2012-12-10,2.57,2.66,2.45,2.5,3580100,25.7,26.6,24.5,25.0,358010,0.0,1.0
2012-12-11,2.6,2.61,2.47,2.58,3947100,26.0,26.1,24.7,25.8,394710,0.0,1.0
2012-12-12,2.69,2.75,2.6,2.6,2315800,26.9,27.5,26.0,26.0,231580,0.0,1.0
2012-12-13,2.6,2.68,2.55,2.67,3518800,26.0,26.8,25.5,26.7,351880,0.0,1.0
2012-12-14,2.65,2.73,2.58,2.59,1183900,26.5,27.3,25.8,25.9,118390,0.0,1.0
2012-12-17,2.8,2.8,2.64,2.65,2759900,28.0,28.0,26.4,26.5,275990,0.0,1.0
2012-12-18,2.86,2.92,2.77,2.8,2272900,28.6,29.2,27.7,28.0,227290,0.0,1.0
2012-12-19,2.87,2.96,2.85,2.85,1859500,28.7,29.6,28.5,28.5,185950,0.0,1.0
2012-12-20,2.84,2.93,2.78,2.86,1918300,28.4,29.3,27.8,28.6,191830,0.0,1.0
2012-12-21,2.84,2.86,2.71,2.83,13359000,28.4,28.6,27.1,28.3,1335900,0.0,1.0
2012-12-24,2.79,2.88,2.75,2.83,731100,27.9,28.8,27.5,28.3,73110,0.0,1.0
2012-12-26,2.82,2.86,2.78,2.79,1664900,28.2,28.6,27.8,27.9,166490,0.0,1.0
2012-12-27,2.77,2.85,2.67,2.82,1589800,27.7,28.5,26.7,28.2,158980,0.0,1.0
2012-12-28,2.74,2.8,2.6,2.73,1485000,27.4,28.0,26.0,27.3,148500,0.0,1.0
2012-12-31,2.85,2.87,2.64,2.73,2817200,28.5,28.7,26.4,27.3,281720,0.0,1.0
2013-01-02,2.92,3.01,2.88,2.95,2032800,29.2,30.1,28.8,29.5,203280,0.0,1.0
2013-01-03,2.84,2.95,2.82,2.87,1386800,28.4,29.5,28.2,28.7,138680,0.0,1.0
2013-01-04,2.87,2.92,2.83,2.87,1215800,28.7,29.2,28.3,28.7,121580,0.0,1.0
2013-01-07,2.93,2.95,2.8101,2.85,1623300,29.3,29.5,28.101,28.5,162330,0.0,1.0
2013-01-08,3.06,3.08,2.9,2.92,2182100,30.6,30.8,29.0,29.2,218210,0.0,1.0
2013-01-09,3.3,3.39,3.05,3.08,5144300,33.0,33.9,30.5,30.8,514430,0.0,1.0
2013-01-10,3.33,3.39,3.21,3.37,3446300,33.3,33.9,32.1,33.7,344630,0.0,1.0
2013-01-11,3.3,3.35,3.26,3.34,1417800,33.0,33.5,32.6,33.4,141780,0.0,1.0
2013-01-14,3.2,3.32,3.15,3.32,1900000,32.0,33.2,31.5,33.2,190000,0.0,1.0
2013-01-15,3.04,3.24,3.025,3.17,3508800,30.4,32.4,30.25,31.7,350880,0.0,1.0
2013-01-16,3.12,3.14,3.0,3.03,1389900,31.2,31.4,30.0,30.3,138990,0.0,1.0
2013-01-17,3.09,3.151,3.05,3.14,1057900,30.9,31.51,30.5,31.4,105790,0.0,1.0
2013-01-18,3.07,3.15,3.03,3.11,1093200,30.7,31.5,30.3,31.1,109320,0.0,1.0
2013-01-22,3.08,3.12,3.0301,3.08,919100,30.8,31.2,30.301,30.8,91910,0.0,1.0
2013-01-23,3.06,3.115,3.02,3.09,991900,30.6,31.15,30.2,30.9,99190,0.0,1.0
2013-01-24,3.05,3.11,3.0,3.06,1880800,30.5,31.1,30.0,30.6,188080,0.0,1.0
2013-01-25,3.04,3.08,2.99,3.06,1183200,30.4,30.8,29.9,30.6,118320,0.0,1.0
2013-01-28,3.04,3.07,3.0,3.03,1137000,30.4,30.7,30.0,30.3,113700,0.0,1.0
2013-01-29,3.15,3.21,3.01,3.05,6084100,31.5,32.1,30.1,30.5,608410,0.0,1.0
2013-01-30,3.02,3.21,3.01,3.15,2831600,30.2,32.1,30.1,31.5,283160,0.0,1.0
2013-01-31,3.09,3.15,3.02,3.15,1174400,30.9,31.5,30.2,31.5,117440,0.0,1.0
2013-02-01,3.11,3.14,3.07,3.1,1247900,31.1,31.4,30.7,31.0,124790,0.0,1.0
2013-02-04,3.01,3.135,2.99,3.09,3198000,30.1,31.35,29.9,30.9,319800,0.0,1.0
2013-02-05,3.08,3.12,3.01,3.04,3362800,30.8,31.2,30.1,30.4,336280,0.0,1.0
2013-02-06,3.06,3.08,3.02,3.08,1661200,30.6,30.8,30.2,30.8,166120,0.0,1.0
2013-02-07,3.16,3.21,3.09,3.13,2622600,31.6,32.1,30.9,31.3,262260,0.0,1.0
2013-02-08,3.19,3.33,3.11,3.21,6057100,31.9,33.3,31.1,32.1,605710,0.0,1.0
2013-02-11,3.19,3.29,3.19,3.25,3846900,31.9,32.9,31.9,32.5,384690,0.0,1.0
2013-02-12,3.22,3.25,3.17,3.25,1647500,32.2,32.5,31.7,32.5,164750,0.0,1.0
2013-02-13,3.22,3.3,3.21,3.28,2316300,32.2,33.0,32.1,32.8,231630,0.0,1.0
2013-02-14,3.17,3.24,3.16,3.24,2829800,31.7,32.4,31.6,32.4,282980,0.0,1.0
2013-02-15,3.15,3.2,3.06,3.2,3616500,31.5,32.0,30.6,32.0,361650,0.0,1.0
2013-02-19,2.95,3.2,2.94,3.19,6232800,29.5,32.0,29.4,31.9,623280,0.0,1.0
2013-02-20,2.77,3.0,2.71,2.99,8069700,27.7,30.0,27.1,29.9,806970,0.0,1.0
2013-02-21,2.94,3.0,2.73,2.75,5717200,29.4,30.0,27.3,27.5,571720,0.0,1.0
2013-02-22,2.97,3.12,2.91,2.99,6598600,29.7,31.2,29.1,29.9,659860,0.0,1.0
2013-02-25,2.01,2.13,1.87,2.01,22091400,20.1,21.3,18.7,20.1,2209140,0.0,1.0
2013-02-26,2.11,2.13,2.03,2.04,5091500,21.1,21.3,20.3,20.4,509150,0.0,1.0
2013-02-27,2.01,2.11,1.95,2.1,5901400,20.1,21.1,19.5,21.0,590140,0.0,1.0
2013-02-28,2.04,2.05,1.9,1.99,4184100,20.4,20.5,19.0,19.9,418410,0.0,1.0
2013-03-01,1.98,2.03,1.95,2.01,2939500,19.8,20.3,19.5,20.1,293950,0.0,1.0
2013-03-04,1.84,1.99,1.74,1.98,4935300,18.4,19.9,17.4,19.8,493530,0.0,1.0
2013-03-05,1.84,1.88,1.8,1.85,1771500,18.4,18.8,18.0,18.5,177150,0.0,1.0
2013-03-06,1.83,1.86,1.81,1.83,1810200,18.3,18.6,18.1,18.3,181020,0.0,1.0
2013-03-07,1.91,1.97,1.81,1.84,2918300,19.1,19.7,18.1,18.4,291830,0.0,1.0
2013-03-08,1.95,2.015,1.9,1.93,2728900,19.5,20.15,19.0,19.3,272890,0.0,1.0
2013-03-11,1.95,2.0,1.94,1.96,1394300,19.5,20.0,19.4,19.6,139430,0.0,1.0
2013-03-12,2.13,2.14,1.91,1.95,3286400,21.3,21.4,19.1,19.5,328640,0.0,1.0
2013-03-13,2.11,2.29,2.08,2.17,6847400,21.1,22.9,20.8,21.7,684740,0.0,1.0
2013-03-14,2.23,2.24,2.08,2.12,3185700,22.3,22.4,20.8,21.2,318570,0.0,1.0
2013-03-15,2.16,2.23,2.1,2.23,3188000,21.6,22.3,21.0,22.3,318800,0.0,1.0
2013-03-18,2.12,2.16,2.09,2.13,1364000,21.2,21.6,20.9,21.3,136400,0.0,1.0
2013-03-19,2.09,2.14,1.98,2.1,2921800,20.9,21.4,19.8,21.0,292180,0.0,1.0
2013-03-20,2.14,2.16,2.06,2.1,1021000,21.4,21.6,20.6,21.0,102100,0.0,1.0
2013-03-21,2.07,2.13,2.04,2.1,1249000,20.7,21.3,20.4,21.0,124900,0.0,1.0
2013-03-22,2.2,2.22,2.09,2.11,3388500,22.0,22.2,20.9,21.1,338850,0.0,1.0
2013-03-25,2.14,2.2,2.09,2.2,1540900,21.4,22.0,20.9,22.0,154090,0.0,1.0
2013-03-26,2.17,2.2,2.13,2.17,1966100,21.7,22.0,21.3,21.7,196610,0.0,1.0
2013-03-27,2.18,2.18,2.1,2.15,1149800,21.8,21.8,21.0,21.5,114980,0.0,1.0
2013-03-28,2.22,2.22,2.15,2.2,2732500,22.2,22.2,21.5,22.0,273250,0.0,1.0
2013-04-01,2.15,2.2,2.11,2.18,1993000,21.5,22.0,21.1,21.8,199300,0.0,1.0
2013-04-02,2.26,2.28,2.09,2.16,2757900,22.6,22.8,20.9,21.6,275790,0.0,1.0
2013-04-03,2.36,2.38,2.24,2.24,3582800,23.6,23.8,22.4,22.4,358280,0.0,1.0
2013-04-04,2.36,2.385,2.3,2.32,1795800,23.6,23.85,23.0,23.2,179580,0.0,1.0
2013-04-05,2.39,2.41,2.3,2.3,1603200,23.9,24.1,23.0,23.0,160320,0.0,1.0
2013-04-08,2.4,2.415,2.27,2.39,2169400,24.0,24.15,22.7,23.9,216940,0.0,1.0
2013-04-09,2.41,2.47,2.36,2.4,1898300,24.1,24.7,23.6,24.0,189830,0.0,1.0
2013-04-10,2.365,2.47,2.36,2.42,3160800,23.65,24.7,23.6,24.2,316080,0.0,1.0
2013-04-11,2.425,2.46,2.34,2.37,1941100,24.25,24.6,23.4,23.7,194110,0.0,1.0
2013-04-12,2.4,2.42,2.32,2.42,1678600,24.0,24.2,23.2,24.2,167860,0.0,1.0
2013-04-15,2.2,2.39,2.2,2.39,1487700,22.0,23.9,22.0,23.9,148770,0.0,1.0
2013-04-16,2.15,2.2699,2.1,2.23,1937700,21.5,22.699,21.0,22.3,193770,0.0,1.0
2013-04-17,2.29,2.355,2.11,2.15,2462000,22.9,23.55,21.1,21.5,246200,0.0,1.0
2013-04-18,2.38,2.38,2.21,2.29,2117400,23.8,23.8,22.1,22.9,211740,0.0,1.0
2013-04-19,2.39,2.4,2.3,2.35,1575300,23.9,24.0,23.0,23.5,157530,0.0,1.0
2013-04-22,2.42,2.42,2.35,2.4,1784800,24.2,24.2,23.5,24.0,178480,0.0,1.0
2013-04-23,2.49,2.49,2.38,2.41,1993000,24.9,24.9,23.8,24.1,199300,0.0,1.0
2013-04-24,2.48,2.5,2.4,2.47,1301400,24.8,25.0,24.0,24.7,130140,0.0,1.0
2013-04-25,2.5,2.5451,2.48,2.48,2233100,25.0,25.451,24.8,24.8,223310,0.0,1.0
2013-04-26,2.4,2.48,2.38,2.48,1930200,24.0,24.8,23.8,24.8,193020,0.0,1.0
2013-04-29,2.4,2.4597,2.37,2.4,838400,24.0,24.597,23.7,24.0,83840,0.0,1.0
2013-04-30,2.35,2.42,2.34,2.42,970500,23.5,24.2,23.4,24.2,97050,0.0,1.0
2013-05-01,2.21,2.34,2.21,2.32,1765600,22.1,23.4,22.1,23.2,176560,0.0,1.0
2013-05-02,2.19,2.27,2.18,2.23,1618700,21.9,22.7,21.8,22.3,161870,0.0,1.0
2013-05-03,2.31,2.35,2.21,2.21,1337100,23.1,23.5,22.1,22.1,133710,0.0,1.0
2013-05-06,2.27,2.3,2.24,2.29,854700,22.7,23.0,22.4,22.9,85470,0.0,1.0
2013-05-07,2.19,2.36,2.17,2.27,993100,21.9,23.6,21.7,22.7,99310,0.0,1.0
2013-05-08,2.23,2.2635,2.17,2.18,1116100,22.3,22.635,21.7,21.8,111610,0.0,1.0
2013-05-09,2.2,2.25,2.18,2.22,772000,22.0,22.5,21.8,22.2,77200,0.0,1.0
2013-05-10,2.26,2.3,2.2,2.23,1393200,22.6,23.0,22.0,22.3,139320,0.0,1.0
2013-05-13,2.33,2.34,2.26,2.27,899000,23.3,23.4,22.6,22.7,89900,0.0,1.0
2013-05-14,2.46,2.485,2.325,2.34,2054000,24.6,24.85,23.25,23.4,205400,0.0,1.0
2013-05-15,2.47,2.48,2.39,2.46,1509400,24.7,24.8,23.9,24.6,150940,0.0,1.0
2013-05-16,2.49,2.54,2.41,2.44,2009900,24.9,25.4,24.1,24.4,200990,0.0,1.0
2013-05-17,2.51,2.55,2.43,2.49,4203800,25.1,25.5,24.3,24.9,420380,0.0,1.0
2013-05-20,2.48,2.52,2.44,2.5,1810600,24.8,25.2,24.4,25.0,181060,0.0,1.0
2013-05-21,2.51,2.54,2.4401,2.47,1042200,25.1,25.4,24.401,24.7,104220,0.0,1.0
2013-05-22,2.52,2.59,2.47,2.52,2051500,25.2,25.9,24.7,25.2,205150,0.0,1.0
2013-05-23,2.53,2.545,2.41,2.47,1196800,25.3,25.45,24.1,24.7,119680,0.0,1.0
2013-05-24,2.54,2.56,2.5,2.52,516300,25.4,25.6,25.0,25.2,51630,0.0,1.0
2013-05-28,2.639,2.68,2.54,2.57,1089300,26.39,26.8,25.4,25.7,108930,0.0,1.0
2013-05-29,2.55,2.68,2.5,2.64,2049700,25.5,26.8,25.0,26.4,204970,0.0,1.0
2013-05-30,2.64,2.65,2.54,2.56,1010200,26.4,26.5,25.4,25.6,101020,0.0,1.0
2013-05-31,2.61,2.65,2.59,2.6,914800,26.1,26.5,25.9,26.0,91480,0.0,1.0
2013-06-03,2.55,2.62,2.43,2.61,2442200,25.5,26.2,24.3,26.1,244220,0.0,1.0
2013-06-04,2.44,2.58,2.44,2.54,1678700,24.4,25.8,24.4,25.4,167870,0.0,1.0
2013-06-05,2.41,2.51,2.33,2.43,2896200,24.1,25.1,23.3,24.3,289620,0.0,1.0
2013-06-06,2.55,2.555,2.37,2.4,3023600,25.5,25.55,23.7,24.0,302360,0.0,1.0
2013-06-07,2.47,2.59,2.46,2.58,1579800,24.7,25.9,24.6,25.8,157980,0.0,1.0
2013-06-10,1.4,1.84,1.38,1.82,27853900,14.0,18.4,13.8,18.2,2785390,0.0,1.0
2013-06-11,1.47,1.52,1.42,1.47,8167500,14.7,15.2,14.2,14.7,816750,0.0,1.0
2013-06-12,1.38,1.51,1.37,1.5,4062200,13.8,15.1,13.7,15.0,406220,0.0,1.0
2013-06-13,1.2,1.38,1.18,1.38,9731400,12.0,13.8,11.8,13.8,973140,0.0,1.0
2013-06-14,1.15,1.25,1.13,1.2,5557700,11.5,12.5,11.3,12.0,555770,0.0,1.0
2013-06-17,1.1,1.21,1.09,1.18,4514300,11.0,12.1,10.9,11.8,451430,0.0,1.0
2013-06-18,1.04,1.13,0.99,1.11,6567700,10.4,11.3,9.9,11.1,656770,0.0,1.0
2013-06-19,1.13,1.14,1.015,1.04,6754400,11.3,11.4,10.15,10.4,675440,0.0,1.0
2013-06-20,1.08,1.12,1.06,1.11,4795700,10.8,11.2,10.6,11.1,479570,0.0,1.0
2013-06-21,1.08,1.12,1.06,1.09,5110200,10.8,11.2,10.6,10.9,511020,0.0,1.0
2013-06-24,1.04,1.09,1.04,1.07,2173700,10.4,10.9,10.4,10.7,217370,0.0,1.0
2013-06-25,1.04,1.08,1.03,1.06,1638600,10.4,10.8,10.3,10.6,163860,0.0,1.0
2013-06-26,1.01,1.05,1.01,1.05,2445700,10.1,10.5,10.1,10.5,244570,0.0,1.0
2013-06-27,1.08,1.09,0.98,1.02,10938900,10.8,10.9,9.8,10.2,1093890,0.0,1.0
2013-06-28,1.1,1.1,1.01,1.04,7341800,11.0,11.0,10.1,10.4,734180,0.0,1.0
2013-07-01,1.07,1.16,1.02,1.1,4351200,10.7,11.6,10.2,11.0,435120,0.0,1.0
2013-07-02,1.08,1.1,1.05,1.05,2620300,10.8,11.0,10.5,10.5,262030,0.0,1.0
2013-07-03,1.06,1.0801,1.04,1.08,1049400,10.6,10.801,10.4,10.8,104940,0.0,1.0
2013-07-05,1.08,1.09,1.05,1.08,1206600,10.8,10.9,10.5,10.8,120660,0.0,1.0
2013-07-08,1.06,1.1,1.055,1.09,1796800,10.6,11.0,10.55,10.9,179680,0.0,1.0
2013-07-09,1.165,1.24,1.0603,1.08,7999900,11.65,12.4,10.603,10.8,799990,0.0,1.0
2013-07-10,1.25,1.26,1.15,1.2,5454200,12.5,12.6,11.5,12.0,545420,0.0,1.0
2013-07-11,1.28,1.36,1.27,1.28,6631100,12.8,13.6,12.7,12.8,663110,0.0,1.0
2013-07-12,1.27,1.31,1.19,1.28,2373100,12.7,13.1,11.9,12.8,237310,0.0,1.0
2013-07-15,1.32,1.33,1.27,1.27,2286400,13.2,13.3,12.7,12.7,228640,0.0,1.0
2013-07-16,1.31,1.34,1.27,1.33,2192700,13.1,13.4,12.7,13.3,219270,0.0,1.0
2013-07-17,1.245,1.32,1.24,1.32,2415200,12.45,13.2,12.4,13.2,241520,0.0,1.0
2013-07-18,1.24,1.29,1.22,1.26,1551000,12.4,12.9,12.2,12.6,155100,0.0,1.0
2013-07-19,1.245,1.28,1.23,1.24,1436200,12.45,12.8,12.3,12.4,143620,0.0,1.0
2013-07-22,1.25,1.27,1.23,1.25,939300,12.5,12.7,12.3,12.5,93930,0.0,1.0
2013-07-23,1.22,1.28,1.22,1.26,1567900,12.2,12.8,12.2,12.6,156790,0.0,1.0
2013-07-24,1.25,1.26,1.24,1.24,972900,12.5,12.6,12.4,12.4,97290,0.0,1.0
2013-07-25,1.26,1.265,1.23,1.25,1272100,12.6,12.65,12.3,12.5,127210,0.0,1.0
2013-07-26,1.25,1.27,1.24,1.25,736700,12.5,12.7,12.4,12.5,73670,0.0,1.0
2013-07-29,1.26,1.28,1.25,1.26,1118300,12.6,12.8,12.5,12.6,111830,0.0,1.0
2013-07-30,1.28,1.39,1.27,1.28,3373100,12.8,13.9,12.7,12.8,337310,0.0,1.0
2013-07-31,1.33,1.34,1.29,1.3,1593900,13.3,13.4,12.9,13.0,159390,0.0,1.0
2013-08-01,1.39,1.415,1.34,1.34,2450800,13.9,14.15,13.4,13.4,245080,0.0,1.0
2013-08-02,1.41,1.42,1.37,1.37,1516300,14.1,14.2,13.7,13.7,151630,0.0,1.0
2013-08-05,1.43,1.45,1.39,1.41,1435500,14.3,14.5,13.9,14.1,143550,0.0,1.0
2013-08-06,1.37,1.44,1.31,1.43,1244600,13.7,14.4,13.1,14.3,124460,0.0,1.0
2013-08-07,1.35,1.37,1.28,1.35,1414700,13.5,13.7,12.8,13.5,141470,0.0,1.0
2013-08-08,1.36,1.3999,1.36,1.38,1070200,13.6,13.999,13.6,13.8,107020,0.0,1.0
2013-08-09,1.39,1.4,1.34,1.36,1077000,13.9,14.0,13.4,13.6,107700,0.0,1.0
2013-08-12,1.39,1.4,1.37,1.39,924200,13.9,14.0,13.7,13.9,92420,0.0,1.0
2013-08-13,1.38,1.39,1.34,1.39,887100,13.8,13.9,13.4,13.9,88710,0.0,1.0
2013-08-14,1.37,1.4,1.37,1.38,862500,13.7,14.0,13.7,13.8,86250,0.0,1.0
2013-08-15,1.36,1.39,1.34,1.37,959200,13.6,13.9,13.4,13.7,95920,0.0,1.0
2013-08-16,1.28,1.38,1.28,1.35,965400,12.8,13.8,12.8,13.5,96540,0.0,1.0
2013-08-19,1.3,1.34,1.28,1.28,826400,13.0,13.4,12.8,12.8,82640,0.0,1.0
2013-08-20,1.34,1.35,1.3,1.3,613300,13.4,13.5,13.0,13.0,61330,0.0,1.0
2013-08-21,1.3,1.35,1.3,1.33,484900,13.0,13.5,13.0,13.3,48490,0.0,1.0
2013-08-22,1.32,1.33,1.2975,1.31,323800,13.2,13.3,12.975,13.1,32380,0.0,1.0
2013-08-23,1.32,1.34,1.31,1.32,296400,13.2,13.4,13.1,13.2,29640,0.0,1.0
2013-08-26,1.3,1.321,1.29,1.32,1391500,13.0,13.21,12.9,13.2,139150,0.0,1.0
2013-08-27,1.28,1.31,1.28,1.29,828700,12.8,13.1,12.8,12.9,82870,0.0,1.0
2013-08-28,1.26,1.2901,1.23,1.28,1398500,12.6,12.901,12.3,12.8,139850,0.0,1.0
2013-08-29,1.25,1.2699,1.23,1.26,1618600,12.5,12.699,12.3,12.6,161860,0.0,1.0
2013-08-30,1.27,1.28,1.24,1.25,2044300,12.7,12.8,12.4,12.5,204430,0.0,1.0
2013-09-03,1.28,1.28,1.25,1.27,968300,12.8,12.8,12.5,12.7,96830,0.0,1.0
2013-09-04,1.28,1.29,1.26,1.27,1999700,12.8,12.9,12.6,12.7,199970,0.0,1.0
2013-09-05,1.19,1.31,1.17,1.28,4726800,11.9,13.1,11.7,12.8,472680,0.0,1.0
2013-09-06,1.18,1.25,1.15,1.21,2537800,11.8,12.5,11.5,12.1,253780,0.0,1.0
2013-09-09,1.23,1.24,1.17,1.17,974400,12.3,12.4,11.7,11.7,97440,0.0,1.0
2013-09-10,1.19,1.25,1.18,1.25,1468800,11.9,12.5,11.8,12.5,146880,0.0,1.0
2013-09-11,1.2,1.23,1.18,1.22,1705000,12.0,12.3,11.8,12.2,170500,0.0,1.0
2013-09-12,1.19,1.22,1.18,1.19,1408300,11.9,12.2,11.8,11.9,140830,0.0,1.0
2013-09-13,1.19,1.22,1.18,1.2,1113400,11.9,12.2,11.8,12.0,111340,0.0,1.0
2013-09-16,1.21,1.211,1.19,1.21,1602800,12.1,12.11,11.9,12.1,160280,0.0,1.0
2013-09-17,1.22,1.22,1.19,1.21,1055600,12.2,12.2,11.9,12.1,105560,0.0,1.0
2013-09-18,1.2,1.23,1.18,1.22,1434200,12.0,12.3,11.8,12.2,143420,0.0,1.0
2013-09-19,1.18,1.21,1.18,1.2,1797100,11.8,12.1,11.8,12.0,179710,0.0,1.0
2013-09-20,1.26,1.46,1.15,1.18,21457800,12.6,14.6,11.5,11.8,2145780,0.0,1.0
2013-09-23,1.191,1.23,1.16,1.23,3572300,11.91,12.3,11.6,12.3,357230,0.0,1.0
2013-09-24,1.19,1.23,1.18,1.2,2036900,11.9,12.3,11.8,12.0,203690,0.0,1.0
2013-09-25,1.23,1.32,1.23,1.26,4175800,12.3,13.2,12.3,12.6,417580,0.0,1.0
2013-09-26,1.26,1.29,1.25,1.28,1355200,12.6,12.9,12.5,12.8,135520,0.0,1.0
2013-09-27,1.27,1.2906,1.25,1.25,1494700,12.7,12.906,12.5,12.5,149470,0.0,1.0
2013-09-30,1.19,1.28,1.18,1.25,2447800,11.9,12.8,11.8,12.5,244780,0.0,1.0
2013-10-01,1.245,1.28,1.18,1.19,1336100,12.45,12.8,11.8,11.9,133610,0.0,1.0
2013-10-02,1.25,1.26,1.23,1.24,783500,12.5,12.6,12.3,12.4,78350,0.0,1.0
2013-10-03,1.22,1.2501,1.22,1.25,928700,12.2,12.501,12.2,12.5,92870,0.0,1.0
2013-10-04,1.28,1.29,1.22,1.22,1065600,12.8,12.9,12.2,12.2,106560,0.0,1.0
2013-10-07,1.28,1.2801,1.27,1.27,849200,12.8,12.801,12.7,12.7,84920,0.0,1.0
2013-10-08,1.21,1.27,1.18,1.27,1249000,12.1,12.7,11.8,12.7,124900,0.0,1.0
2013-10-09,1.13,1.2099,1.1,1.2,3142600,11.3,12.099,11.0,12.0,314260,0.0,1.0
2013-10-10,1.155,1.21,1.14,1.18,2311700,11.55,12.1,11.4,11.8,231170,0.0,1.0
2013-10-11,1.17,1.2,1.14,1.15,2400400,11.7,12.0,11.4,11.5,240040,0.0,1.0
2013-10-14,1.18,1.19,1.155,1.17,1026900,11.8,11.9,11.55,11.7,102690,0.0,1.0
2013-10-15,1.17,1.19,1.17,1.18,549700,11.7,11.9,11.7,11.8,54970,0.0,1.0
2013-10-16,1.23,1.23,1.17,1.17,1273500,12.3,12.3,11.7,11.7,127350,0.0,1.0
2013-10-17,1.29,1.3,1.2,1.23,3770800,12.9,13.0,12.0,12.3,377080,0.0,1.0
2013-10-18,1.265,1.33,1.26,1.32,1795900,12.65,13.3,12.6,13.2,179590,0.0,1.0
2013-10-21,1.17,1.29,1.17,1.28,2045400,11.7,12.9,11.7,12.8,204540,0.0,1.0
2013-10-22,1.185,1.19,1.15,1.18,1687600,11.85,11.9,11.5,11.8,168760,0.0,1.0
2013-10-23,1.15,1.21,1.13,1.18,1646300,11.5,12.1,11.3,11.8,164630,0.0,1.0
2013-10-24,1.17,1.18,1.14,1.16,1383800,11.7,11.8,11.4,11.6,138380,0.0,1.0
2013-10-25,1.26,1.29,1.2,1.27,16800500,12.6,12.9,12.0,12.7,1680050,0.0,1.0
2013-10-28,1.35,1.43,1.23,1.23,7236000,13.5,14.3,12.3,12.3,723600,0.0,1.0
2013-10-29,1.33,1.38,1.23,1.35,2125700,13.3,13.8,12.3,13.5,212570,0.0,1.0
2013-10-30,1.271,1.35,1.25,1.34,2168800,12.71,13.5,12.5,13.4,216880,0.0,1.0
2013-10-31,1.22,1.34,1.21,1.33,2665100,12.2,13.4,12.1,13.3,266510,0.0,1.0
2013-11-01,1.18,1.24,1.18,1.21,3395500,11.8,12.4,11.8,12.1,339550,0.0,1.0
2013-11-04,1.16,1.23,1.16,1.21,5939500,11.6,12.3,11.6,12.1,593950,0.0,1.0
2013-11-05,1.14,1.18,1.14,1.17,2301500,11.4,11.8,11.4,11.7,230150,0.0,1.0
2013-11-06,1.11,1.2,1.1,1.16,3608900,11.1,12.0,11.0,11.6,360890,0.0,1.0
2013-11-07,1.115,1.15,1.1,1.1,3946200,11.15,11.5,11.0,11.0,394620,0.0,1.0
2013-11-08,1.16,1.19,1.11,1.12,5684900,11.6,11.9,11.1,11.2,568490,0.0,1.0
2013-11-11,1.21,1.22,1.17,1.18,5278600,12.1,12.2,11.7,11.8,527860,0.0,1.0
2013-11-12,1.27,1.27,1.2101,1.22,4017500,12.7,12.7,12.101,12.2,401750,0.0,1.0
2013-11-13,1.32,1.33,1.25,1.27,7325100,13.2,13.3,12.5,12.7,732510,0.0,1.0
2013-11-14,1.33,1.38,1.29,1.33,2931400,13.3,13.8,12.9,13.3,293140,0.0,1.0
2013-11-15,1.35,1.35,1.31,1.33,1645300,13.5,13.5,13.1,13.3,164530,0.0,1.0
2013-11-18,1.371,1.45,1.35,1.43,4489600,13.71,14.5,13.5,14.3,448960,0.0,1.0
2013-11-19,1.45,1.47,1.39,1.43,12974900,14.5,14.7,13.9,14.3,1297490,0.0,1.0
2013-11-20,1.5,1.53,1.46,1.5,7212500,15.0,15.3,14.6,15.0,721250,0.0,1.0
2013-11-21,1.53,1.56,1.51,1.53,6387500,15.3,15.6,15.1,15.3,638750,0.0,1.0
2013-11-22,1.61,1.62,1.56,1.58,6840600,16.1,16.2,15.6,15.8,684060,0.0,1.0
2013-11-25,1.71,1.81,1.65,1.75,13003500,17.1,18.1,16.5,17.5,1300350,0.0,1.0
2013-11-26,1.67,1.75,1.65,1.74,8068200,16.7,17.5,16.5,17.4,806820,0.0,1.0
2013-11-27,1.68,1.7,1.65,1.69,4527600,16.8,17.0,16.5,16.9,452760,0.0,1.0
2013-11-29,1.77,1.78,1.69,1.72,3736100,17.7,17.8,16.9,17.2,373610,0.0,1.0
2013-12-02,1.82,1.85,1.77,1.85,5639900,18.2,18.5,17.7,18.5,563990,0.0,1.0
2013-12-03,1.78,1.83,1.75,1.82,3353100,17.8,18.3,17.5,18.2,335310,0.0,1.0
2013-12-04,1.73,1.77,1.71,1.76,3070800,17.3,17.7,17.1,17.6,307080,0.0,1.0
2013-12-05,1.66,1.74,1.56,1.72,8766200,16.6,17.4,15.6,17.2,876620,0.0,1.0
2013-12-06,1.69,1.69,1.63,1.68,2691700,16.9,16.9,16.3,16.8,269170,0.0,1.0
2013-12-09,1.69,1.71,1.58,1.69,4816200,16.9,17.1,15.8,16.9,481620,0.0,1.0
2013-12-10,1.65,1.71,1.63,1.68,2695200,16.5,17.1,16.3,16.8,269520,0.0,1.0
2013-12-11,1.64,1.67,1.6,1.65,1988400,16.4,16.7,16.0,16.5,198840,0.0,1.0
2013-12-12,1.67,1.71,1.61,1.64,4087400,16.7,17.1,16.1,16.4,408740,0.0,1.0
2013-12-13,1.67,1.68,1.64,1.65,1619100,16.7,16.8,16.4,16.5,161910,0.0,1.0
2013-12-16,1.79,1.81,1.65,1.67,3655900,17.9,18.1,16.5,16.7,365590,0.0,1.0
2013-12-17,1.76,1.83,1.73,1.81,2645600,17.6,18.3,17.3,18.1,264560,0.0,1.0
2013-12-18,1.8,1.81,1.7399,1.75,3302500,18.0,18.1,17.399,17.5,330250,0.0,1.0
2013-12-19,1.79,1.88,1.7501,1.83,6067900,17.9,18.8,17.501,18.3,606790,0.0,1.0
2013-12-20,1.82,1.85,1.74,1.82,24710800,18.2,18.5,17.4,18.2,2471080,0.0,1.0
2013-12-23,1.99,2.0,1.83,1.85,7324500,19.9,20.0,18.3,18.5,732450,0.0,1.0
2013-12-24,2.0,2.01,1.96,2.0,2632000,20.0,20.1,19.6,20.0,263200,0.0,1.0
2013-12-26,1.94,2.05,1.91,2.02,3686500,19.4,20.5,19.1,20.2,368650,0.0,1.0
2013-12-27,1.98,2.0,1.91,1.96,1660000,19.8,20.0,19.1,19.6,166000,0.0,1.0
2013-12-30,2.0,2.02,1.97,1.97,3436000,20.0,20.2,19.7,19.7,343600,0.0,1.0
2013-12-31,1.96,2.015,1.91,2.01,5325300,19.6,20.15,19.1,20.1,532530,0.0,1.0
2014-01-02,1.99,2.02,1.95,1.98,3242000,19.9,20.2,19.5,19.8,324200,0.0,1.0
2014-01-03,1.98,2.0,1.96,1.97,2237300,19.8,20.0,19.6,19.7,223730,0.0,1.0
2014-01-06,1.91,1.99,1.88,1.98,3805100,19.1,19.9,18.8,19.8,380510,0.0,1.0
2014-01-07,1.9,1.95,1.79,1.92,7765300,19.0,19.5,17.9,19.2,776530,0.0,1.0
2014-01-08,1.9,1.94,1.845,1.9,2602000,19.0,19.4,18.45,19.0,260200,0.0,1.0
2014-01-09,1.94,1.96,1.87,1.91,2988000,19.4,19.6,18.7,19.1,298800,0.0,1.0
2014-01-10,1.95,2.001,1.9,1.94,9653900,19.5,20.01,19.0,19.4,965390,0.0,1.0
2014-01-13,1.91,2.05,1.84,2.02,9192500,19.1,20.5,18.4,20.2,919250,0.0,1.0
2014-01-14,1.93,2.02,1.89,1.93,4533800,19.3,20.2,18.9,19.3,453380,0.0,1.0
2014-01-15,2.0,2.02,1.93,1.94,5870900,20.0,20.2,19.3,19.4,587090,0.0,1.0
2014-01-16,2.0,2.04,1.94,2.04,5192100,20.0,20.4,19.4,20.4,519210,0.0,1.0
2014-01-17,2.07,2.13,1.95,2.0,6989600,20.7,21.3,19.5,20.0,698960,0.0,1.0
2014-01-21,1.96,2.14,1.94,2.13,6311500,19.6,21.4,19.4,21.3,631150,0.0,1.0
2014-01-22,1.94,2.0,1.92,1.99,5834100,19.4,20.0,19.2,19.9,583410,0.0,1.0
2014-01-23,1.94,1.98,1.9,1.95,3237600,19.4,19.8,19.0,19.5,323760,0.0,1.0
2014-01-24,1.86,1.94,1.84,1.92,5765800,18.6,19.4,18.4,19.2,576580,0.0,1.0
2014-01-27,1.77,1.86,1.47,1.85,11723600,17.7,18.6,14.7,18.5,1172360,0.0,1.0
2014-01-28,1.84,1.84,1.7,1.73,3290400,18.4,18.4,17.0,17.3,329040,0.0,1.0
2014-01-29,1.74,1.83,1.74,1.82,2296400,17.4,18.3,17.4,18.2,229640,0.0,1.0
2014-01-30,1.76,1.81,1.74,1.75,1712000,17.6,18.1,17.4,17.5,171200,0.0,1.0
2014-01-31,1.74,1.78,1.69,1.74,4420700,17.4,17.8,16.9,17.4,442070,0.0,1.0
2014-02-03,1.7,1.76,1.65,1.73,3986700,17.0,17.6,16.5,17.3,398670,0.0,1.0
2014-02-04,1.71,1.73,1.67,1.7,1878800,17.1,17.3,16.7,17.0,187880,0.0,1.0
2014-02-05,1.69,1.71,1.59,1.69,3774800,16.9,17.1,15.9,16.9,377480,0.0,1.0
2014-02-06,1.67,1.71,1.65,1.69,2659800,16.7,17.1,16.5,16.9,265980,0.0,1.0
2014-02-07,1.73,1.77,1.61,1.67,2684900,17.3,17.7,16.1,16.7,268490,0.0,1.0
2014-02-10,1.91,1.92,1.73,1.76,3061500,19.1,19.2,17.3,17.6,306150,0.0,1.0
2014-02-11,1.88,1.95,1.84,1.9,2614400,18.8,19.5,18.4,19.0,261440,0.0,1.0
2014-02-12,1.79,1.9,1.755,1.89,4740600,17.9,19.0,17.55,18.9,474060,0.0,1.0
2014-02-13,1.72,1.8,1.65,1.78,14926300,17.2,18.0,16.5,17.8,1492630,0.0,1.0
2014-02-14,1.76,1.76,1.7,1.7,4067600,17.6,17.6,17.0,17.0,406760,0.0,1.0
2014-02-18,1.8,1.83,1.7,1.72,7037300,18.0,18.3,17.0,17.2,703730,0.0,1.0
2014-02-19,1.8,1.87,1.78,1.81,3552900,18.0,18.7,17.8,18.1,355290,0.0,1.0
2014-02-20,1.82,1.84,1.75,1.82,3992500,18.2,18.4,17.5,18.2,399250,0.0,1.0
2014-02-21,1.9,1.95,1.83,1.83,6013700,19.0,19.5,18.3,18.3,601370,0.0,1.0
2014-02-24,1.9,1.99,1.85,1.91,3982800,19.0,19.9,18.5,19.1,398280,0.0,1.0
2014-02-25,1.9,1.92,1.82,1.9,1896200,19.0,19.2,18.2,19.0,189620,0.0,1.0
2014-02-26,1.94,1.95,1.9,1.91,1703200,19.4,19.5,19.0,19.1,170320,0.0,1.0
2014-02-27,1.905,1.95,1.87,1.94,2256800,19.05,19.5,18.7,19.4,225680,0.0,1.0
2014-02-28,1.86,1.92,1.82,1.92,2537100,18.6,19.2,18.2,19.2,253710,0.0,1.0
2014-03-03,1.89,1.9,1.78,1.87,3520600,18.9,19.0,17.8,18.7,352060,0.0,1.0
2014-03-04,1.99,2.0,1.94,1.95,5467700,19.9,20.0,19.4,19.5,546770,0.0,1.0
2014-03-05,2.04,2.09,1.98,1.98,7466600,20.4,20.9,19.8,19.8,746660,0.0,1.0
2014-03-06,1.93,2.03,1.92,2.0,3145800,19.3,20.3,19.2,20.0,314580,0.0,1.0
2014-03-07,1.89,1.955,1.85,1.93,3405900,18.9,19.55,18.5,19.3,340590,0.0,1.0
2014-03-10,1.88,1.92,1.81,1.86,2878700,18.8,19.2,18.1,18.6,287870,0.0,1.0
2014-03-11,1.81,1.93,1.79,1.88,4272000,18.1,19.3,17.9,18.8,427200,0.0,1.0
2014-03-12,1.86,1.89,1.78,1.81,2551100,18.6,18.9,17.8,18.1,255110,0.0,1.0
2014-03-13,1.83,1.89,1.81,1.87,2681000,18.3,18.9,18.1,18.7,268100,0.0,1.0
2014-03-14,1.82,1.87,1.81,1.83,1710800,18.2,18.7,18.1,18.3,171080,0.0,1.0
2014-03-17,1.84,1.88,1.81,1.83,3797400,18.4,18.8,18.1,18.3,379740,0.0,1.0
2014-03-18,1.9,1.9,1.83,1.85,2542100,19.0,19.0,18.3,18.5,254210,0.0,1.0
2014-03-19,1.87,1.92,1.85,1.91,1534600,18.7,19.2,18.5,19.1,153460,0.0,1.0
2014-03-20,1.88,1.93,1.84,1.87,1401000,18.8,19.3,18.4,18.7,140100,0.0,1.0
2014-03-21,1.85,1.91,1.805,1.9,6510500,18.5,19.1,18.05,19.0,651050,0.0,1.0
2014-03-24,1.73,1.88,1.73,1.86,3854100,17.3,18.8,17.3,18.6,385410,0.0,1.0
2014-03-25,1.74,1.79,1.68,1.76,3577700,17.4,17.9,16.8,17.6,357770,0.0,1.0
2014-03-26,1.68,1.76,1.68,1.74,3826000,16.8,17.6,16.8,17.4,382600,0.0,1.0
2014-03-27,1.78,1.78,1.62,1.67,7482100,17.8,17.8,16.2,16.7,748210,0.0,1.0
2014-03-28,1.69,1.775,1.66,1.76,2923600,16.9,17.75,16.6,17.6,292360,0.0,1.0
2014-03-31,1.8075,1.81,1.66,1.7,3047100,18.075,18.1,16.6,17.0,304710,0.0,1.0
2014-04-01,1.78,1.84,1.71,1.84,1609900,17.8,18.4,17.1,18.4,160990,0.0,1.0
2014-04-02,1.72,1.82,1.71,1.79,1619800,17.2,18.2,17.1,17.9,161980,0.0,1.0
2014-04-03,1.67,1.74,1.66,1.73,1909900,16.7,17.4,16.6,17.3,190990,0.0,1.0
2014-04-04,1.62,1.7,1.55,1.69,3804400,16.2,17.0,15.5,16.9,380440,0.0,1.0
2014-04-07,1.605,1.66,1.5699,1.61,3288800,16.05,16.6,15.699,16.1,328880,0.0,1.0
2014-04-08,1.65,1.67,1.58,1.61,1653400,16.5,16.7,15.8,16.1,165340,0.0,1.0
2014-04-09,1.71,1.72,1.64,1.67,1450700,17.1,17.2,16.4,16.7,145070,0.0,1.0
2014-04-10,1.61,1.71,1.6,1.7,1492600,16.1,17.1,16.0,17.0,149260,0.0,1.0
2014-04-11,1.56,1.66,1.54,1.57,3056300,15.6,16.6,15.4,15.7,305630,0.0,1.0
2014-04-14,1.5,1.6,1.43,1.59,7885800,15.0,16.0,14.3,15.9,788580,0.0,1.0
2014-04-15,1.45,1.54,1.4,1.52,4836100,14.5,15.4,14.0,15.2,483610,0.0,1.0
2014-04-16,1.5,1.535,1.43,1.46,2588300,15.0,15.35,14.3,14.6,258830,0.0,1.0
2014-04-17,1.5,1.53,1.46,1.5,1116200,15.0,15.3,14.6,15.0,111620,0.0,1.0
2014-04-21,1.54,1.55,1.47,1.5,1061100,15.4,15.5,14.7,15.0,106110,0.0,1.0
2014-04-22,1.63,1.63,1.52,1.55,1632100,16.3,16.3,15.2,15.5,163210,0.0,1.0
2014-04-23,1.58,1.63,1.56,1.63,1498800,15.8,16.3,15.6,16.3,149880,0.0,1.0
2014-04-24,1.56,1.6,1.48,1.58,1829100,15.6,16.0,14.8,15.8,182910,0.0,1.0
2014-04-25,1.5,1.55,1.48,1.54,2487400,15.0,15.5,14.8,15.4,248740,0.0,1.0
2014-04-28,1.51,1.55,1.45,1.5,2216200,15.1,15.5,14.5,15.0,221620,0.0,1.0
2014-04-29,1.57,1.63,1.51,1.52,2232100,15.7,16.3,15.1,15.2,223210,0.0,1.0
2014-04-30,1.63,1.63,1.53,1.57,1949800,16.3,16.3,15.3,15.7,194980,0.0,1.0
2014-05-01,1.59,1.65,1.56,1.62,1544700,15.9,16.5,15.6,16.2,154470,0.0,1.0
2014-05-02,1.52,1.61,1.52,1.6,1497100,15.2,16.1,15.2,16.0,149710,0.0,1.0
2014-05-05,1.57,1.59,1.46,1.52,1212500,15.7,15.9,14.6,15.2,121250,0.0,1.0
2014-05-06,1.46,1.59,1.45,1.55,2688700,14.6,15.9,14.5,15.5,268870,0.0,1.0
2014-05-07,1.48,1.5,1.39,1.47,2272800,14.8,15.0,13.9,14.7,227280,0.0,1.0
2014-05-08,1.3,1.48,1.25,1.47,8355600,13.0,14.8,12.5,14.7,835560,0.0,1.0
2014-05-09,1.38,1.41,1.3,1.31,3208600,13.8,14.1,13.0,13.1,320860,0.0,1.0
2014-05-12,1.44,1.45,1.38,1.4,1309600,14.4,14.5,13.8,14.0,130960,0.0,1.0
2014-05-13,1.38,1.48,1.38,1.45,1816700,13.8,14.8,13.8,14.5,181670,0.0,1.0
2014-05-14,1.36,1.41,1.35,1.37,1727000,13.6,14.1,13.5,13.7,172700,0.0,1.0
2014-05-15,1.32,1.38,1.3,1.35,1954100,13.2,13.8,13.0,13.5,195410,0.0,1.0
2014-05-16,1.31,1.36,1.26,1.32,1920200,13.1,13.6,12.6,13.2,192020,0.0,1.0
2014-05-19,1.34,1.34,1.28,1.31,1471800,13.4,13.4,12.8,13.1,147180,0.0,1.0
2014-05-20,1.32,1.39,1.28,1.39,1555800,13.2,13.9,12.8,13.9,155580,0.0,1.0
2014-05-21,1.33,1.38,1.305,1.33,2458000,13.3,13.8,13.05,13.3,245800,0.0,1.0
2014-05-22,1.36,1.38,1.31,1.33,1225400,13.6,13.8,13.1,13.3,122540,0.0,1.0
2014-05-23,1.38,1.38,1.33,1.37,861700,13.8,13.8,13.3,13.7,86170,0.0,1.0
2014-05-27,1.42,1.42,1.39,1.4,1107300,14.2,14.2,13.9,14.0,110730,0.0,1.0
2014-05-28,1.44,1.47,1.42,1.42,1767300,14.4,14.7,14.2,14.2,176730,0.0,1.0
2014-05-29,1.43,1.46,1.43,1.45,726800,14.3,14.6,14.3,14.5,72680,0.0,1.0
2014-05-30,1.44,1.45,1.42,1.45,1387100,14.4,14.5,14.2,14.5,138710,0.0,1.0
2014-06-02,1.4,1.45,1.39,1.43,1354500,14.0,14.5,13.9,14.3,135450,0.0,1.0
2014-06-03,1.4,1.435,1.37,1.4,1010400,14.0,14.35,13.7,14.0,101040,0.0,1.0
2014-06-04,1.39,1.42,1.37,1.38,769900,13.9,14.2,13.7,13.8,76990,0.0,1.0
2014-06-05,1.4,1.43,1.39,1.4,710100,14.0,14.3,13.9,14.0,71010,0.0,1.0
2014-06-06,1.42,1.43,1.4,1.42,806600,14.2,14.3,14.0,14.2,80660,0.0,1.0
2014-06-09,1.49,1.535,1.43,1.43,3679100,14.9,15.35,14.3,14.3,367910,0.0,1.0
2014-06-10,1.53,1.54,1.48,1.52,2274500,15.3,15.4,14.8,15.2,227450,0.0,1.0
2014-06-11,1.56,1.62,1.52,1.53,2199900,15.6,16.2,15.2,15.3,219990,0.0,1.0
2014-06-12,1.54,1.57,1.51,1.57,1254600,15.4,15.7,15.1,15.7,125460,0.0,1.0
2014-06-13,1.56,1.565,1.53,1.56,941700,15.6,15.65,15.3,15.6,94170,0.0,1.0
2014-06-16,1.54,1.59,1.53,1.57,1043000,15.4,15.9,15.3,15.7,104300,0.0,1.0
2014-06-17,1.58,1.63,1.51,1.53,2965500,15.8,16.3,15.1,15.3,296550,0.0,1.0
2014-06-18,1.57,1.6,1.54,1.59,870500,15.7,16.0,15.4,15.9,87050,0.0,1.0
2014-06-19,1.56,1.58,1.55,1.57,629800,15.6,15.8,15.5,15.7,62980,0.0,1.0
2014-06-20,1.59,1.63,1.55,1.57,3642600,15.9,16.3,15.5,15.7,364260,0.0,1.0
2014-06-23,1.57,1.62,1.57,1.6,837900,15.7,16.2,15.7,16.0,83790,0.0,1.0
2014-06-24,1.57,1.66,1.55,1.64,4137500,15.7,16.6,15.5,16.4,413750,0.0,1.0
2014-06-25,1.58,1.6,1.53,1.55,1257400,15.8,16.0,15.3,15.5,125740,0.0,1.0
2014-06-26,1.57,1.59,1.54,1.58,1017000,15.7,15.9,15.4,15.8,101700,0.0,1.0
2014-06-27,1.62,1.62,1.54,1.56,8326900,16.2,16.2,15.4,15.6,832690,0.0,1.0
2014-06-30,1.6,1.64,1.5,1.62,2019400,16.0,16.4,15.0,16.2,201940,0.0,1.0
2014-07-01,1.58,1.63,1.56,1.6,2799700,15.8,16.3,15.6,16.0,279970,0.0,1.0
2014-07-02,1.55,1.5985,1.55,1.57,1449900,15.5,15.985,15.5,15.7,144990,0.0,1.0
2014-07-03,1.58,1.59,1.53,1.56,738700,15.8,15.9,15.3,15.6,73870,0.0,1.0
2014-07-07,1.59,1.62,1.57,1.58,1647300,15.9,16.2,15.7,15.8,164730,0.0,1.0
2014-07-08,1.53,1.59,1.5,1.59,3040800,15.3,15.9,15.0,15.9,304080,0.0,1.0
2014-07-09,1.5,1.56,1.5,1.54,1596100,15.0,15.6,15.0,15.4,159610,0.0,1.0
2014-07-10,1.52,1.56,1.43,1.45,2069500,15.2,15.6,14.3,14.5,206950,0.0,1.0
2014-07-11,1.54,1.58,1.51,1.51,742100,15.4,15.8,15.1,15.1,74210,0.0,1.0
2014-07-14,1.54,1.57,1.53,1.55,597100,15.4,15.7,15.3,15.5,59710,0.0,1.0
2014-07-15,1.47,1.55,1.45,1.53,2452900,14.7,15.5,14.5,15.3,245290,0.0,1.0
2014-07-16,1.43,1.49,1.42,1.48,2179000,14.3,14.9,14.2,14.8,217900,0.0,1.0
2014-07-17,1.37,1.44,1.34,1.42,3486300,13.7,14.4,13.4,14.2,348630,0.0,1.0
2014-07-18,1.42,1.42,1.34,1.35,3142800,14.2,14.2,13.4,13.5,314280,0.0,1.0
2014-07-21,1.41,1.46,1.38,1.41,2408900,14.1,14.6,13.8,14.1,240890,0.0,1.0
2014-07-22,1.41,1.45,1.4,1.42,1488700,14.1,14.5,14.0,14.2,148870,0.0,1.0
2014-07-23,1.41,1.45,1.4,1.41,1073700,14.1,14.5,14.0,14.1,107370,0.0,1.0
2014-07-24,1.41,1.44,1.385,1.43,844200,14.1,14.4,13.85,14.3,84420,0.0,1.0
2014-07-25,1.38,1.41,1.36,1.38,967600,13.8,14.1,13.6,13.8,96760,0.0,1.0
2014-07-28,1.37,1.4045,1.31,1.37,2379400,13.7,14.045,13.1,13.7,237940,0.0,1.0
2014-07-29,1.457,1.48,1.37,1.37,6969000,14.57,14.8,13.7,13.7,696900,0.0,1.0
2014-07-30,1.51,1.53,1.47,1.47,1907500,15.1,15.3,14.7,14.7,190750,0.0,1.0
2014-07-31,1.48,1.51,1.46,1.48,1458900,14.8,15.1,14.6,14.8,145890,0.0,1.0
2014-08-01,1.43,1.48,1.41,1.47,1968100,14.3,14.8,14.1,14.7,196810,0.0,1.0
2014-08-04,1.49,1.505,1.44,1.45,2199800,14.9,15.05,14.4,14.5,219980,0.0,1.0
2014-08-05,1.51,1.52,1.48,1.49,1594600,15.1,15.2,14.8,14.9,159460,0.0,1.0
2014-08-06,1.52,1.53,1.47,1.47,1712000,15.2,15.3,14.7,14.7,171200,0.0,1.0
2014-08-07,1.44,1.5,1.43,1.46,1708900,14.4,15.0,14.3,14.6,170890,0.0,1.0
2014-08-08,1.38,1.43,1.37,1.43,1439000,13.8,14.3,13.7,14.3,143900,0.0,1.0
2014-08-11,1.46,1.479,1.38,1.39,1206900,14.6,14.79,13.8,13.9,120690,0.0,1.0
2014-08-12,1.45,1.52,1.41,1.46,1238400,14.5,15.2,14.1,14.6,123840,0.0,1.0
2014-08-13,1.47,1.49,1.44,1.45,522600,14.7,14.9,14.4,14.5,52260,0.0,1.0
2014-08-14,1.49,1.54,1.465,1.48,406504,14.9,15.4,14.65,14.8,40650.4,0.0,1.0
2014-08-15,1.49,1.49,1.49,1.49,1469300,14.9,14.9,14.9,14.9,146930,0.0,1.0
2014-08-18,1.47,1.49,1.44,1.49,873800,14.7,14.9,14.4,14.9,87380,0.0,1.0
2014-08-19,1.41,1.47,1.41,1.46,1550200,14.1,14.7,14.1,14.6,155020,0.0,1.0
2014-08-20,1.42,1.44,1.41,1.42,568800,14.2,14.4,14.1,14.2,56880,0.0,1.0
2014-08-21,1.41,1.43,1.4,1.43,691000,14.1,14.3,14.0,14.3,69100,0.0,1.0
2014-08-22,1.43,1.45,1.39,1.41,199250,14.3,14.5,13.9,14.1,19925,0.0,1.0
2014-08-25,1.43,1.46,1.43,1.43,539600,14.3,14.6,14.3,14.3,53960,0.0,1.0
2014-08-26,1.45,1.46,1.43,1.44,787500,14.5,14.6,14.3,14.4,78750,0.0,1.0
2014-08-27,1.42,1.45,1.39,1.45,1624500,14.2,14.5,13.9,14.5,162450,0.0,1.0
2014-08-28,1.38,1.43,1.38,1.4,833700,13.8,14.3,13.8,14.0,83370,0.0,1.0
2014-08-29,1.42,1.44,1.38,1.42,1614900,14.2,14.4,13.8,14.2,161490,0.0,1.0
2014-09-02,1.4,1.45,1.39,1.43,1038800,14.0,14.5,13.9,14.3,103880,0.0,1.0
2014-09-03,1.38,1.41,1.38,1.4,1200000,13.8,14.1,13.8,14.0,120000,0.0,1.0
2014-09-04,1.38,1.42,1.38,1.4,573100,13.8,14.2,13.8,14.0,57310,0.0,1.0
2014-09-05,1.38,1.39,1.36,1.39,990900,13.8,13.9,13.6,13.9,99090,0.0,1.0
2014-09-08,1.39,1.39,1.37,1.37,599600,13.9,13.9,13.7,13.7,59960,0.0,1.0
2014-09-09,1.38,1.43,1.37,1.37,914200,13.8,14.3,13.7,13.7,91420,0.0,1.0
2014-09-10,1.43,1.43,1.36,1.36,3080500,14.3,14.3,13.6,13.6,308050,0.0,1.0
2014-09-11,1.43,1.44,1.39,1.41,951660,14.3,14.4,13.9,14.1,95166,0.0,1.0
2014-09-12,1.41,1.43,1.4,1.43,892443,14.1,14.3,14.0,14.3,89244.3,0.0,1.0
2014-09-15,1.38,1.42,1.37,1.42,991500,13.8,14.2,13.7,14.2,99150,0.0,1.0
2014-09-16,1.35,1.39,1.32,1.39,2291900,13.5,13.9,13.2,13.9,229190,0.0,1.0
2014-09-17,1.34,1.375,1.32,1.34,502900,13.4,13.75,13.2,13.4,50290,0.0,1.0
2014-09-18,1.35,1.36,1.34,1.35,915500,13.5,13.6,13.4,13.5,91550,0.0,1.0
2014-09-19,1.44,1.47,1.34,1.35,5024000,14.4,14.7,13.4,13.5,502400,0.0,1.0
2014-09-22,1.42,1.47,1.4,1.45,2180600,14.2,14.7,14.0,14.5,218060,0.0,1.0
2014-09-23,1.41,1.43,1.37,1.4,1209100,14.1,14.3,13.7,14.0,120910,0.0,1.0
2014-09-24,1.45,1.455,1.4,1.42,1175384,14.5,14.55,14.0,14.2,117538.4,0.0,1.0
2014-09-25,1.42,1.45,1.42,1.45,962409,14.2,14.5,14.2,14.5,96240.9,0.0,1.0
2014-09-26,1.42,1.43,1.4,1.42,496100,14.2,14.3,14.0,14.2,49610,0.0,1.0
2014-09-29,1.46,1.52,1.4,1.41,3302426,14.6,15.2,14.0,14.1,330242.6,0.0,1.0
2014-09-30,1.43,1.53,1.43,1.53,1620722,14.3,15.3,14.3,15.3,162072.2,0.0,1.0
2014-10-01,1.42,1.44,1.41,1.42,1240461,14.2,14.4,14.1,14.2,124046.1,0.0,1.0
2014-10-02,1.44,1.45,1.41,1.41,640141,14.4,14.5,14.1,14.1,64014.1,0.0,1.0
2014-10-03,1.46,1.46,1.42,1.46,652620,14.6,14.6,14.2,14.6,65262,0.0,1.0
2014-10-06,1.45,1.48,1.44,1.45,787589,14.5,14.8,14.4,14.5,78758.9,0.0,1.0
2014-10-07,1.41,1.47,1.41,1.43,821781,14.1,14.7,14.1,14.3,82178.1,0.0,1.0
2014-10-08,1.45,1.53,1.41,1.43,1841554,14.5,15.3,14.1,14.3,184155.4,0.0,1.0
2014-10-09,1.41,1.48,1.41,1.46,1149661,14.1,14.8,14.1,14.6,114966.1,0.0,1.0
2014-10-10,1.37,1.46,1.37,1.4,1394143,13.7,14.6,13.7,14.0,139414.3,0.0,1.0
2014-10-13,1.38,1.455,1.34,1.38,1418974,13.8,14.55,13.4,13.8,141897.4,0.0,1.0
2014-10-14,1.45,1.46,1.39,1.4,1388611,14.5,14.6,13.9,14.0,138861.1,0.0,1.0
2014-10-15,1.44,1.45,1.39,1.42,1011348,14.4,14.5,13.9,14.2,101134.8,0.0,1.0
2014-10-16,1.49,1.5,1.4,1.42,1394886,14.9,15.0,14.0,14.2,139488.6,0.0,1.0
2014-10-17,1.48,1.52,1.47,1.51,1071156,14.8,15.2,14.7,15.1,107115.6,0.0,1.0
2014-10-20,1.51,1.53,1.48,1.48,3983089,15.1,15.3,14.8,14.8,398308.9,0.0,1.0
2014-10-21,1.51,1.53,1.49,1.51,897045,15.1,15.3,14.9,15.1,89704.5,0.0,1.0
2014-10-22,1.47,1.55,1.46,1.52,2505325,14.7,15.5,14.6,15.2,250532.5,0.0,1.0
2014-10-23,1.53,1.53,1.435,1.48,10879240,15.3,15.3,14.35,14.8,1087924,0.0,1.0
2014-10-24,1.62,1.63,1.52,1.53,5099105,16.2,16.3,15.2,15.3,509910.5,0.0,1.0
2014-10-27,1.68,1.73,1.59,1.62,6776038,16.8,17.3,15.9,16.2,677603.8,0.0,1.0
2014-10-28,1.68,1.74,1.65,1.66,3120772,16.8,17.4,16.5,16.6,312077.2,0.0,1.0
2014-10-29,1.68,1.71,1.59,1.69,1412351,16.8,17.1,15.9,16.9,141235.1,0.0,1.0
2014-10-30,1.69,1.7,1.65,1.68,1935132,16.9,17.0,16.5,16.8,193513.2,0.0,1.0
2014-10-31,1.64,1.74,1.64,1.72,4384765,16.4,17.4,16.4,17.2,438476.5,0.0,1.0
2014-11-03,1.59,1.6773,1.56,1.66,1860939,15.9,16.773,15.6,16.6,186093.9,0.0,1.0
2014-11-04,1.62,1.65,1.5856,1.59,1213552,16.2,16.5,15.856,15.9,121355.2,0.0,1.0
2014-11-05,1.55,1.63,1.53,1.54,2428447,15.5,16.3,15.3,15.4,242844.7,0.0,1.0
2014-11-06,1.59,1.66,1.52,1.54,4034551,15.9,16.6,15.2,15.4,403455.1,0.0,1.0
2014-11-07,1.59,1.6,1.54,1.58,1314344,15.9,16.0,15.4,15.8,131434.4,0.0,1.0
2014-11-10,15.98,16.4022,15.05,15.51,590911,15.98,16.4022,15.05,15.51,590911,0.0,0.1
2014-11-11,16.6,17.12,15.36,15.5,831198,16.6,17.12,15.36,15.5,831198,0.0,1.0
2014-11-12,16.04,16.53,15.79,16.53,367721,16.04,16.53,15.79,16.53,367721,0.0,1.0
2014-11-13,15.6,16.279,15.47,16.0,448982,15.6,16.279,15.47,16.0,448982,0.0,1.0
2014-11-14,14.68,15.635,14.54,15.56,469457,14.68,15.635,14.54,15.56,469457,0.0,1.0
2014-11-17,14.46,14.7001,14.11,14.61,539121,14.46,14.7001,14.11,14.61,539121,0.0,1.0
2014-11-18,14.67,14.8,14.3,14.46,603451,14.67,14.8,14.3,14.46,603451,0.0,1.0
2014-11-19,14.32,14.64,14.135,14.64,423690,14.32,14.64,14.135,14.64,423690,0.0,1.0
2014-11-20,14.51,14.58,14.1,14.28,289886,14.51,14.58,14.1,14.28,289886,0.0,1.0
2014-11-21,14.29,14.67,14.0001,14.67,401654,14.29,14.67,14.0001,14.67,401654,0.0,1.0
2014-11-24,14.39,14.68,14.0201,14.28,364334,14.39,14.68,14.0201,14.28,364334,0.0,1.0
2014-11-25,14.38,14.56,14.1,14.43,261974,14.38,14.56,14.1,14.43,261974,0.0,1.0
2014-11-26,15.1,15.27,14.238,14.43,319975,15.1,15.27,14.238,14.43,319975,0.0,1.0
2014-11-28,14.86,15.44,14.8201,15.07,163762,14.86,15.44,14.8201,15.07,163762,0.0,1.0
2014-12-01,14.09,14.84,14.0,14.76,322901,14.09,14.84,14.0,14.76,322901,0.0,1.0
2014-12-02,15.21,15.24,13.99,14.09,281938,15.21,15.24,13.99,14.09,281938,0.0,1.0
2014-12-03,15.09,15.44,14.99,15.29,237452,15.09,15.44,14.99,15.29,237452,0.0,1.0
2014-12-04,14.87,15.11,14.77,15.11,167883,14.87,15.11,14.77,15.11,167883,0.0,1.0
2014-12-05,15.27,15.35,14.9432,14.96,243839,15.27,15.35,14.9432,14.96,243839,0.0,1.0
2014-12-08,15.81,15.9,14.91,15.28,357778,15.81,15.9,14.91,15.28,357778,0.0,1.0
2014-12-09,15.91,16.09,15.17,15.67,363654,15.91,16.09,15.17,15.67,363654,0.0,1.0
2014-12-10,15.38,16.03,15.29,15.84,192196,15.38,16.03,15.29,15.84,192196,0.0,1.0
2014-12-11,15.2,15.71,15.06,15.41,148378,15.2,15.71,15.06,15.41,148378,0.0,1.0
2014-12-12,15.94,16.3199,15.21,15.45,515996,15.94,16.3199,15.21,15.45,515996,0.0,1.0
2014-12-15,14.37,16.11,14.35,15.98,395160,14.37,16.11,14.35,15.98,395160,0.0,1.0
2014-12-16,14.34,15.13,14.1807,14.32,284042,14.34,15.13,14.1807,14.32,284042,0.0,1.0
2014-12-17,15.12,15.24,14.26,14.34,209865,15.12,15.24,14.26,14.34,209865,0.0,1.0
2014-12-18,15.52,15.65,15.14,15.24,188473,15.52,15.65,15.14,15.24,188473,0.0,1.0
2014-12-19,15.34,15.79,15.24,15.5,781926,15.34,15.79,15.24,15.5,781926,0.0,1.0
2014-12-22,15.13,15.45,14.572,15.31,236709,15.13,15.45,14.572,15.31,236709,0.0,1.0
2014-12-23,15.05,15.24,14.62,15.17,356602,15.05,15.24,14.62,15.17,356602,0.0,1.0
2014-12-24,15.35,15.6,15.0,15.02,142346,15.35,15.6,15.0,15.02,142346,0.0,1.0
2014-12-26,15.62,15.75,15.35,15.49,101503,15.62,15.75,15.35,15.49,101503,0.0,1.0
2014-12-29,16.32,16.33,15.58,15.58,274126,16.32,16.33,15.58,15.58,274126,0.0,1.0
2014-12-30,17.02,18.12,16.19,16.3,452253,17.02,18.12,16.19,16.3,452253,0.0,1.0
2014-12-31,16.86,17.48,16.778,17.16,221598,16.86,17.48,16.778,17.16,221598,0.0,1.0
2015-01-02,17.41,17.67,17.0,17.03,258565,17.41,17.67,17.0,17.03,258565,0.0,1.0
2015-01-05,17.48,17.75,17.06,17.25,362497,17.48,17.75,17.06,17.25,362497,0.0,1.0
2015-01-06,17.2,17.64,16.9,17.51,254928,17.2,17.64,16.9,17.51,254928,0.0,1.0
2015-01-07,17.85,17.92,17.286,17.29,274851,17.85,17.92,17.286,17.29,274851,0.0,1.0
2015-01-08,17.97,18.1,17.66,17.96,313405,17.97,18.1,17.66,17.96,313405,0.0,1.0
2015-01-09,17.71,18.09,17.5,18.02,383845,17.71,18.09,17.5,18.02,383845,0.0,1.0
2015-01-12,18.58,18.8,17.8429,18.11,606545,18.58,18.8,17.8429,18.11,606545,0.0,1.0
2015-01-13,18.27,18.85,18.04,18.61,647832,18.27,18.85,18.04,18.61,647832,0.0,1.0
2015-01-14,18.75,18.76,17.42,18.12,504408,18.75,18.76,17.42,18.12,504408,0.0,1.0
2015-01-15,17.92,18.75,17.66,18.75,400752,17.92,18.75,17.66,18.75,400752,0.0,1.0
2015-01-16,18.09,18.4,17.77,17.84,246809,18.09,18.4,17.77,17.84,246809,0.0,1.0
2015-01-20,18.15,18.3699,17.17,18.12,233023,18.15,18.3699,17.17,18.12,233023,0.0,1.0
2015-01-21,18.03,18.23,17.65,17.89,327786,18.03,18.23,17.65,17.89,327786,0.0,1.0
2015-01-22,17.99,18.3,17.46,18.09,271774,17.99,18.3,17.46,18.09,271774,0.0,1.0
2015-01-23,17.54,17.94,17.34,17.94,381829,17.54,17.94,17.34,17.94,381829,0.0,1.0
2015-01-26,18.4,18.4,17.2,17.49,419509,18.4,18.4,17.2,17.49,419509,0.0,1.0
2015-01-27,18.1,18.72,17.93,18.19,315626,18.1,18.72,17.93,18.19,315626,0.0,1.0
2015-01-28,17.01,18.33,16.67,18.14,787993,17.01,18.33,16.67,18.14,787993,0.0,1.0
2015-01-29,17.1,17.16,16.57,17.03,309151,17.1,17.16,16.57,17.03,309151,0.0,1.0
2015-01-30,17.1,17.59,16.8,16.99,745005,17.1,17.59,16.8,16.99,745005,0.0,1.0
2015-02-02,16.42,17.4199,16.22,17.17,284299,16.42,17.4199,16.22,17.17,284299,0.0,1.0
2015-02-03,16.35,16.52,16.0,16.51,249670,16.35,16.52,16.0,16.51,249670,0.0,1.0
2015-02-04,16.18,16.28,15.8,16.21,209920,16.18,16.28,15.8,16.21,209920,0.0,1.0
2015-02-05,16.47,16.66,16.21,16.29,256073,16.47,16.66,16.21,16.29,256073,0.0,1.0
2015-02-06,16.14,17.06,16.05,16.45,187131,16.14,17.06,16.05,16.45,187131,0.0,1.0
2015-02-09,16.0,16.61,15.87,16.12,292085,16.0,16.61,15.87,16.12,292085,0.0,1.0
2015-02-10,16.2,16.38,15.84,16.1,312699,16.2,16.38,15.84,16.1,312699,0.0,1.0
2015-02-11,16.2,16.45,15.86,16.25,243390,16.2,16.45,15.86,16.25,243390,0.0,1.0
2015-02-12,16.3,16.34,15.92,16.25,166379,16.3,16.34,15.92,16.25,166379,0.0,1.0
2015-02-13,16.96,17.2,16.0,16.42,331980,16.96,17.2,16.0,16.42,331980,0.0,1.0
2015-02-17,17.37,17.49,16.88,16.92,422012,17.37,17.49,16.88,16.92,422012,0.0,1.0
2015-02-18,17.55,17.61,17.06,17.33,294735,17.55,17.61,17.06,17.33,294735,0.0,1.0
2015-02-19,17.765,18.16,17.37,17.47,304307,17.765,18.16,17.37,17.47,304307,0.0,1.0
2015-02-20,17.75,17.93,17.71,17.81,188999,17.75,17.93,17.71,17.81,188999,0.0,1.0
2015-02-23,17.57,17.86,17.38,17.73,158939,17.57,17.86,17.38,17.73,158939,0.0,1.0
2015-02-24,17.07,17.65,16.75,17.64,202207,17.07,17.65,16.75,17.64,202207,0.0,1.0
2015-02-25,17.535,17.78,16.89,17.03,172585,17.535,17.78,16.89,17.03,172585,0.0,1.0
2015-02-26,17.5,17.7,17.0045,17.57,149370,17.5,17.7,17.0045,17.57,149370,0.0,1.0
2015-02-27,17.6,17.72,17.38,17.52,292510,17.6,17.72,17.38,17.52,292510,0.0,1.0
2015-03-02,18.81,19.17,17.68,17.85,1107349,18.81,19.17,17.68,17.85,1107349,0.0,1.0
2015-03-03,19.72,19.85,18.76,18.9,709070,19.72,19.85,18.76,18.9,709070,0.0,1.0
2015-03-04,21.305,21.93,19.5315,19.7,1001256,21.305,21.93,19.5315,19.7,1001256,0.0,1.0
2015-03-05,21.56,22.4,20.7892,21.43,618758,21.56,22.4,20.7892,21.43,618758,0.0,1.0
2015-03-06,21.32,21.65,20.55,21.46,418136,21.32,21.65,20.55,21.46,418136,0.0,1.0
2015-03-09,21.63,21.74,20.73,21.34,253692,21.63,21.74,20.73,21.34,253692,0.0,1.0
2015-03-10,22.15,22.57,21.0,21.27,344400,22.15,22.57,21.0,21.27,344400,0.0,1.0
2015-03-11,21.93,22.5,21.54,22.19,262137,21.93,22.5,21.54,22.19,262137,0.0,1.0
2015-03-12,21.86,22.14,21.66,22.04,227748,21.86,22.14,21.66,22.04,227748,0.0,1.0
2015-03-13,22.435,22.9994,21.92,21.92,570740,22.435,22.9994,21.92,21.92,570740,0.0,1.0
2015-03-16,22.705,22.99,22.36,22.57,433022,22.705,22.99,22.36,22.57,433022,0.0,1.0
2015-03-17,22.92,23.195,22.4,22.64,339906,22.92,23.195,22.4,22.64,339906,0.0,1.0
2015-03-18,22.39,22.9,22.11,22.79,201392,22.39,22.9,22.11,22.79,201392,0.0,1.0
2015-03-19,23.19,23.25,22.24,22.39,328657,23.19,23.25,22.24,22.39,328657,0.0,1.0
2015-03-20,22.62,23.8679,22.29,23.35,614109,22.62,23.8679,22.29,23.35,614109,0.0,1.0
2015-03-23,25.06,25.49,23.12,23.56,1537315,25.06,25.49,23.12,23.56,1537315,0.0,1.0
2015-03-24,25.44,26.89,24.8894,25.15,1452287,25.44,26.89,24.8894,25.15,1452287,0.0,1.0
2015-03-25,23.76,25.8092,23.2801,25.5,711148,23.76,25.8092,23.2801,25.5,711148,0.0,1.0
2015-03-26,22.37,23.48,22.01,23.48,701826,22.37,23.48,22.01,23.48,701826,0.0,1.0
2015-03-27,22.7,23.24,22.4101,22.49,506258,22.7,23.24,22.4101,22.49,506258,0.0,1.0
2015-03-30,23.14,23.62,22.55,22.87,400375,23.14,23.62,22.55,22.87,400375,0.0,1.0
2015-03-31,22.43,23.18,22.3,22.9,679566,22.43,23.18,22.3,22.9,679566,0.0,1.0
2015-04-01,22.49,22.92,21.45,22.46,460138,22.49,22.92,21.45,22.46,460138,0.0,1.0
2015-04-02,22.61,22.7,21.76,22.56,444913,22.61,22.7,21.76,22.56,444913,0.0,1.0
2015-04-06,22.04,22.665,21.8,22.5,796225,22.04,22.665,21.8,22.5,796225,0.0,1.0
2015-04-07,22.72,23.6,21.78,22.05,527597,22.72,23.6,21.78,22.05,527597,0.0,1.0
2015-04-08,23.09,23.43,22.7,22.77,542779,23.09,23.43,22.7,22.77,542779,0.0,1.0
2015-04-09,22.42,23.42,22.13,23.16,535037,22.42,23.42,22.13,23.16,535037,0.0,1.0
2015-04-10,22.61,23.12,22.41,22.54,262076,22.61,23.12,22.41,22.54,262076,0.0,1.0
2015-04-13,22.795,23.12,22.63,22.63,224208,22.795,23.12,22.63,22.63,224208,0.0,1.0
2015-04-14,23.0,23.31,22.708,22.9,256838,23.0,23.31,22.708,22.9,256838,0.0,1.0
2015-04-15,22.93,23.3899,22.62,23.1,247968,22.93,23.3899,22.62,23.1,247968,0.0,1.0
2015-04-16,24.16,24.6,22.95,22.95,602427,24.16,24.6,22.95,22.95,602427,0.0,1.0
2015-04-17,23.58,23.95,22.96,23.88,459584,23.58,23.95,22.96,23.88,459584,0.0,1.0
2015-04-20,23.48,23.92,23.04,23.5,384581,23.48,23.92,23.04,23.5,384581,0.0,1.0
2015-04-21,23.48,23.95,23.27,23.66,288158,23.48,23.95,23.27,23.66,288158,0.0,1.0
2015-04-22,23.41,23.89,23.13,23.58,275505,23.41,23.89,23.13,23.58,275505,0.0,1.0
2015-04-23,23.69,23.85,23.24,23.36,226064,23.69,23.85,23.24,23.36,226064,0.0,1.0
2015-04-24,23.31,23.95,23.29,23.61,263604,23.31,23.95,23.29,23.61,263604,0.0,1.0
2015-04-27,21.99,23.61,21.69,23.33,460488,21.99,23.61,21.69,23.33,460488,0.0,1.0
2015-04-28,21.52,22.5199,20.7536,21.92,386476,21.52,22.5199,20.7536,21.92,386476,0.0,1.0
2015-04-29,21.34,22.08,20.88,21.45,210288,21.34,22.08,20.88,21.45,210288,0.0,1.0
2015-04-30,20.115,21.59,19.76,21.33,498942,20.115,21.59,19.76,21.33,498942,0.0,1.0
2015-05-01,20.51,21.03,19.9201,19.99,355405,20.51,21.03,19.9201,19.99,355405,0.0,1.0
2015-05-04,20.18,21.24,20.12,20.49,266243,20.18,21.24,20.12,20.49,266243,0.0,1.0
2015-05-05,19.76,20.4,19.57,20.35,295728,19.76,20.4,19.57,20.35,295728,0.0,1.0
2015-05-06,19.57,20.42,19.06,19.92,274095,19.57,20.42,19.06,19.92,274095,0.0,1.0
2015-05-07,19.66,19.99,18.53,19.16,419226,19.66,19.99,18.53,19.16,419226,0.0,1.0
2015-05-08,19.95,20.04,19.54,19.98,321479,19.95,20.04,19.54,19.98,321479,0.0,1.0
2015-05-11,20.04,20.55,19.91,19.94,296617,20.04,20.55,19.91,19.94,296617,0.0,1.0
2015-05-12,20.28,20.39,19.59,19.97,227586,20.28,20.39,19.59,19.97,227586,0.0,1.0
2015-05-13,20.15,20.54,19.91,20.4,245564,20.15,20.54,19.91,20.4,245564,0.0,1.0
2015-05-14,20.4,20.51,19.75,20.18,166236,20.4,20.51,19.75,20.18,166236,0.0,1.0
2015-05-15,20.21,20.52,19.77,20.43,200823,20.21,20.52,19.77,20.43,200823,0.0,1.0
2015-05-18,21.0,21.0,20.06,20.09,241917,21.0,21.0,20.06,20.09,241917,0.0,1.0
2015-05-19,20.81,21.38,20.57,20.86,206589,20.81,21.38,20.57,20.86,206589,0.0,1.0
2015-05-20,21.39,21.4,20.58,20.94,231858,21.39,21.4,20.58,20.94,231858,0.0,1.0
2015-05-21,21.98,22.24,20.76,21.27,1011449,21.98,22.24,20.76,21.27,1011449,0.0,1.0
2015-05-22,21.74,22.123,21.63,21.85,317708,21.74,22.123,21.63,21.85,317708,0.0,1.0
2015-05-26,22.05,22.16,21.57,21.77,535718,22.05,22.16,21.57,21.77,535718,0.0,1.0
2015-05-27,22.36,22.63,21.91,22.07,472261,22.36,22.63,21.91,22.07,472261,0.0,1.0
2015-05-28,22.51,22.635,22.045,22.49,197675,22.51,22.635,22.045,22.49,197675,0.0,1.0
2015-05-29,22.77,22.95,22.35,22.38,278052,22.77,22.95,22.35,22.38,278052,0.0,1.0
2015-06-01,22.54,23.87,22.42,23.21,504762,22.54,23.87,22.42,23.21,504762,0.0,1.0
2015-06-02,21.89,22.7,21.88,22.51,252620,21.89,22.7,21.88,22.51,252620,0.0,1.0
2015-06-03,22.0,22.2243,21.72,21.91,240110,22.0,22.2243,21.72,21.91,240110,0.0,1.0
2015-06-04,21.69,21.94,20.85,21.83,287255,21.69,21.94,20.85,21.83,287255,0.0,1.0
2015-06-05,21.89,21.99,20.98,21.55,300802,21.89,21.99,20.98,21.55,300802,0.0,1.0
2015-06-08,21.82,22.35,21.57,21.77,302079,21.82,22.35,21.57,21.77,302079,0.0,1.0
2015-06-09,21.29,22.06,20.95,21.69,405386,21.29,22.06,20.95,21.69,405386,0.0,1.0
2015-06-10,21.2,21.54,20.85,21.26,307887,21.2,21.54,20.85,21.26,307887,0.0,1.0
2015-06-11,21.68,21.76,20.85,21.21,386925,21.68,21.76,20.85,21.21,386925,0.0,1.0
2015-06-12,20.91,21.6,20.91,21.52,402824,20.91,21.6,20.91,21.52,402824,0.0,1.0
2015-06-15,20.61,21.13,20.3,20.78,382053,20.61,21.13,20.3,20.78,382053,0.0,1.0
2015-06-16,20.36,20.955,20.26,20.66,271593,20.36,20.955,20.26,20.66,271593,0.0,1.0
2015-06-17,20.58,20.65,20.07,20.45,244250,20.58,20.65,20.07,20.45,244250,0.0,1.0
2015-06-18,22.0,22.01,20.58,20.73,439507,22.0,22.01,20.58,20.73,439507,0.0,1.0
2015-06-19,22.0,22.11,21.55,21.57,485253,22.0,22.11,21.55,21.57,485253,0.0,1.0
2015-06-22,22.11,22.44,21.67,22.11,279831,22.11,22.44,21.67,22.11,279831,0.0,1.0
2015-06-23,22.1,22.25,21.88,22.18,274607,22.1,22.25,21.88,22.18,274607,0.0,1.0
2015-06-24,21.74,22.24,21.62,22.07,318647,21.74,22.24,21.62,22.07,318647,0.0,1.0
2015-06-25,21.95,22.17,21.77,21.89,176778,21.95,22.17,21.77,21.89,176778,0.0,1.0
2015-06-26,22.35,22.52,21.73,22.1,1339233,22.35,22.52,21.73,22.1,1339233,0.0,1.0
2015-06-29,22.0,22.99,21.8301,21.97,791821,22.0,22.99,21.8301,21.97,791821,0.0,1.0
2015-06-30,23.425,23.61,22.04,22.04,636686,23.425,23.61,22.04,22.04,636686,0.0,1.0
2015-07-01,23.24,23.93,22.61,23.55,533000,23.24,23.93,22.61,23.55,533000,0.0,1.0
2015-07-02,23.57,23.64,22.86,23.31,319924,23.57,23.64,22.86,23.31,319924,0.0,1.0
2015-07-06,25.51,25.53,23.07,23.35,1672433,25.51,25.53,23.07,23.35,1672433,0.0,1.0
2015-07-07,25.07,25.44,24.5,25.25,708930,25.07,25.44,24.5,25.25,708930,0.0,1.0
2015-07-08,24.42,24.96,24.05,24.92,416559,24.42,24.96,24.05,24.92,416559,0.0,1.0
2015-07-09,26.44,26.98,24.69,24.69,1860837,26.44,26.98,24.69,24.69,1860837,0.0,1.0
2015-07-10,28.11,28.47,26.6522,26.98,1014017,28.11,28.47,26.6522,26.98,1014017,0.0,1.0
2015-07-13,28.21,28.75,27.7901,28.13,702855,28.21,28.75,27.7901,28.13,702855,0.0,1.0
2015-07-14,29.0,29.83,28.16,28.4,735870,29.0,29.83,28.16,28.4,735870,0.0,1.0
2015-07-15,28.43,29.25,28.23,29.0,481474,28.43,29.25,28.23,29.0,481474,0.0,1.0
2015-07-16,28.99,29.2,28.54,28.74,297425,28.99,29.2,28.54,28.74,297425,0.0,1.0
2015-07-17,28.78,29.19,28.04,28.92,364227,28.78,29.19,28.04,28.92,364227,0.0,1.0
2015-07-20,28.27,28.97,27.76,28.96,398072,28.27,28.97,27.76,28.96,398072,0.0,1.0
2015-07-21,27.77,28.4001,27.14,28.34,516998,27.77,28.4001,27.14,28.34,516998,0.0,1.0
2015-07-22,29.38,29.93,27.9,28.35,3265361,29.38,29.93,27.9,28.35,3265361,0.0,1.0
2015-07-23,28.76,29.64,28.26,29.25,841634,28.76,29.64,28.26,29.25,841634,0.0,1.0
2015-07-24,27.88,29.15,27.85,28.62,601741,27.88,29.15,27.85,28.62,601741,0.0,1.0
2015-07-27,28.55,29.01,26.97,27.54,608025,28.55,29.01,26.97,27.54,608025,0.0,1.0
2015-07-28,28.83,28.97,27.45,28.47,565528,28.83,28.97,27.45,28.47,565528,0.0,1.0
2015-07-29,29.65,30.39,28.21,28.86,958562,29.65,30.39,28.21,28.86,958562,0.0,1.0
2015-07-30,29.22,29.57,28.45,29.44,649841,29.22,29.57,28.45,29.44,649841,0.0,1.0
2015-07-31,29.41,30.0,29.01,29.52,1070045,29.41,30.0,29.01,29.52,1070045,0.0,1.0
2015-08-03,30.21,30.49,29.43,29.53,882707,30.21,30.49,29.43,29.53,882707,0.0,1.0
2015-08-04,30.21,30.75,29.67,30.28,503524,30.21,30.75,29.67,30.28,503524,0.0,1.0
2015-08-05,29.73,30.5,29.61,30.31,383574,29.73,30.5,29.61,30.31,383574,0.0,1.0
2015-08-06,27.74,29.8,27.51,29.8,798502,27.74,29.8,27.51,29.8,798502,0.0,1.0
2015-08-07,27.05,27.75,25.87,27.7,789552,27.05,27.75,25.87,27.7,789552,0.0,1.0
2015-08-10,30.74,30.99,27.33,27.33,1352758,30.74,30.99,27.33,27.33,1352758,0.0,1.0
2015-08-11,29.32,31.1,29.29,30.2,546090,29.32,31.1,29.29,30.2,546090,0.0,1.0
2015-08-12,29.09,30.07,28.35,29.48,474675,29.09,30.07,28.35,29.48,474675,0.0,1.0
2015-08-13,29.07,29.99,28.92,29.34,268920,29.07,29.99,28.92,29.34,268920,0.0,1.0
2015-08-14,29.31,30.1,28.83,29.16,310781,29.31,30.1,28.83,29.16,310781,0.0,1.0
2015-08-17,30.15,30.37,28.76,29.1,371346,30.15,30.37,28.76,29.1,371346,0.0,1.0
2015-08-18,29.8,30.47,29.26,30.24,346487,29.8,30.47,29.26,30.24,346487,0.0,1.0
2015-08-19,29.11,30.03,28.75,29.65,340853,29.11,30.03,28.75,29.65,340853,0.0,1.0
2015-08-20,27.28,29.3529,27.21,28.92,563235,27.28,29.3529,27.21,28.92,563235,0.0,1.0
2015-08-21,27.73,28.29,26.46,26.74,607699,27.73,28.29,26.46,26.74,607699,0.0,1.0
2015-08-24,25.5,27.66,24.67,26.37,564695,25.5,27.66,24.67,26.37,564695,0.0,1.0
2015-08-25,25.53,27.1,25.27,26.72,548196,25.53,27.1,25.27,26.72,548196,0.0,1.0
2015-08-26,27.06,27.1,25.208,26.43,452153,27.06,27.1,25.208,26.43,452153,0.0,1.0
2015-08-27,28.45,28.93,27.36,27.36,519735,28.45,28.93,27.36,27.36,519735,0.0,1.0
2015-08-28,29.76,29.78,28.17,28.17,439194,29.76,29.78,28.17,28.17,439194,0.0,1.0
2015-08-31,28.36,30.36,28.285,29.45,656681,28.36,30.36,28.285,29.45,656681,0.0,1.0
2015-09-01,27.1,28.47,26.91,27.81,579897,27.1,28.47,26.91,27.81,579897,0.0,1.0
2015-09-02,29.07,29.07,27.5,27.55,287539,29.07,29.07,27.5,27.55,287539,0.0,1.0
2015-09-03,27.86,29.35,27.56,29.05,349085,27.86,29.35,27.56,29.05,349085,0.0,1.0
2015-09-04,28.31,28.7,27.12,27.55,196269,28.31,28.7,27.12,27.55,196269,0.0,1.0
2015-09-08,29.99,29.99,28.56,28.89,383342,29.99,29.99,28.56,28.89,383342,0.0,1.0
2015-09-09,29.39,30.64,29.1,30.38,480479,29.39,30.64,29.1,30.38,480479,0.0,1.0
2015-09-10,30.49,30.99,29.15,29.15,570800,30.49,30.99,29.15,29.15,570800,0.0,1.0
2015-09-11,31.68,31.7098,29.99,30.3,551747,31.68,31.7098,29.99,30.3,551747,0.0,1.0
2015-09-14,31.6,32.49,30.66,31.92,357215,31.6,32.49,30.66,31.92,357215,0.0,1.0
2015-09-15,31.18,31.74,31.01,31.72,268313,31.18,31.74,31.01,31.72,268313,0.0,1.0
2015-09-16,30.63,31.625,30.19,31.31,323410,30.63,31.625,30.19,31.31,323410,0.0,1.0
2015-09-17,30.84,31.45,30.3,30.72,457196,30.84,31.45,30.3,30.72,457196,0.0,1.0
2015-09-18,30.83,31.455,30.39,30.4,1157089,30.83,31.455,30.39,30.4,1157089,0.0,1.0
2015-09-21,29.53,31.99,29.28,31.15,646969,29.53,31.99,29.28,31.15,646969,0.0,1.0
2015-09-22,29.03,29.645,28.3,29.0,420860,29.03,29.645,28.3,29.0,420860,0.0,1.0
2015-09-23,28.67,29.73,27.96,29.0,322047,28.67,29.73,27.96,29.0,322047,0.0,1.0
2015-09-24,27.82,28.76,26.77,28.4,679823,27.82,28.76,26.77,28.4,679823,0.0,1.0
2015-09-25,26.54,28.29,25.75,28.29,773134,26.54,28.29,25.75,28.29,773134,0.0,1.0
2015-09-28,24.64,26.8,23.85,26.5,868026,24.64,26.8,23.85,26.5,868026,0.0,1.0
2015-09-29,23.9,25.74,23.4101,24.82,492661,23.9,25.74,23.4101,24.82,492661,0.0,1.0
2015-09-30,24.54,25.03,23.9,24.25,793181,24.54,25.03,23.9,24.25,793181,0.0,1.0
2015-10-01,25.58,25.65,24.05,24.46,595249,25.58,25.65,24.05,24.46,595249,0.0,1.0
2015-10-02,27.12,27.19,24.34,25.47,1055554,27.12,27.19,24.34,25.47,1055554,0.0,1.0
2015-10-05,26.67,28.02,25.85,27.39,758286,26.67,28.02,25.85,27.39,758286,0.0,1.0
2015-10-06,24.53,26.79,23.9327,26.79,530125,24.53,26.79,23.9327,26.79,530125,0.0,1.0
2015-10-07,24.29,25.44,23.6,24.69,380110,24.29,25.44,23.6,24.69,380110,0.0,1.0
2015-10-08,23.47,24.3559,22.08,24.25,781855,23.47,24.3559,22.08,24.25,781855,0.0,1.0
2015-10-09,23.86,24.565,23.12,23.72,364684,23.86,24.565,23.12,23.72,364684,0.0,1.0
2015-10-12,23.95,24.26,22.78,23.86,433385,23.95,24.26,22.78,23.86,433385,0.0,1.0
2015-10-13,22.51,24.1299,22.35,23.7,441739,22.51,24.1299,22.35,23.7,441739,0.0,1.0
2015-10-14,23.51,23.77,22.0,22.91,506142,23.51,23.77,22.0,22.91,506142,0.0,1.0
2015-10-15,24.32,24.55,23.24,23.32,684836,24.32,24.55,23.24,23.32,684836,0.0,1.0
2015-10-16,24.01,25.14,23.84,24.44,603568,24.01,25.14,23.84,24.44,603568,0.0,1.0
2015-10-19,24.35,24.95,23.485,23.84,469134,24.35,24.95,23.485,23.84,469134,0.0,1.0
2015-10-20,23.04,24.2964,22.26,24.25,609014,23.04,24.2964,22.26,24.25,609014,0.0,1.0
2015-10-21,22.23,23.54,21.8,23.22,613904,22.23,23.54,21.8,23.22,613904,0.0,1.0
2015-10-22,23.21,23.27,21.65,22.41,536144,23.21,23.27,21.65,22.41,536144,0.0,1.0
2015-10-23,23.0,24.3197,22.51,23.48,557714,23.0,24.3197,22.51,23.48,557714,0.0,1.0
2015-10-26,22.42,22.92,21.99,22.83,507035,22.42,22.92,21.99,22.83,507035,0.0,1.0
2015-10-27,22.71,22.97,22.31,22.31,441950,22.71,22.97,22.31,22.31,441950,0.0,1.0
2015-10-28,22.59,22.72,22.11,22.72,623008,22.59,22.72,22.11,22.72,623008,0.0,1.0
2015-10-29,22.08,22.995,21.95,22.55,554762,22.08,22.995,21.95,22.55,554762,0.0,1.0
2015-10-30,22.71,22.9575,21.81,22.04,632673,22.71,22.9575,21.81,22.04,632673,0.0,1.0
2015-11-02,24.53,24.58,22.71,22.78,1131115,24.53,24.58,22.71,22.78,1131115,0.0,1.0
2015-11-03,25.39,26.22,24.26,24.5,727430,25.39,26.22,24.26,24.5,727430,0.0,1.0
2015-11-04,25.09,25.655,24.51,25.41,478660,25.09,25.655,24.51,25.41,478660,0.0,1.0
2015-11-05,24.76,25.39,24.05,25.05,498235,24.76,25.39,24.05,25.05,498235,0.0,1.0
2015-11-06,24.72,25.45,24.0,24.5,536103,24.72,25.45,24.0,24.5,536103,0.0,1.0
2015-11-09,25.92,25.98,24.63,24.75,697142,25.92,25.98,24.63,24.75,697142,0.0,1.0
2015-11-10,25.19,25.98,25.02,25.83,542955,25.19,25.98,25.02,25.83,542955,0.0,1.0
2015-11-11,25.47,26.04,24.87,25.0,364541,25.47,26.04,24.87,25.0,364541,0.0,1.0
2015-11-12,24.67,25.75,24.36,25.3,411720,24.67,25.75,24.36,25.3,411720,0.0,1.0
2015-11-13,23.93,24.52,23.6001,24.15,402865,23.93,24.52,23.6001,24.15,402865,0.0,1.0
2015-11-16,23.92,24.42,23.36,23.93,373025,23.92,24.42,23.36,23.93,373025,0.0,1.0
2015-11-17,24.07,24.42,23.32,24.02,408661,24.07,24.42,23.32,24.02,408661,0.0,1.0
2015-11-18,25.62,25.64,24.03,24.28,506916,25.62,25.64,24.03,24.28,506916,0.0,1.0
2015-11-19,25.15,25.95,24.99,25.76,294411,25.15,25.95,24.99,25.76,294411,0.0,1.0
2015-11-20,25.03,25.46,24.94,25.31,385923,25.03,25.46,24.94,25.31,385923,0.0,1.0
2015-11-23,25.14,25.55,24.86,25.15,399553,25.14,25.55,24.86,25.15,399553,0.0,1.0
2015-11-24,25.35,25.5488,24.62,25.0,622877,25.35,25.5488,24.62,25.0,622877,0.0,1.0
2015-11-25,26.4,26.92,25.4,25.4,512661,26.4,26.92,25.4,25.4,512661,0.0,1.0
2015-11-27,26.23,26.84,25.99,26.55,129005,26.23,26.84,25.99,26.55,129005,0.0,1.0
2015-11-30,27.89,28.15,26.93,27.05,819466,27.89,28.15,26.93,27.05,819466,0.0,1.0
2015-12-01,27.59,28.4928,26.25,28.17,724414,27.59,28.4928,26.25,28.17,724414,0.0,1.0
2015-12-02,27.9,28.49,27.42,27.74,461386,27.9,28.49,27.42,27.74,461386,0.0,1.0
2015-12-03,27.47,28.03,27.28,28.0,577938,27.47,28.03,27.28,28.0,577938,0.0,1.0
2015-12-04,27.11,27.98,26.8,27.67,429940,27.11,27.98,26.8,27.67,429940,0.0,1.0
2015-12-07,26.46,27.5,26.18,27.5,394376,26.46,27.5,26.18,27.5,394376,0.0,1.0
2015-12-08,26.71,27.22,25.5611,25.97,318496,26.71,27.22,25.5611,25.97,318496,0.0,1.0
2015-12-09,25.84,26.85,25.5901,26.54,354074,25.84,26.85,25.5901,26.54,354074,0.0,1.0
2015-12-10,25.78,26.0,25.24,25.75,421480,25.78,26.0,25.24,25.75,421480,0.0,1.0
2015-12-11,25.11,25.7,25.0,25.12,436170,25.11,25.7,25.0,25.12,436170,0.0,1.0
2015-12-14,24.58,25.4,24.0,25.21,488179,24.58,25.4,24.0,25.21,488179,0.0,1.0
2015-12-15,25.87,26.16,24.97,25.02,430460,25.87,26.16,24.97,25.02,430460,0.0,1.0
2015-12-16,26.78,26.93,25.48,26.02,401507,26.78,26.93,25.48,26.02,401507,0.0,1.0
2015-12-17,27.27,27.93,26.37,26.89,492599,27.27,27.93,26.37,26.89,492599,0.0,1.0
2015-12-18,27.08,27.905,26.55,27.1,1371597,27.08,27.905,26.55,27.1,1371597,0.0,1.0
2015-12-21,27.05,27.46,26.63,27.29,375946,27.05,27.46,26.63,27.29,375946,0.0,1.0
2015-12-22,26.58,27.3,26.14,27.05,290055,26.58,27.3,26.14,27.05,290055,0.0,1.0
2015-12-23,26.57,26.95,26.28,26.65,511280,26.57,26.95,26.28,26.65,511280,0.0,1.0
2015-12-24,27.16,27.38,26.5,26.58,292155,27.16,27.38,26.5,26.58,292155,0.0,1.0
2015-12-28,24.91,27.2,24.81,27.04,842374,24.91,27.2,24.81,27.04,842374,0.0,1.0
2015-12-29,24.49,25.07,24.22,24.9,797164,24.49,25.07,24.22,24.9,797164,0.0,1.0
2015-12-30,24.05,24.719,23.65,24.5,921836,24.05,24.719,23.65,24.5,921836,0.0,1.0
2015-12-31,24.16,24.39,23.6,23.83,759791,24.16,24.39,23.6,23.83,759791,0.0,1.0
2016-01-04,23.15,24.0,22.87,23.55,712153,23.15,24.0,22.87,23.55,712153,0.0,1.0
2016-01-05,23.16,23.94,22.8,23.17,1005623,23.16,23.94,22.8,23.17,1005623,0.0,1.0
2016-01-06,21.18,23.07,20.24,23.07,934180,21.18,23.07,20.24,23.07,934180,0.0,1.0
2016-01-07,29.7,29.72,23.7,26.11,10198652,29.7,29.72,23.7,26.11,10198652,0.0,1.0
2016-01-08,26.79,29.86,26.47,29.85,2217868,26.79,29.86,26.47,29.85,2217868,0.0,1.0
2016-01-11,25.03,27.18,24.5501,26.98,1166650,25.03,27.18,24.5501,26.98,1166650,0.0,1.0
2016-01-12,23.65,26.33,22.26,25.3,1668271,23.65,26.33,22.26,25.3,1668271,0.0,1.0
2016-01-13,22.86,24.3,22.22,23.83,2120074,22.86,24.3,22.22,23.83,2120074,0.0,1.0
2016-01-14,23.13,23.64,21.35,22.89,1573506,23.13,23.64,21.35,22.89,1573506,0.0,1.0
2016-01-15,21.05,22.49,20.06,22.41,1355549,21.05,22.49,20.06,22.41,1355549,0.0,1.0
2016-01-19,21.18,22.42,20.73,21.64,1609973,21.18,22.42,20.73,21.64,1609973,0.0,1.0
2016-01-20,23.15,23.9,19.94,20.78,1578963,23.15,23.9,19.94,20.78,1578963,0.0,1.0
2016-01-21,22.91,24.52,22.35,22.97,1147472,22.91,24.52,22.35,22.97,1147472,0.0,1.0
2016-01-22,25.45,26.8,22.85,23.28,3445746,25.45,26.8,22.85,23.28,3445746,0.0,1.0
2016-01-25,26.31,27.92,24.76,25.01,1973761,26.31,27.92,24.76,25.01,1973761,0.0,1.0
2016-01-26,26.06,26.89,25.3101,26.26,1160492,26.06,26.89,25.3101,26.26,1160492,0.0,1.0
2016-01-27,24.36,26.38,24.02,25.81,978365,24.36,26.38,24.02,25.81,978365,0.0,1.0
2016-01-28,22.63,24.8599,22.5,24.49,824499,22.63,24.8599,22.5,24.49,824499,0.0,1.0
2016-01-29,24.09,24.21,22.38,22.63,1172443,24.09,24.21,22.38,22.63,1172443,0.0,1.0
2016-02-01,23.8,24.895,23.51,23.51,908040,23.8,24.895,23.51,23.51,908040,0.0,1.0
2016-02-02,23.36,23.89,22.81,23.55,670983,23.36,23.89,22.81,23.55,670983,0.0,1.0
2016-02-03,22.82,23.54,21.88,23.4,761182,22.82,23.54,21.88,23.4,761182,0.0,1.0
2016-02-04,21.99,24.13,21.8,23.03,813721,21.99,24.13,21.8,23.03,813721,0.0,1.0
2016-02-05,21.05,22.42,20.93,21.79,842376,21.05,22.42,20.93,21.79,842376,0.0,1.0
2016-02-08,18.83,20.545,18.4978,20.39,1234052,18.83,20.545,18.4978,20.39,1234052,0.0,1.0
2016-02-09,18.21,19.18,17.535,18.13,1198516,18.21,19.18,17.535,18.13,1198516,0.0,1.0
2016-02-10,18.4,19.611,18.27,18.53,717716,18.4,19.611,18.27,18.53,717716,0.0,1.0
2016-02-11,18.91,19.15,17.85,17.97,1055914,18.91,19.15,17.85,17.97,1055914,0.0,1.0
2016-02-12,18.97,19.935,18.25,19.13,708865,18.97,19.935,18.25,19.13,708865,0.0,1.0
2016-02-16,19.94,20.2,19.1,19.29,1130294,19.94,20.2,19.1,19.29,1130294,0.0,1.0
2016-02-17,20.51,20.73,19.52,20.12,931062,20.51,20.73,19.52,20.12,931062,0.0,1.0
2016-02-18,19.56,20.66,19.5,20.6,506430,19.56,20.66,19.5,20.6,506430,0.0,1.0
2016-02-19,19.72,19.88,18.81,19.45,533287,19.72,19.88,18.81,19.45,533287,0.0,1.0
2016-02-22,19.59,20.34,19.55,19.84,648051,19.59,20.34,19.55,19.84,648051,0.0,1.0
2016-02-23,18.05,20.09,17.9,19.28,1413660,18.05,20.09,17.9,19.28,1413660,0.0,1.0
2016-02-24,18.22,18.4899,16.8,17.9,1169977,18.22,18.4899,16.8,17.9,1169977,0.0,1.0
2016-02-25,17.73,18.58,17.37,18.35,784285,17.73,18.58,17.37,18.35,784285,0.0,1.0
2016-02-26,17.37,17.83,16.675,17.77,1326528,17.37,17.83,16.675,17.77,1326528,0.0,1.0
2016-02-29,16.12,17.77,16.01,17.46,1094982,16.12,17.77,16.01,17.46,1094982,0.0,1.0
2016-03-01,16.79,16.88,15.8,16.33,1279215,16.79,16.88,15.8,16.33,1279215,0.0,1.0
2016-03-02,17.48,17.98,16.7,16.81,834635,17.48,17.98,16.7,16.81,834635,0.0,1.0
2016-03-03,17.13,17.65,16.75,17.5,785120,17.13,17.65,16.75,17.5,785120,0.0,1.0
2016-03-04,17.05,17.66,16.6,17.44,727346,17.05,17.66,16.6,17.44,727346,0.0,1.0
2016-03-07,17.75,18.21,16.52,16.85,1465328,17.75,18.21,16.52,16.85,1465328,0.0,1.0
2016-03-08,16.59,17.86,16.5,17.6,918230,16.59,17.86,16.5,17.6,918230,0.0,1.0
2016-03-09,16.94,17.19,15.8,16.54,1322955,16.94,17.19,15.8,16.54,1322955,0.0,1.0
2016-03-10,16.17,17.37,15.8,17.26,736440,16.17,17.37,15.8,17.26,736440,0.0,1.0
2016-03-11,16.92,16.94,16.19,16.23,486662,16.92,16.94,16.19,16.23,486662,0.0,1.0
2016-03-14,17.41,17.74,16.9,16.9,599706,17.41,17.74,16.9,16.9,599706,0.0,1.0
2016-03-15,16.14,17.365,15.95,17.25,734852,16.14,17.365,15.95,17.25,734852,0.0,1.0
2016-03-16,16.43,16.57,15.89,15.98,988854,16.43,16.57,15.89,15.98,988854,0.0,1.0
2016-03-17,17.15,17.21,15.52,16.22,1101533,17.15,17.21,15.52,16.22,1101533,0.0,1.0
2016-03-18,17.26,17.4,15.81,17.22,1488966,17.26,17.4,15.81,17.22,1488966,0.0,1.0
2016-03-21,17.72,18.25,17.005,17.15,773006,17.72,18.25,17.005,17.15,773006,0.0,1.0
2016-03-22,19.0,19.71,17.5,17.5,991333,19.0,19.71,17.5,17.5,991333,0.0,1.0
2016-03-23,18.18,19.59,18.03,19.04,868192,18.18,19.59,18.03,19.04,868192,0.0,1.0
2016-03-24,18.18,18.76,17.45,17.94,567623,18.18,18.76,17.45,17.94,567623,0.0,1.0
2016-03-28,17.76,18.4,17.39,18.3,419818,17.76,18.4,17.39,18.3,419818,0.0,1.0
2016-03-29,18.42,18.47,17.4,17.61,714809,18.42,18.47,17.4,17.61,714809,0.0,1.0
2016-03-30,18.05,19.2,17.87,18.51,455127,18.05,19.2,17.87,18.51,455127,0.0,1.0
2016-03-31,19.24,19.55,18.255,18.61,990680,19.24,19.55,18.255,18.61,990680,0.0,1.0
2016-04-01,20.16,20.18,18.63,19.16,799674,20.16,20.18,18.63,19.16,799674,0.0,1.0
2016-04-04,21.42,21.62,20.12,20.16,1397025,21.42,21.62,20.12,20.16,1397025,0.0,1.0
2016-04-05,21.5,22.21,20.94,21.11,1198043,21.5,22.21,20.94,21.11,1198043,0.0,1.0
2016-04-06,21.78,22.08,21.28,21.56,1138066,21.78,22.08,21.28,21.56,1138066,0.0,1.0
2016-04-07,21.84,22.47,21.4,21.66,942351,21.84,22.47,21.4,21.66,942351,0.0,1.0
2016-04-08,21.76,22.21,21.29,22.18,641063,21.76,22.21,21.29,22.18,641063,0.0,1.0
2016-04-11,20.69,21.9,20.56,21.87,900796,20.69,21.9,20.56,21.87,900796,0.0,1.0
2016-04-12,20.52,20.74,19.75,20.64,902473,20.52,20.74,19.75,20.64,902473,0.0,1.0
2016-04-13,20.97,21.06,20.19,20.64,422130,20.97,21.06,20.19,20.64,422130,0.0,1.0
2016-04-14,21.08,21.32,20.66,20.96,313306,21.08,21.32,20.66,20.96,313306,0.0,1.0
2016-04-15,21.16,21.35,20.48,21.1,545682,21.16,21.35,20.48,21.1,545682,0.0,1.0
2016-04-18,22.2,22.21,20.75,21.0,641814,22.2,22.21,20.75,21.0,641814,0.0,1.0
2016-04-19,22.74,23.62,22.16,22.7,1380201,22.74,23.62,22.16,22.7,1380201,0.0,1.0
2016-04-20,22.03,22.8248,21.93,22.82,753723,22.03,22.8248,21.93,22.82,753723,0.0,1.0
2016-04-21,22.4,22.43,21.4501,21.98,594910,22.4,22.43,21.4501,21.98,594910,0.0,1.0
2016-04-22,22.09,22.83,21.74,22.51,481018,22.09,22.83,21.74,22.51,481018,0.0,1.0
2016-04-25,21.61,22.38,21.34,22.13,559287,21.61,22.38,21.34,22.13,559287,0.0,1.0
2016-04-26,20.98,21.85,20.58,21.85,533921,20.98,21.85,20.58,21.85,533921,0.0,1.0
2016-04-27,18.53,18.96,17.75,18.31,3580803,18.53,18.96,17.75,18.31,3580803,0.0,1.0
2016-04-28,17.53,18.36,17.52,18.0,1099276,17.53,18.36,17.52,18.0,1099276,0.0,1.0
2016-04-29,16.41,17.704,16.1,17.5,1524443,16.41,17.704,16.1,17.5,1524443,0.0,1.0
2016-05-02,16.22,16.6,15.67,16.4,1393770,16.22,16.6,15.67,16.4,1393770,0.0,1.0
2016-05-03,16.08,16.5428,15.79,16.09,875237,16.08,16.5428,15.79,16.09,875237,0.0,1.0
2016-05-04,14.94,16.02,14.68,15.98,1676555,14.94,16.02,14.68,15.98,1676555,0.0,1.0
2016-05-05,14.38,14.97,14.0,14.71,998241,14.38,14.97,14.0,14.71,998241,0.0,1.0
2016-05-06,14.09,14.36,13.58,14.25,880225,14.09,14.36,13.58,14.25,880225,0.0,1.0
2016-05-09,15.07,15.39,14.14,14.15,889176,15.07,15.39,14.14,14.15,889176,0.0,1.0
2016-05-10,15.32,15.98,14.49,15.2,995631,15.32,15.98,14.49,15.2,995631,0.0,1.0
2016-05-11,15.0,15.71,14.95,15.22,510088,15.0,15.71,14.95,15.22,510088,0.0,1.0
2016-05-12,14.47,15.29,14.345,15.12,694707,14.47,15.29,14.345,15.12,694707,0.0,1.0
2016-05-13,15.22,15.4797,14.4,14.44,669358,15.22,15.4797,14.4,14.44,669358,0.0,1.0
2016-05-16,15.5,15.93,15.03,15.19,630569,15.5,15.93,15.03,15.19,630569,0.0,1.0
2016-05-17,14.96,15.55,14.86,15.37,567065,14.96,15.55,14.86,15.37,567065,0.0,1.0
2016-05-18,15.33,15.52,14.82,14.92,335963,15.33,15.52,14.82,14.92,335963,0.0,1.0
2016-05-19,15.21,15.63,15.0,15.27,332974,15.21,15.63,15.0,15.27,332974,0.0,1.0
2016-05-20,15.71,15.76,15.1,15.36,503233,15.71,15.76,15.1,15.36,503233,0.0,1.0
2016-05-23,15.89,16.71,15.74,15.83,691175,15.89,16.71,15.74,15.83,691175,0.0,1.0
2016-05-24,16.12,16.5,15.79,15.99,471589,16.12,16.5,15.79,15.99,471589,0.0,1.0
2016-05-25,16.1,16.49,15.78,16.25,480571,16.1,16.49,15.78,16.25,480571,0.0,1.0
2016-05-26,15.85,16.17,15.83,16.03,425167,15.85,16.17,15.83,16.03,425167,0.0,1.0
2016-05-27,15.85,15.94,15.475,15.82,392239,15.85,15.94,15.475,15.82,392239,0.0,1.0
2016-05-31,16.59,16.64,15.9,15.98,748783,16.59,16.64,15.9,15.98,748783,0.0,1.0
2016-06-01,16.57,16.7749,16.32,16.51,341803,16.57,16.7749,16.32,16.51,341803,0.0,1.0
2016-06-02,17.14,17.14,16.5,16.59,436952,17.14,17.14,16.5,16.59,436952,0.0,1.0
2016-06-03,16.24,17.13,16.01,17.05,498713,16.24,17.13,16.01,17.05,498713,0.0,1.0
2016-06-06,16.81,16.81,15.92,16.28,396548,16.81,16.81,15.92,16.28,396548,0.0,1.0
2016-06-07,16.42,16.9,16.21,16.9,264643,16.42,16.9,16.21,16.9,264643,0.0,1.0
2016-06-08,16.16,16.48,15.96,16.42,374255,16.16,16.48,15.96,16.42,374255,0.0,1.0
2016-06-09,15.05,16.15,15.03,16.08,890801,15.05,16.15,15.03,16.08,890801,0.0,1.0
2016-06-10,14.59,14.98,14.1,14.98,711850,14.59,14.98,14.1,14.98,711850,0.0,1.0
2016-06-13,14.57,15.25,14.36,14.61,659178,14.57,15.25,14.36,14.61,659178,0.0,1.0
2016-06-14,14.28,14.98,13.93,14.58,604074,14.28,14.98,13.93,14.58,604074,0.0,1.0
2016-06-15,14.37,14.94,14.29,14.4,507722,14.37,14.94,14.29,14.4,507722,0.0,1.0
2016-06-16,14.51,14.53,13.88,14.34,722203,14.51,14.53,13.88,14.34,722203,0.0,1.0
2016-06-17,14.27,14.73,14.09,14.5,966712,14.27,14.73,14.09,14.5,966712,0.0,1.0
2016-06-20,14.94,15.25,14.4,14.45,588983,14.94,15.25,14.4,14.45,588983,0.0,1.0
2016-06-21,14.86,15.05,14.56,15.01,252979,14.86,15.05,14.56,15.01,252979,0.0,1.0
2016-06-22,14.83,15.47,14.43,14.79,172775,14.83,15.47,14.43,14.79,172775,0.0,1.0
2016-06-23,15.01,15.185,14.68,14.99,448174,15.01,15.185,14.68,14.99,448174,0.0,1.0
2016-06-24,13.87,14.72,13.8,14.17,891663,13.87,14.72,13.8,14.17,891663,0.0,1.0
2016-06-27,13.2,13.8875,12.84,13.71,893001,13.2,13.8875,12.84,13.71,893001,0.0,1.0
2016-06-28,13.69,14.01,13.45,13.45,795264,13.69,14.01,13.45,13.45,795264,0.0,1.0
2016-06-29,14.37,14.49,13.62,13.92,650918,14.37,14.49,13.62,13.92,650918,0.0,1.0
2016-06-30,14.58,14.7612,14.16,14.49,485500,14.58,14.7612,14.16,14.49,485500,0.0,1.0
2016-07-01,15.12,15.21,14.245,14.58,537727,15.12,15.21,14.245,14.58,537727,0.0,1.0
2016-07-05,14.84,15.175,14.65,15.02,304639,14.84,15.175,14.65,15.02,304639,0.0,1.0
2016-07-06,15.07,15.09,14.57,14.68,354831,15.07,15.09,14.57,14.68,354831,0.0,1.0
2016-07-07,15.04,15.29,14.66,15.14,284614,15.04,15.29,14.66,15.14,284614,0.0,1.0
2016-07-08,15.49,15.57,15.01,15.05,389685,15.49,15.57,15.01,15.05,389685,0.0,1.0
2016-07-11,15.27,15.64,15.25,15.6,340066,15.27,15.64,15.25,15.6,340066,0.0,1.0
2016-07-12,15.25,15.5,15.0401,15.36,475625,15.25,15.5,15.0401,15.36,475625,0.0,1.0
2016-07-13,14.57,15.465,14.53,15.33,468816,14.57,15.465,14.53,15.33,468816,0.0,1.0
2016-07-14,14.23,14.89,14.23,14.7,462169,14.23,14.89,14.23,14.7,462169,0.0,1.0
2016-07-15,15.13,15.22,14.16,14.36,816083,15.13,15.22,14.16,14.36,816083,0.0,1.0
2016-07-18,14.66,15.39,14.41,15.14,497148,14.66,15.39,14.41,15.14,497148,0.0,1.0
2016-07-19,14.26,14.75,14.16,14.62,444573,14.26,14.75,14.16,14.62,444573,0.0,1.0
2016-07-20,15.04,15.08,14.16,14.24,725579,15.04,15.08,14.16,14.24,725579,0.0,1.0
2016-07-21,15.31,15.8,15.07,15.16,598135,15.31,15.8,15.07,15.16,598135,0.0,1.0
2016-07-22,15.32,15.68,15.3,15.37,555980,15.32,15.68,15.3,15.37,555980,0.0,1.0
2016-07-25,15.0,15.49,14.95,15.38,429867,15.0,15.49,14.95,15.38,429867,0.0,1.0
2016-07-26,14.78,15.1382,14.7,14.91,323885,14.78,15.1382,14.7,14.91,323885,0.0,1.0
2016-07-27,15.81,15.99,14.93,14.93,670574,15.81,15.99,14.93,14.93,670574,0.0,1.0
2016-07-28,15.5,15.99,15.16,15.76,705515,15.5,15.99,15.16,15.76,705515,0.0,1.0
2016-07-29,15.43,15.59,15.14,15.42,237512,15.43,15.59,15.14,15.42,237512,0.0,1.0
2016-08-01,15.96,16.17,15.45,15.54,402610,15.96,16.17,15.45,15.54,402610,0.0,1.0
2016-08-02,15.46,16.19,15.12,15.92,584686,15.46,16.19,15.12,15.92,584686,0.0,1.0
2016-08-03,15.56,15.56,15.1101,15.32,470592,15.56,15.56,15.1101,15.32,470592,0.0,1.0
2016-08-04,15.95,16.15,15.6,15.69,607136,15.95,16.15,15.6,15.69,607136,0.0,1.0
2016-08-05,16.73,16.75,15.81,15.92,592449,16.73,16.75,15.81,15.92,592449,0.0,1.0
2016-08-08,15.59,16.48,15.1,16.38,1654261,15.59,16.48,15.1,16.38,1654261,0.0,1.0
2016-08-09,15.56,15.83,15.46,15.61,427442,15.56,15.83,15.46,15.61,427442,0.0,1.0
2016-08-10,15.72,15.84,15.46,15.56,570073,15.72,15.84,15.46,15.56,570073,0.0,1.0
2016-08-11,16.06,16.22,15.75,15.82,1172076,16.06,16.22,15.75,15.82,1172076,0.0,1.0
2016-08-12,15.95,16.15,15.8,16.09,507484,15.95,16.15,15.8,16.09,507484,0.0,1.0
2016-08-15,16.0,16.14,15.84,15.95,358219,16.0,16.14,15.84,15.95,358219,0.0,1.0
2016-08-16,15.94,16.14,15.78,15.99,411685,15.94,16.14,15.78,15.99,411685,0.0,1.0
2016-08-17,15.63,16.09,15.54,15.94,804029,15.63,16.09,15.54,15.94,804029,0.0,1.0
2016-08-18,16.16,16.21,15.51,15.57,335493,16.16,16.21,15.51,15.57,335493,0.0,1.0
2016-08-19,16.24,16.43,15.83,16.07,545330,16.24,16.43,15.83,16.07,545330,0.0,1.0
2016-08-22,16.74,16.75,16.07,16.4,528986,16.74,16.75,16.07,16.4,528986,0.0,1.0
2016-08-23,16.85,16.98,16.52,16.77,481931,16.85,16.98,16.52,16.77,481931,0.0,1.0
2016-08-24,16.04,17.5,15.951,16.82,822964,16.04,17.5,15.951,16.82,822964,0.0,1.0
2016-08-25,16.1,16.59,15.7907,16.07,689299,16.1,16.59,15.7907,16.07,689299,0.0,1.0
2016-08-26,16.27,16.51,15.9,16.12,349613,16.27,16.51,15.9,16.12,349613,0.0,1.0
2016-08-29,16.29,16.575,15.99,16.34,204121,16.29,16.575,15.99,16.34,204121,0.0,1.0
2016-08-30,16.28,16.68,16.15,16.27,280407,16.28,16.68,16.15,16.27,280407,0.0,1.0
2016-08-31,15.66,16.425,15.4,16.2,632717,15.66,16.425,15.4,16.2,632717,0.0,1.0
2016-09-01,15.94,16.03,15.51,15.75,416746,15.94,16.03,15.51,15.75,416746,0.0,1.0
2016-09-02,10.91,16.19,10.14,16.01,15822144,10.91,16.19,10.14,16.01,15822144,0.0,1.0
2016-09-06,14.0,14.42,13.13,13.46,10889031,14.0,14.42,13.13,13.46,10889031,0.0,1.0
2016-09-07,12.86,14.1,12.53,13.98,4505565,12.86,14.1,12.53,13.98,4505565,0.0,1.0
2016-09-08,12.4,12.95,12.36,12.92,2265212,12.4,12.95,12.36,12.92,2265212,0.0,1.0
2016-09-09,11.86,12.54,11.78,12.34,3503708,11.86,12.54,11.78,12.34,3503708,0.0,1.0
2016-09-12,12.19,12.29,11.7,11.77,1465423,12.19,12.29,11.7,11.77,1465423,0.0,1.0
2016-09-13,11.59,12.13,11.26,12.09,1233872,11.59,12.13,11.26,12.09,1233872,0.0,1.0
2016-09-14,11.59,11.92,11.47,11.62,665854,11.59,11.92,11.47,11.62,665854,0.0,1.0
2016-09-15,11.93,12.22,11.28,11.38,1930310,11.93,12.22,11.28,11.38,1930310,0.0,1.0
2016-09-16,11.95,11.98,11.61,11.81,1191236,11.95,11.98,11.61,11.81,1191236,0.0,1.0
2016-09-19,12.11,12.6,11.87,12.03,1312706,12.11,12.6,11.87,12.03,1312706,0.0,1.0
2016-09-20,12.0,12.38,12.0,12.34,726583,12.0,12.38,12.0,12.34,726583,0.0,1.0
2016-09-21,11.67,12.1842,11.5,12.03,1396038,11.67,12.1842,11.5,12.03,1396038,0.0,1.0
2016-09-22,11.62,12.0017,11.5,11.77,964337,11.62,12.0017,11.5,11.77,964337,0.0,1.0
2016-09-23,11.41,11.803,11.395,11.64,868866,11.41,11.803,11.395,11.64,868866,0.0,1.0
2016-09-26,11.06,11.4088,11.015,11.3,1488064,11.06,11.4088,11.015,11.3,1488064,0.0,1.0
2016-09-27,10.91,11.199,10.73,11.08,1343689,10.91,11.199,10.73,11.08,1343689,0.0,1.0
2016-09-28,11.14,11.34,10.67,10.89,2006501,11.14,11.34,10.67,10.89,2006501,0.0,1.0
2016-09-29,10.33,11.2681,10.298,11.13,1683994,10.33,11.2681,10.298,11.13,1683994,0.0,1.0
2016-09-30,10.49,10.62,10.11,10.34,1303825,10.49,10.62,10.11,10.34,1303825,0.0,1.0
2016-10-03,12.48,13.23,11.11,11.2,5843348,12.48,13.23,11.11,11.2,5843348,0.0,1.0
2016-10-04,10.87,12.48,10.665,12.45,4274234,10.87,12.48,10.665,12.45,4274234,0.0,1.0
2016-10-05,11.18,11.28,10.615,10.89,1502221,11.18,11.28,10.615,10.89,1502221,0.0,1.0
2016-10-06,10.77,11.149,10.6,11.04,1263206,10.77,11.149,10.6,11.04,1263206,0.0,1.0
2016-10-07,10.82,11.29,10.55,11.07,1491879,10.82,11.29,10.55,11.07,1491879,0.0,1.0
2016-10-10,11.0,11.41,10.9,10.95,1022117,11.0,11.41,10.9,10.95,1022117,0.0,1.0
2016-10-11,10.48,11.2,10.41,11.1,946462,10.48,11.2,10.41,11.1,946462,0.0,1.0
2016-10-12,10.66,11.47,10.26,10.44,1880636,10.66,11.47,10.26,10.44,1880636,0.0,1.0
2016-10-13,10.82,10.89,10.41,10.55,844267,10.82,10.89,10.41,10.55,844267,0.0,1.0
2016-10-14,10.37,10.8754,10.31,10.87,758424,10.37,10.8754,10.31,10.87,758424,0.0,1.0
2016-10-17,10.15,10.55,10.05,10.55,739321,10.15,10.55,10.05,10.55,739321,0.0,1.0
2016-10-18,10.35,10.7,10.1,10.4,911791,10.35,10.7,10.1,10.4,911791,0.0,1.0
2016-10-19,10.4,10.9,10.2,10.4,776228,10.4,10.9,10.2,10.4,776228,0.0,1.0
2016-10-20,10.7,10.875,10.25,10.35,652445,10.7,10.875,10.25,10.35,652445,0.0,1.0
2016-10-21,10.4,10.75,10.25,10.65,714420,10.4,10.75,10.25,10.65,714420,0.0,1.0
2016-10-24,10.05,10.6,10.05,10.45,740455,10.05,10.6,10.05,10.45,740455,0.0,1.0
2016-10-25,10.15,10.25,9.8,10.05,879923,10.15,10.25,9.8,10.05,879923,0.0,1.0
2016-10-26,10.05,10.775,10.0,10.55,940792,10.05,10.775,10.0,10.55,940792,0.0,1.0
2016-10-27,9.95,10.4,9.7,10.1,885253,9.95,10.4,9.7,10.1,885253,0.0,1.0
2016-10-28,9.6,9.95,9.35,9.95,862575,9.6,9.95,9.35,9.95,862575,0.0,1.0
2016-10-31,9.25,9.7306,9.25,9.65,815087,9.25,9.7306,9.25,9.65,815087,0.0,1.0
2016-11-01,9.6,9.7,9.15,9.2,899035,9.6,9.7,9.15,9.2,899035,0.0,1.0
2016-11-02,9.75,9.95,9.55,9.55,577344,9.75,9.95,9.55,9.55,577344,0.0,1.0
2016-11-03,9.2,9.85,9.0,9.85,896892,9.2,9.85,9.0,9.85,896892,0.0,1.0
2016-11-04,9.75,10.03,9.2,9.2,1135215,9.75,10.03,9.2,9.2,1135215,0.0,1.0
2016-11-07,10.15,10.35,9.5,9.8,888948,10.15,10.35,9.5,9.8,888948,0.0,1.0
2016-11-08,10.4,10.8,9.8,10.1,1390706,10.4,10.8,9.8,10.1,1390706,0.0,1.0
2016-11-09,11.35,11.5,10.1,10.45,1707374,11.35,11.5,10.1,10.45,1707374,0.0,1.0
2016-11-10,11.3,12.05,11.25,11.6,1216511,11.3,12.05,11.25,11.6,1216511,0.0,1.0
2016-11-11,11.6,11.8,11.2,11.25,1133476,11.6,11.8,11.2,11.25,1133476,0.0,1.0
2016-11-14,4.1,4.7,3.2,3.25,29120722,4.1,4.7,3.2,3.25,29120722,0.0,1.0
2016-11-15,4.75,4.8,3.95,4.15,8571526,4.75,4.8,3.95,4.15,8571526,0.0,1.0
2016-11-16,4.6,4.75,4.5,4.65,2773546,4.6,4.75,4.5,4.65,2773546,0.0,1.0
2016-11-17,4.5,4.6,4.3,4.6,2111461,4.5,4.6,4.3,4.6,2111461,0.0,1.0
2016-11-18,4.7,4.85,4.4,4.5,2090983,4.7,4.85,4.4,4.5,2090983,0.0,1.0
2016-11-21,4.75,4.85,4.6,4.7,1708079,4.75,4.85,4.6,4.7,1708079,0.0,1.0
2016-11-22,5.2,5.3,4.75,4.8,3223630,5.2,5.3,4.75,4.8,3223630,0.0,1.0
2016-11-23,4.85,5.1,4.8,5.1,2109572,4.85,5.1,4.8,5.1,2109572,0.0,1.0
2016-11-25,5.0,5.0,4.8,4.9,658110,5.0,5.0,4.8,4.9,658110,0.0,1.0
2016-11-28,4.6,5.0,4.55,4.9,1651861,4.6,5.0,4.55,4.9,1651861,0.0,1.0
2016-11-29,4.75,4.9,4.55,4.6,1267633,4.75,4.9,4.55,4.6,1267633,0.0,1.0
2016-11-30,4.3,4.9,4.3,4.8,2152221,4.3,4.9,4.3,4.8,2152221,0.0,1.0
2016-12-01,4.35,4.5,4.15,4.4,1492871,4.35,4.5,4.15,4.4,1492871,0.0,1.0
2016-12-02,4.7,4.8,4.25,4.35,1487495,4.7,4.8,4.25,4.35,1487495,0.0,1.0
2016-12-05,5.15,5.175,4.75,4.75,2064785,5.15,5.175,4.75,4.75,2064785,0.0,1.0
2016-12-06,5.2,5.4,4.85,5.1,2109272,5.2,5.4,4.85,5.1,2109272,0.0,1.0
2016-12-07,5.0,5.15,4.75,5.1,2128538,5.0,5.15,4.75,5.1,2128538,0.0,1.0
2016-12-08,4.8,5.2,4.8,5.0,2405831,4.8,5.2,4.8,5.0,2405831,0.0,1.0
2016-12-09,4.65,5.0,4.6,4.8,1921000,4.65,5.0,4.6,4.8,1921000,0.0,1.0
2016-12-12,4.45,4.75,4.45,4.6,1588478,4.45,4.75,4.45,4.6,1588478,0.0,1.0
2016-12-13,4.1,4.55,4.0,4.55,2303276,4.1,4.55,4.0,4.55,2303276,0.0,1.0
2016-12-14,3.9,4.2,3.9,4.15,1042862,3.9,4.2,3.9,4.15,1042862,0.0,1.0
2016-12-15,4.1,4.1,3.8,3.9,1649542,4.1,4.1,3.8,3.9,1649542,0.0,1.0
2016-12-16,4.4,4.5,4.05,4.1,3076263,4.4,4.5,4.05,4.1,3076263,0.0,1.0
2016-12-19,4.4,4.7,4.3,4.45,2331612,4.4,4.7,4.3,4.45,2331612,0.0,1.0
2016-12-20,4.2,4.6,4.15,4.45,1226282,4.2,4.6,4.15,4.45,1226282,0.0,1.0
2016-12-21,4.15,4.375,4.1,4.2,702777,4.15,4.375,4.1,4.2,702777,0.0,1.0
2016-12-22,4.05,4.25,4.05,4.15,885306,4.05,4.25,4.05,4.15,885306,0.0,1.0
2016-12-23,4.1,4.2,4.0,4.05,1129540,4.1,4.2,4.0,4.05,1129540,0.0,1.0
2016-12-27,4.1,4.2,4.0105,4.1,909089,4.1,4.2,4.0105,4.1,909089,0.0,1.0
2016-12-28,3.95,4.2,3.95,4.05,643377,3.95,4.2,3.95,4.05,643377,0.0,1.0
2016-12-29,4.1,4.15,3.9,3.95,1466425,4.1,4.15,3.9,3.95,1466425,0.0,1.0
2016-12-30,3.95,4.1,3.9,4.05,1073829,3.95,4.1,3.9,4.05,1073829,0.0,1.0
2017-01-03,4.05,4.05,3.85,4.0,1026213,4.05,4.05,3.85,4.0,1026213,0.0,1.0
2017-01-04,4.4,4.45,3.95,4.1,1032818,4.4,4.45,3.95,4.1,1032818,0.0,1.0
2017-01-05,4.2,4.45,3.9,4.45,1771917,4.2,4.45,3.9,4.45,1771917,0.0,1.0
2017-01-06,4.25,4.45,4.15,4.2,1332639,4.25,4.45,4.15,4.2,1332639,0.0,1.0
2017-01-09,4.3,4.45,4.2,4.3,771334,4.3,4.45,4.2,4.3,771334,0.0,1.0
2017-01-10,4.3,4.45,4.2,4.35,823812,4.3,4.45,4.2,4.35,823812,0.0,1.0
2017-01-11,4.25,4.4,4.1,4.3,1068430,4.25,4.4,4.1,4.3,1068430,0.0,1.0
2017-01-12,4.3,4.45,4.2,4.25,1166116,4.3,4.45,4.2,4.25,1166116,0.0,1.0
2017-01-13,4.35,4.45,4.25,4.3,1165270,4.35,4.45,4.25,4.3,1165270,0.0,1.0
2017-01-17,4.3,4.4,4.25,4.35,851467,4.3,4.4,4.25,4.35,851467,0.0,1.0
2017-01-18,4.35,4.375,4.25,4.35,564709,4.35,4.375,4.25,4.35,564709,0.0,1.0
2017-01-19,4.2,4.3,4.2,4.3,647275,4.2,4.3,4.2,4.3,647275,0.0,1.0
2017-01-20,4.25,4.3,4.175,4.25,528066,4.25,4.3,4.175,4.25,528066,0.0,1.0
2017-01-23,4.15,4.3,4.05,4.2,1000420,4.15,4.3,4.05,4.2,1000420,0.0,1.0
2017-01-24,4.05,4.1619,3.95,4.15,680615,4.05,4.1619,3.95,4.15,680615,0.0,1.0
2017-01-25,3.95,4.125,3.8,4.1,1567895,3.95,4.125,3.8,4.1,1567895,0.0,1.0
2017-01-26,3.8,3.95,3.75,3.9,726065,3.8,3.95,3.75,3.9,726065,0.0,1.0
2017-01-27,3.9,4.0,3.755,3.95,935469,3.9,4.0,3.755,3.95,935469,0.0,1.0
2017-01-30,3.85,3.9,3.75,3.9,573311,3.85,3.9,3.75,3.9,573311,0.0,1.0
2017-01-31,4.1,4.125,3.7,3.85,1475435,4.1,4.125,3.7,3.85,1475435,0.0,1.0
2017-02-01,4.0,4.15,3.95,4.1,498813,4.0,4.15,3.95,4.1,498813,0.0,1.0
2017-02-02,4.0,4.1,3.95,3.95,465824,4.0,4.1,3.95,3.95,465824,0.0,1.0
2017-02-03,4.0,4.05,3.9,4.0,371646,4.0,4.05,3.9,4.0,371646,0.0,1.0
2017-02-06,4.1,4.15,3.95,4.0,945372,4.1,4.15,3.95,4.0,945372,0.0,1.0
2017-02-07,3.95,4.1,3.95,4.1,312288,3.95,4.1,3.95,4.1,312288,0.0,1.0
2017-02-08,4.0,4.0,3.8,3.95,424878,4.0,4.0,3.8,3.95,424878,0.0,1.0
2017-02-09,4.0,4.05,3.95,4.0,4938,4.0,4.05,3.95,4.0,4938,0.0,1.0
2017-02-10,4.0,4.05,3.95,4.0,4071,4.0,4.05,3.95,4.0,4071,0.0,1.0
2017-02-13,4.0,4.05,3.95,4.0,4454,4.0,4.05,3.95,4.0,4454,0.0,1.0
2017-02-14,4.05,4.1,3.95,4.0,665271,4.05,4.1,3.95,4.0,665271,0.0,1.0
2017-02-15,4.1,4.2,4.0,4.05,998588,4.1,4.2,4.0,4.05,998588,0.0,1.0
2017-02-16,4.075,4.2,4.05,4.1,505985,4.075,4.2,4.05,4.1,505985,0.0,1.0
2017-02-17,4.0,4.1,3.95,4.1,448696,4.0,4.1,3.95,4.1,448696,0.0,1.0
2017-02-21,3.95,4.05,3.9,4.0,702736,3.95,4.05,3.9,4.0,702736,0.0,1.0
2017-02-22,4.0,4.1,3.9,3.9,2032220,4.0,4.1,3.9,3.9,2032220,0.0,1.0
2017-02-23,3.95,4.15,3.9,4.0,1597119,3.95,4.15,3.9,4.0,1597119,0.0,1.0
2017-02-24,4.05,4.1,3.95,3.95,568370,4.05,4.1,3.95,3.95,568370,0.0,1.0
2017-02-27,4.4,4.4,4.0,4.0,872392,4.4,4.4,4.0,4.0,872392,0.0,1.0
2017-02-28,4.5,4.6,4.25,4.35,2020770,4.5,4.6,4.25,4.35,2020770,0.0,1.0
2017-03-01,6.9,7.45,5.95,6.2,20196615,6.9,7.45,5.95,6.2,20196615,0.0,1.0
2017-03-02,6.45,7.15,6.225,6.7,4853056,6.45,7.15,6.225,6.7,4853056,0.0,1.0
2017-03-03,6.25,6.65,5.85,6.4,3054220,6.25,6.65,5.85,6.4,3054220,0.0,1.0
2017-03-06,5.95,6.316,5.85,6.15,1326270,5.95,6.316,5.85,6.15,1326270,0.0,1.0
2017-03-07,5.85,6.05,5.65,5.9,1212466,5.85,6.05,5.65,5.9,1212466,0.0,1.0
2017-03-08,5.85,6.05,5.7,5.8,1058710,5.85,6.05,5.7,5.8,1058710,0.0,1.0
2017-03-09,5.9,6.025,5.75,5.85,636539,5.9,6.025,5.75,5.85,636539,0.0,1.0
2017-03-10,5.9,6.0,5.795,5.95,690260,5.9,6.0,5.795,5.95,690260,0.0,1.0
2017-03-13,6.0,6.6,5.85,6.0,1331504,6.0,6.6,5.85,6.0,1331504,0.0,1.0
2017-03-14,5.75,6.05,5.65,6.0,1038125,5.75,6.05,5.65,6.0,1038125,0.0,1.0
2017-03-15,5.75,5.85,5.65,5.85,638564,5.75,5.85,5.65,5.85,638564,0.0,1.0
2017-03-16,5.9,6.025,5.75,5.8,564621,5.9,6.025,5.75,5.8,564621,0.0,1.0
2017-03-17,5.75,6.0,5.75,5.85,778275,5.75,6.0,5.75,5.85,778275,0.0,1.0
2017-03-20,6.0,6.125,5.6,5.75,1012417,6.0,6.125,5.6,5.75,1012417,0.0,1.0
2017-03-21,5.65,6.1,5.65,5.95,830014,5.65,6.1,5.65,5.95,830014,0.0,1.0
2017-03-22,5.8,5.9,5.55,5.7,542815,5.8,5.9,5.55,5.7,542815,0.0,1.0
2017-03-23,5.95,6.0,5.75,5.85,674857,5.95,6.0,5.75,5.85,674857,0.0,1.0
2017-03-24,6.0,6.0,5.875,6.0,669969,6.0,6.0,5.875,6.0,669969,0.0,1.0
2017-03-27,6.05,6.23,5.85,5.9,1507872,6.05,6.23,5.85,5.9,1507872,0.0,1.0
2017-03-28,6.0,6.125,5.9,6.1,596329,6.0,6.125,5.9,6.1,596329,0.0,1.0
2017-03-29,6.05,6.25,6.0,6.0,999863,6.05,6.25,6.0,6.0,999863,0.0,1.0
2017-03-30,6.05,6.125,5.95,6.05,1050299,6.05,6.125,5.95,6.05,1050299,0.0,1.0
2017-03-31,5.95,6.1,5.9,6.05,1291275,5.95,6.1,5.9,6.05,1291275,0.0,1.0
2017-04-03,5.85,6.5,5.75,6.4,2376402,5.85,6.5,5.75,6.4,2376402,0.0,1.0
2017-04-04,5.5,5.8,5.4,5.8,1790812,5.5,5.8,5.4,5.8,1790812,0.0,1.0
2017-04-05,5.15,5.55,5.15,5.45,1750610,5.15,5.55,5.15,5.45,1750610,0.0,1.0
2017-04-06,5.35,5.4,5.0,5.15,1668876,5.35,5.4,5.0,5.15,1668876,0.0,1.0
2017-04-07,5.25,5.35,5.1,5.35,1275558,5.25,5.35,5.1,5.35,1275558,0.0,1.0
2017-04-10,5.25,5.5,5.175,5.3,749953,5.25,5.5,5.175,5.3,749953,0.0,1.0
2017-04-11,5.2,5.35,5.05,5.2,633339,5.2,5.35,5.05,5.2,633339,0.0,1.0
2017-04-12,5.45,5.5,5.15,5.2,759502,5.45,5.5,5.15,5.2,759502,0.0,1.0
2017-04-13,5.6,5.65,5.45,5.45,1100189,5.6,5.65,5.45,5.45,1100189,0.0,1.0
2017-04-17,5.55,5.7,5.5,5.6,1596163,5.55,5.7,5.5,5.6,1596163,0.0,1.0
2017-04-18,5.55,5.625,5.35,5.55,1011333,5.55,5.625,5.35,5.55,1011333,0.0,1.0
2017-04-19,5.65,5.75,5.475,5.6,957685,5.65,5.75,5.475,5.6,957685,0.0,1.0
2017-04-20,5.6,5.75,5.55,5.7,948670,5.6,5.75,5.55,5.7,948670,0.0,1.0
2017-04-21,5.6,5.7,5.4,5.6,609935,5.6,5.7,5.4,5.6,609935,0.0,1.0
2017-04-24,5.65,5.725,5.505,5.65,1688911,5.65,5.725,5.505,5.65,1688911,0.0,1.0
2017-04-25,5.8,5.9,5.6,5.7,1508656,5.8,5.9,5.6,5.7,1508656,0.0,1.0
2017-04-26,5.75,5.95,5.65,5.8,1051017,5.75,5.95,5.65,5.8,1051017,0.0,1.0
2017-04-27,5.65,5.8,5.5,5.8,816562,5.65,5.8,5.5,5.8,816562,0.0,1.0
2017-04-28,5.55,5.7,5.45,5.7,614225,5.55,5.7,5.45,5.7,614225,0.0,1.0
2017-05-01,5.55,5.625,5.5,5.6,315182,5.55,5.625,5.5,5.6,315182,0.0,1.0
2017-05-02,5.5,5.6,5.3,5.55,805547,5.5,5.6,5.3,5.55,805547,0.0,1.0
2017-05-03,5.5,5.6,5.4,5.45,376696,5.5,5.6,5.4,5.45,376696,0.0,1.0
2017-05-04,5.5,5.6,5.35,5.55,349598,5.5,5.6,5.35,5.55,349598,0.0,1.0
2017-05-05,5.5,5.575,5.35,5.5,441237,5.5,5.575,5.35,5.5,441237,0.0,1.0
2017-05-08,5.4,5.5,5.15,5.3,634539,5.4,5.5,5.15,5.3,634539,0.0,1.0
2017-05-09,5.55,5.75,5.35,5.4,745181,5.55,5.75,5.35,5.4,745181,0.0,1.0
2017-05-10,5.6,5.65,5.45,5.5,608260,5.6,5.65,5.45,5.5,608260,0.0,1.0
2017-05-11,5.55,5.625,5.45,5.55,605035,5.55,5.625,5.45,5.55,605035,0.0,1.0
2017-05-12,5.6,5.65,5.4,5.5,894776,5.6,5.65,5.4,5.5,894776,0.0,1.0
2017-05-15,5.6,5.7,5.55,5.65,746875,5.6,5.7,5.55,5.65,746875,0.0,1.0
2017-05-16,5.6,5.625,5.5,5.6,332919,5.6,5.625,5.5,5.6,332919,0.0,1.0
2017-05-17,5.55,5.65,5.45,5.55,477718,5.55,5.65,5.45,5.55,477718,0.0,1.0
2017-05-18,5.6,5.725,5.5,5.5,683288,5.6,5.725,5.5,5.5,683288,0.0,1.0
2017-05-19,5.5,5.625,5.4,5.55,351697,5.5,5.625,5.4,5.55,351697,0.0,1.0
2017-05-22,5.5,5.6,5.35,5.5,595138,5.5,5.6,5.35,5.5,595138,0.0,1.0
2017-05-23,5.6,5.633,5.4,5.5,440429,5.6,5.633,5.4,5.5,440429,0.0,1.0
2017-05-24,5.55,5.65,5.5,5.65,339567,5.55,5.65,5.5,5.65,339567,0.0,1.0
2017-05-25,5.55,5.6,5.5,5.6,193642,5.55,5.6,5.5,5.6,193642,0.0,1.0
2017-05-26,5.7,5.79,5.55,5.75,1117572,5.7,5.79,5.55,5.75,1117572,0.0,1.0
2017-05-30,5.6,5.8,5.5,5.7,552049,5.6,5.8,5.5,5.7,552049,0.0,1.0
2017-05-31,5.5,5.65,5.35,5.65,656773,5.5,5.65,5.35,5.65,656773,0.0,1.0
2017-06-01,5.65,5.7,5.375,5.55,670509,5.65,5.7,5.375,5.55,670509,0.0,1.0
2017-06-02,5.9,6.0,5.6,5.7,995644,5.9,6.0,5.6,5.7,995644,0.0,1.0
2017-06-05,6.9,7.8,6.7,7.5,132912,6.9,7.8,6.7,7.5,132912,0.0,1.0
2017-06-06,7.0,7.15,6.6,6.8,4775075,7.0,7.15,6.6,6.8,4775075,0.0,1.0
2017-06-07,7.0,7.2,6.75,7.2,2301241,7.0,7.2,6.75,7.2,2301241,0.0,1.0
2017-06-08,7.1,7.1,6.9,7.05,1089532,7.1,7.1,6.9,7.05,1089532,0.0,1.0
2017-06-09,7.2,7.5,7.0,7.15,2432404,7.2,7.5,7.0,7.15,2432404,0.0,1.0
2017-06-12,7.9,7.9,7.2,7.4,2071311,7.9,7.9,7.2,7.4,2071311,0.0,1.0
2017-06-13,7.75,8.325,7.7,8.05,2034691,7.75,8.325,7.7,8.05,2034691,0.0,1.0
2017-06-14,7.85,7.85,7.5,7.8,1002868,7.85,7.85,7.5,7.8,1002868,0.0,1.0
2017-06-15,7.65,7.95,7.4,7.8,1708496,7.65,7.95,7.4,7.8,1708496,0.0,1.0
2017-06-16,7.85,7.925,7.55,7.55,1594657,7.85,7.925,7.55,7.55,1594657,0.0,1.0
2017-06-19,8.3,8.575,7.95,8.05,2444309,8.3,8.575,7.95,8.05,2444309,0.0,1.0
2017-06-20,8.85,8.95,8.275,8.4,2626253,8.85,8.95,8.275,8.4,2626253,0.0,1.0
2017-06-21,9.35,9.4,8.7,9.05,3131405,9.35,9.4,8.7,9.05,3131405,0.0,1.0
2017-06-22,9.7,10.055,9.4,9.45,3020219,9.7,10.055,9.4,9.45,3020219,0.0,1.0
2017-06-23,9.95,10.0,9.5,9.75,2002186,9.95,10.0,9.5,9.75,2002186,0.0,1.0
2017-06-26,10.35,10.7,10.0,10.3,3272698,10.35,10.7,10.0,10.3,3272698,0.0,1.0
2017-06-27,10.0,10.5293,9.9,10.4,2303641,10.0,10.5293,9.9,10.4,2303641,0.0,1.0
2017-06-28,10.15,10.3,9.85,10.15,1917306,10.15,10.3,9.85,10.15,1917306,0.0,1.0
2017-06-29,10.0,10.45,9.95,10.2,1297062,10.0,10.45,9.95,10.2,1297062,0.0,1.0
2017-06-30,9.65,10.025,9.5,10.0,1415210,9.65,10.025,9.5,10.0,1415210,0.0,1.0
2017-07-03,9.9,10.0,9.6,9.6,668925,9.9,10.0,9.6,9.6,668925,0.0,1.0
2017-07-05,9.6,10.1,9.6,9.95,1697573,9.6,10.1,9.6,9.95,1697573,0.0,1.0
2017-07-06,9.6,9.75,9.35,9.55,1092475,9.6,9.75,9.35,9.55,1092475,0.0,1.0
2017-07-07,9.8,9.9,9.55,9.6,798727,9.8,9.9,9.55,9.6,798727,0.0,1.0
2017-07-10,9.0,9.85,8.85,9.8,2139792,9.0,9.85,8.85,9.8,2139792,0.0,1.0
2017-07-11,9.2,9.4,8.7,9.0,1513559,9.2,9.4,8.7,9.0,1513559,0.0,1.0
2017-07-12,9.15,9.4,9.0,9.3,914547,9.15,9.4,9.0,9.3,914547,0.0,1.0
2017-07-13,9.35,9.575,8.925,9.1,884500,9.35,9.575,8.925,9.1,884500,0.0,1.0
2017-07-14,9.7,9.9,9.3,9.4,1334132,9.7,9.9,9.3,9.4,1334132,0.0,1.0
2017-07-17,9.8,10.4,9.75,9.8,1847575,9.8,10.4,9.75,9.8,1847575,0.0,1.0
2017-07-18,9.6,10.05,9.35,9.9,1176366,9.6,10.05,9.35,9.9,1176366,0.0,1.0
2017-07-19,9.4,9.8,9.25,9.75,1159196,9.4,9.8,9.25,9.75,1159196,0.0,1.0
2017-07-20,9.55,9.85,9.35,9.4,1613846,9.55,9.85,9.35,9.4,1613846,0.0,1.0
2017-07-21,9.6,9.85,9.45,9.65,1105460,9.6,9.85,9.45,9.65,1105460,0.0,1.0
2017-07-24,10.65,10.65,9.7,9.75,3821903,10.65,10.65,9.7,9.75,3821903,0.0,1.0
2017-07-25,9.9,10.8,9.7,10.75,3373969,9.9,10.8,9.7,10.75,3373969,0.0,1.0
2017-07-26,10.4,10.75,8.15,8.95,10691048,10.4,10.75,8.15,8.95,10691048,0.0,1.0
2017-07-27,9.25,10.125,8.9,10.1,6175190,9.25,10.125,8.9,10.1,6175190,0.0,1.0
2017-07-28,9.25,9.25,9.25,9.25,3,9.25,9.25,9.25,9.25,3,0.0,1.0
2017-07-31,15.85,17.2,15.35,16.95,23050900,15.85,17.2,15.35,16.95,23050900,0.0,1.0
2017-08-01,15.2,16.277,14.6,16.25,6916689,15.2,16.277,14.6,16.25,6916689,0.0,1.0
2017-08-02,16.05,16.55,14.8,15.9,6587934,16.05,16.55,14.8,15.9,6587934,0.0,1.0
2017-08-03,17.0,17.15,16.25,16.6,4835382,17.0,17.15,16.25,16.6,4835382,0.0,1.0
2017-08-04,16.55,16.975,16.0,16.1,5910050,16.55,16.975,16.0,16.1,5910050,0.0,1.0
2017-08-07,18.4,18.7,16.255,16.6,5807274,18.4,18.7,16.255,16.6,5807274,0.0,1.0
2017-08-08,18.65,19.6,17.9,18.45,4218807,18.65,19.6,17.9,18.45,4218807,0.0,1.0
2017-08-09,17.2,18.25,16.9,17.75,3797494,17.2,18.25,16.9,17.75,3797494,0.0,1.0
2017-08-10,15.85,16.2,15.2,15.95,10293948,15.85,16.2,15.2,15.95,10293948,0.0,1.0
2017-08-11,16.3,16.65,15.95,15.95,2559665,16.3,16.65,15.95,15.95,2559665,0.0,1.0
2017-08-14,16.45,16.85,16.35,16.6,1635200,16.45,16.85,16.35,16.6,1635200,0.0,1.0
2017-08-15,16.2,16.55,15.905,16.45,1579371,16.2,16.55,15.905,16.45,1579371,0.0,1.0
2017-08-16,16.65,17.05,16.2,16.25,1962491,16.65,17.05,16.2,16.25,1962491,0.0,1.0
2017-08-17,16.4,16.7,16.3,16.55,1164815,16.4,16.7,16.3,16.55,1164815,0.0,1.0
2017-08-18,16.2,16.6,16.15,16.35,1412938,16.2,16.6,16.15,16.35,1412938,0.0,1.0
2017-08-21,15.85,16.35,15.7,16.25,1139280,15.85,16.35,15.7,16.25,1139280,0.0,1.0
2017-08-22,16.15,16.395,15.7,15.95,950304,16.15,16.395,15.7,15.95,950304,0.0,1.0
2017-08-23,16.2,16.35,15.95,16.1,834384,16.2,16.35,15.95,16.1,834384,0.0,1.0
2017-08-24,17.2,17.25,16.05,16.25,1804605,17.2,17.25,16.05,16.25,1804605,0.0,1.0
2017-08-25,16.8,17.6,16.75,17.25,1030955,16.8,17.6,16.75,17.25,1030955,0.0,1.0
2017-08-28,17.25,17.3,16.875,17.2,975575,17.25,17.3,16.875,17.2,975575,0.0,1.0
2017-08-29,17.0,17.35,16.8,17.0,1128194,17.0,17.35,16.8,17.0,1128194,0.0,1.0
2017-08-30,17.2,17.484,17.05,17.1,1216140,17.2,17.484,17.05,17.1,1216140,0.0,1.0
2017-08-31,17.95,18.4,17.3,17.4,2163552,17.95,18.4,17.3,17.4,2163552,0.0,1.0
2017-09-01,17.95,18.3,17.55,18.15,1163468,17.95,18.3,17.55,18.15,1163468,0.0,1.0
2017-09-05,18.45,18.55,17.7,17.95,1402099,18.45,18.55,17.7,17.95,1402099,0.0,1.0
2017-09-06,19.05,19.4,18.5,18.65,1823591,19.05,19.4,18.5,18.65,1823591,0.0,1.0
2017-09-07,19.55,19.8,19.05,19.1,1448100,19.55,19.8,19.05,19.1,1448100,0.0,1.0
2017-09-08,19.6,20.15,19.3,19.6,1588991,19.6,20.15,19.3,19.6,1588991,0.0,1.0
2017-09-11,21.15,21.85,20.0,20.0,3666672,21.15,21.85,20.0,20.0,3666672,0.0,1.0
2017-09-12,20.2,21.562,19.3,21.45,3045544,20.2,21.562,19.3,21.45,3045544,0.0,1.0
2017-09-13,20.6,21.5,19.8,20.1,2109359,20.6,21.5,19.8,20.1,2109359,0.0,1.0
2017-09-14,20.65,21.2,20.5,20.65,1331414,20.65,21.2,20.5,20.65,1331414,0.0,1.0
2017-09-15,20.8,20.995,20.0,20.75,6464508,20.8,20.995,20.0,20.75,6464508,0.0,1.0
2017-09-18,20.75,21.05,20.3694,21.0,1158118,20.75,21.05,20.3694,21.0,1158118,0.0,1.0
2017-09-19,20.85,21.0,20.5,20.8,753556,20.85,21.0,20.5,20.8,753556,0.0,1.0
2017-09-20,21.05,21.05,20.65,20.8,1270831,21.05,21.05,20.65,20.8,1270831,0.0,1.0
2017-09-21,20.8,21.35,20.75,21.1,963884,20.8,21.35,20.75,21.1,963884,0.0,1.0
2017-09-22,20.5,21.0,20.25,20.8,918119,20.5,21.0,20.25,20.8,918119,0.0,1.0
2017-09-25,21.05,21.45,20.4,20.65,1483305,21.05,21.45,20.4,20.65,1483305,0.0,1.0
2017-09-26,20.6,21.15,20.175,20.95,1244853,20.6,21.15,20.175,20.95,1244853,0.0,1.0
2017-09-27,20.65,21.05,20.3,20.6,1115501,20.65,21.05,20.3,20.6,1115501,0.0,1.0
2017-09-28,21.25,21.625,20.6,20.85,1938948,21.25,21.625,20.6,20.85,1938948,0.0,1.0
2017-09-29,21.5,21.725,20.9,21.35,1515258,21.5,21.725,20.9,21.35,1515258,0.0,1.0
2017-10-02,23.25,23.675,22.05,22.65,3610642,23.25,23.675,22.05,22.65,3610642,0.0,1.0
2017-10-03,23.2,23.55,22.7,23.25,2199659,23.2,23.55,22.7,23.25,2199659,0.0,1.0
2017-10-04,23.95,24.0,22.85,23.2,1898126,23.95,24.0,22.85,23.2,1898126,0.0,1.0
2017-10-05,24.075,24.45,23.525,24.0,1621709,24.075,24.45,23.525,24.0,1621709,0.0,1.0
2017-10-06,23.1,24.25,23.0,24.0,1648853,23.1,24.25,23.0,24.0,1648853,0.0,1.0
2017-10-09,23.25,23.5,22.45,23.2,1152756,23.25,23.5,22.45,23.2,1152756,0.0,1.0
2017-10-10,23.15,23.5,22.65,23.4,977796,23.15,23.5,22.65,23.4,977796,0.0,1.0
2017-10-11,23.05,23.15,22.7795,23.1,1325449,23.05,23.15,22.7795,23.1,1325449,0.0,1.0
2017-10-12,22.45,23.15,22.3,22.95,1208622,22.45,23.15,22.3,22.95,1208622,0.0,1.0
2017-10-13,21.9,22.6,21.7,22.5,1405696,21.9,22.6,21.7,22.5,1405696,0.0,1.0
2017-10-16,22.3,22.4,19.65,21.2,3845383,22.3,22.4,19.65,21.2,3845383,0.0,1.0
2017-10-17,21.175,22.1,20.6,22.1,1851718,21.175,22.1,20.6,22.1,1851718,0.0,1.0
2017-10-18,20.4,21.2,20.05,21.2,1324540,20.4,21.2,20.05,21.2,1324540,0.0,1.0
2017-10-19,20.85,20.975,20.1,20.4,1271228,20.85,20.975,20.1,20.4,1271228,0.0,1.0
2017-10-20,20.4,21.15,20.25,20.95,786153,20.4,21.15,20.25,20.95,786153,0.0,1.0
2017-10-23,19.95,20.4,19.85,20.4,1092716,19.95,20.4,19.85,20.4,1092716,0.0,1.0
2017-10-24,20.15,20.75,19.95,20.0,1227813,20.15,20.75,19.95,20.0,1227813,0.0,1.0
2017-10-25,20.4,20.65,20.05,20.25,941168,20.4,20.65,20.05,20.25,941168,0.0,1.0
2017-10-26,20.25,20.65,20.04,20.35,1083855,20.25,20.65,20.04,20.35,1083855,0.0,1.0
2017-10-27,21.7,21.9,20.35,20.35,1538080,21.7,21.9,20.35,20.35,1538080,0.0,1.0
2017-10-30,22.25,22.55,21.65,21.7,1147159,22.25,22.55,21.65,21.7,1147159,0.0,1.0
2017-10-31,22.0,23.0,21.95,22.5,980438,22.0,23.0,21.95,22.5,980438,0.0,1.0
2017-11-01,21.0,22.2,20.55,22.15,1729293,21.0,22.2,20.55,22.15,1729293,0.0,1.0
2017-11-02,21.8,21.85,20.75,21.05,1235751,21.8,21.85,20.75,21.05,1235751,0.0,1.0
2017-11-03,21.6,22.7,21.125,21.95,1396470,21.6,22.7,21.125,21.95,1396470,0.0,1.0
2017-11-06,23.2,23.85,21.955,22.0,3156636,23.2,23.85,21.955,22.0,3156636,0.0,1.0
2017-11-07,21.95,23.3,21.8,23.2,1737150,21.95,23.3,21.8,23.2,1737150,0.0,1.0
2017-11-08,20.85,22.05,20.8,22.0,2024934,20.85,22.05,20.8,22.0,2024934,0.0,1.0
2017-11-09,20.05,21.75,19.875,21.2,2813919,20.05,21.75,19.875,21.2,2813919,0.0,1.0
2017-11-10,20.25,22.25,18.6,22.15,9742917,20.25,22.25,18.6,22.15,9742917,0.0,1.0
2017-11-13,18.35,20.2129,18.2,20.2,3996604,18.35,20.2129,18.2,20.2,3996604,0.0,1.0
2017-11-14,18.125,18.55,17.25,17.7,3666146,18.125,18.55,17.25,17.7,3666146,0.0,1.0
2017-11-15,17.85,18.15,17.3,18.15,1864942,17.85,18.15,17.3,18.15,1864942,0.0,1.0
2017-11-16,18.45,18.8,17.855,17.95,1852221,18.45,18.8,17.855,17.95,1852221,0.0,1.0
2017-11-17,18.25,18.65,17.95,18.45,1523020,18.25,18.65,17.95,18.45,1523020,0.0,1.0
2017-11-20,17.7,18.5598,17.405,18.35,1834681,17.7,18.5598,17.405,18.35,1834681,0.0,1.0
2017-11-21,18.4,18.5,17.4876,17.95,1470030,18.4,18.5,17.4876,17.95,1470030,0.0,1.0
2017-11-22,18.55,18.7,18.1,18.4,1016683,18.55,18.7,18.1,18.4,1016683,0.0,1.0
2017-11-24,18.55,18.75,18.3,18.65,511262,18.55,18.75,18.3,18.65,511262,0.0,1.0
2017-11-27,18.3,18.65,18.05,18.3,935907,18.3,18.65,18.05,18.3,935907,0.0,1.0
2017-11-28,19.55,19.9,18.1,18.45,1751809,19.55,19.9,18.1,18.45,1751809,0.0,1.0
2017-11-29,19.5,20.2,19.15,19.6,1976712,19.5,20.2,19.15,19.6,1976712,0.0,1.0
2017-11-30,20.0,20.05,19.4,19.55,1601897,20.0,20.05,19.4,19.55,1601897,0.0,1.0
2017-12-01,18.4,20.0,18.0,19.85,1908637,18.4,20.0,18.0,19.85,1908637,0.0,1.0
2017-12-04,17.75,18.9657,17.7,18.6,1009801,17.75,18.9657,17.7,18.6,1009801,0.0,1.0
2017-12-05,17.4,18.05,16.85,17.7,1680763,17.4,18.05,16.85,17.7,1680763,0.0,1.0
2017-12-06,17.3,17.55,16.9,17.2,1134615,17.3,17.55,16.9,17.2,1134615,0.0,1.0
2017-12-07,17.65,18.0,17.2394,17.4,985205,17.65,18.0,17.2394,17.4,985205,0.0,1.0
2017-12-08,18.3,18.35,17.7,17.75,902439,18.3,18.35,17.7,17.75,902439,0.0,1.0
2017-12-11,18.6,18.93,18.1,18.45,763595,18.6,18.93,18.1,18.45,763595,0.0,1.0
2017-12-12,17.75,18.68,17.65,18.6,1583354,17.75,18.68,17.65,18.6,1583354,0.0,1.0
2017-12-13,19.0,19.27,17.7,17.7,1338054,19.0,19.27,17.7,17.7,1338054,0.0,1.0
2017-12-14,18.75,19.5,18.48,18.9,941976,18.75,19.5,18.48,18.9,941976,0.0,1.0
2017-12-15,19.25,19.65,18.65,18.85,3512507,19.25,19.65,18.65,18.85,3512507,0.0,1.0
2017-12-18,18.8,19.4,18.4,19.4,1004935,18.8,19.4,18.4,19.4,1004935,0.0,1.0
2017-12-19,18.5,19.4,18.5,18.85,1037667,18.5,19.4,18.5,18.85,1037667,0.0,1.0
2017-12-20,18.1,18.8,17.9,18.5,848042,18.1,18.8,17.9,18.5,848042,0.0,1.0
2017-12-21,18.3,18.65,17.9,18.0,1002024,18.3,18.65,17.9,18.0,1002024,0.0,1.0
2017-12-22,18.8,18.86,17.95,18.2,1153773,18.8,18.86,17.95,18.2,1153773,0.0,1.0
2017-12-26,19.45,19.5,18.3,18.8,1175391,19.45,19.5,18.3,18.8,1175391,0.0,1.0
2017-12-27,19.2,19.5,18.95,19.25,675901,19.2,19.5,18.95,19.25,675901,0.0,1.0
2017-12-28,19.3,19.55,19.0,19.05,789287,19.3,19.55,19.0,19.05,789287,0.0,1.0
2017-12-29,18.7,19.5,18.61,19.4,1478780,18.7,19.5,18.61,19.4,1478780,0.0,1.0
2018-01-02,18.8,19.15,18.3,18.75,940984,18.8,19.15,18.3,18.75,940984,0.0,1.0
2018-01-03,18.65,19.11,18.5,18.8,746789,18.65,19.11,18.5,18.8,746789,0.0,1.0
2018-01-04,18.0,18.85,17.85,18.6,1058334,18.0,18.85,17.85,18.6,1058334,0.0,1.0
2018-01-05,18.5,18.55,18.0,18.0,836077,18.5,18.55,18.0,18.0,836077,0.0,1.0
2018-01-08,17.8,18.85,17.75,18.8,1389034,17.8,18.85,17.75,18.8,1389034,0.0,1.0
2018-01-09,17.55,18.25,17.25,17.9,1270157,17.55,18.25,17.25,17.9,1270157,0.0,1.0
2018-01-10,16.85,17.5,16.55,17.35,2501731,16.85,17.5,16.55,17.35,2501731,0.0,1.0
2018-01-11,16.05,17.0,15.85,16.85,2916440,16.05,17.0,15.85,16.85,2916440,0.0,1.0
2018-01-12,15.75,16.2,15.1,16.1,2556937,15.75,16.2,15.1,16.1,2556937,0.0,1.0
2018-01-16,14.65,15.78,14.65,15.7,2673687,14.65,15.78,14.65,15.7,2673687,0.0,1.0
2018-01-17,15.68,15.93,15.0,15.05,2876662,15.68,15.93,15.0,15.05,2876662,0.0,1.0
2018-01-18,15.43,15.73,15.15,15.6,1040391,15.43,15.73,15.15,15.6,1040391,0.0,1.0
2018-01-19,15.65,16.05,15.3,15.4,1004461,15.65,16.05,15.3,15.4,1004461,0.0,1.0
2018-01-22,17.0,17.2,16.05,16.5,2782557,17.0,17.2,16.05,16.5,2782557,0.0,1.0
2018-01-23,17.65,17.85,17.0,17.05,1742149,17.65,17.85,17.0,17.05,1742149,0.0,1.0
2018-01-24,17.35,17.65,16.8,17.25,1290499,17.35,17.65,16.8,17.25,1290499,0.0,1.0
2018-01-25,18.1,18.35,17.3,17.45,1183109,18.1,18.35,17.3,17.45,1183109,0.0,1.0
2018-01-26,17.3,18.27,17.2,18.15,826441,17.3,18.27,17.2,18.15,826441,0.0,1.0
2018-01-29,16.8,17.5,16.6,17.15,997469,16.8,17.5,16.6,17.15,997469,0.0,1.0
2018-01-30,16.4,17.0,16.15,16.7,820534,16.4,17.0,16.15,16.7,820534,0.0,1.0
2018-01-31,16.1,16.75,16.05,16.5,807476,16.1,16.75,16.05,16.5,807476,0.0,1.0
2018-02-01,16.45,16.8,15.95,16.1,780130,16.45,16.8,15.95,16.1,780130,0.0,1.0
2018-02-02,17.45,17.75,16.05,16.3,1798149,17.45,17.75,16.05,16.3,1798149,0.0,1.0
2018-02-05,17.3,18.15,17.0,17.45,1833277,17.3,18.15,17.0,17.45,1833277,0.0,1.0
2018-02-06,18.05,18.15,16.85,17.0,1645409,18.05,18.15,16.85,17.0,1645409,0.0,1.0
2018-02-07,17.75,18.1,17.4,18.1,1174163,17.75,18.1,17.4,18.1,1174163,0.0,1.0
2018-02-08,17.0,18.05,17.0,17.85,1073289,17.0,18.05,17.0,17.85,1073289,0.0,1.0
2018-02-09,16.65,17.4,15.55,17.15,1572043,16.65,17.4,15.55,17.15,1572043,0.0,1.0
2018-02-12,16.95,17.08,16.05,16.7,903641,16.95,17.08,16.05,16.7,903641,0.0,1.0
2018-02-13,17.2,17.25,16.6,16.9,423661,17.2,17.25,16.6,16.9,423661,0.0,1.0
2018-02-14,16.8,17.3,15.9,16.4,1326907,16.8,17.3,15.9,16.4,1326907,0.0,1.0
2018-02-15,17.05,17.2,16.65,16.85,652468,17.05,17.2,16.65,16.85,652468,0.0,1.0
2018-02-16,17.23,17.4,17.05,17.15,706923,17.23,17.4,17.05,17.15,706923,0.0,1.0
2018-02-20,17.25,18.5,16.85,17.5,1897187,17.25,18.5,16.85,17.5,1897187,0.0,1.0
2018-02-21,17.4,18.05,17.18,17.7,1573654,17.4,18.05,17.18,17.7,1573654,0.0,1.0
2018-02-22,17.35,18.05,17.23,17.5,1401021,17.35,18.05,17.23,17.5,1401021,0.0,1.0
2018-02-23,17.75,18.1,17.2,17.4,1346988,17.75,18.1,17.2,17.4,1346988,0.0,1.0
2018-02-26,17.75,17.95,17.35,17.75,1244597,17.75,17.95,17.35,17.75,1244597,0.0,1.0
2018-02-27,17.4,17.85,17.4,17.65,740879,17.4,17.85,17.4,17.65,740879,0.0,1.0
2018-02-28,16.15,17.65,16.05,17.35,1306653,16.15,17.65,16.05,17.35,1306653,0.0,1.0
2018-03-01,16.05,16.35,15.6,16.1,1915649,16.05,16.35,15.6,16.1,1915649,0.0,1.0
2018-03-02,16.55,16.7,15.8,15.95,1190125,16.55,16.7,15.8,15.95,1190125,0.0,1.0
2018-03-05,17.05,17.1,16.45,16.6,804650,17.05,17.1,16.45,16.6,804650,0.0,1.0
2018-03-06,17.3,17.4,16.55,16.95,844807,17.3,17.4,16.55,16.95,844807,0.0,1.0
2018-03-07,17.6,17.6,16.9,17.2,874720,17.6,17.6,16.9,17.2,874720,0.0,1.0
2018-03-08,18.0,18.2,16.25,17.35,2961561,18.0,18.2,16.25,17.35,2961561,0.0,1.0
2018-03-09,17.55,18.1,17.2,18.05,1052727,17.55,18.1,17.2,18.05,1052727,0.0,1.0
2018-03-12,16.85,17.6,16.29,17.55,2305314,16.85,17.6,16.29,17.55,2305314,0.0,1.0
2018-03-13,16.3,16.83,16.05,16.8,1558333,16.3,16.83,16.05,16.8,1558333,0.0,1.0
2018-03-14,16.2,16.6,16.1,16.35,1027385,16.2,16.6,16.1,16.35,1027385,0.0,1.0
2018-03-15,16.45,16.8,16.25,16.3,1310982,16.45,16.8,16.25,16.3,1310982,0.0,1.0
2018-03-16,16.4,16.68,16.15,16.35,2032211,16.4,16.68,16.15,16.35,2032211,0.0,1.0
2018-03-19,16.7,16.75,16.13,16.2,1179571,16.7,16.75,16.13,16.2,1179571,0.0,1.0
2018-03-20,17.45,17.7,16.6,16.75,1470238,17.45,17.7,16.6,16.75,1470238,0.0,1.0
2018-03-21,18.4,18.5,17.0,17.45,1677151,18.4,18.5,17.0,17.45,1677151,0.0,1.0
2018-03-22,18.5,19.05,18.04,18.2,2571209,18.5,19.05,18.04,18.2,2571209,0.0,1.0
2018-03-23,18.5,19.15,18.48,18.5,1786442,18.5,19.15,18.48,18.5,1786442,0.0,1.0
2018-03-26,19.2,19.2,18.25,18.65,2095123,19.2,19.2,18.25,18.65,2095123,0.0,1.0
2018-03-27,19.9,20.3,18.85,19.2,3160260,19.9,20.3,18.85,19.2,3160260,0.0,1.0
2018-03-28,19.65,20.4,19.06,19.85,1878182,19.65,20.4,19.06,19.85,1878182,0.0,1.0
2018-03-29,19.85,20.6,19.75,19.75,1605838,19.85,20.6,19.75,19.75,1605838,0.0,1.0
2018-04-02,18.8,20.6,18.69,19.7,2156762,18.8,20.6,18.69,19.7,2156762,0.0,1.0
2018-04-03,18.3,19.05,18.0,19.05,1308998,18.3,19.05,18.0,19.05,1308998,0.0,1.0
2018-04-04,19.55,19.65,17.75,18.05,1518546,19.55,19.65,17.75,18.05,1518546,0.0,1.0
2018-04-05,19.4,19.6,18.8,19.6,1014824,19.4,19.6,18.8,19.6,1014824,0.0,1.0
2018-04-06,18.55,19.3,18.35,19.3,1251942,18.55,19.3,18.35,19.3,1251942,0.0,1.0
2018-04-09,18.6,19.1,18.4,18.85,1112295,18.6,19.1,18.4,18.85,1112295,0.0,1.0
2018-04-10,19.55,19.6,18.45,18.8,1502384,19.55,19.6,18.45,18.8,1502384,0.0,1.0
2018-04-11,20.1,20.2,19.29,19.4,1257453,20.1,20.2,19.29,19.4,1257453,0.0,1.0
2018-04-12,20.75,21.11,19.95,20.15,2043851,20.75,21.11,19.95,20.15,2043851,0.0,1.0
2018-04-13,19.75,20.95,19.58,20.75,1233459,19.75,20.95,19.58,20.75,1233459,0.0,1.0
2018-04-16,18.85,22.8,18.35,22.45,5471641,18.85,22.8,18.35,22.45,5471641,0.0,1.0
2018-04-17,20.1,20.25,18.5,19.1,2820558,20.1,20.25,18.5,19.1,2820558,0.0,1.0
2018-04-18,19.7,20.55,19.6,20.1,1557601,19.7,20.55,19.6,20.1,1557601,0.0,1.0
2018-04-19,18.7,19.7,18.35,19.5,1912474,18.7,19.7,18.35,19.5,1912474,0.0,1.0
2018-04-20,18.08,18.73,17.8,18.6,1292675,18.08,18.73,17.8,18.6,1292675,0.0,1.0
2018-04-23,18.45,18.6,17.55,18.45,1412727,18.45,18.6,17.55,18.45,1412727,0.0,1.0
2018-04-24,18.1,18.45,17.85,18.45,811956,18.1,18.45,17.85,18.45,811956,0.0,1.0
2018-04-25,18.65,18.75,17.7,18.15,920554,18.65,18.75,17.7,18.15,920554,0.0,1.0
2018-04-26,18.85,19.33,18.75,18.85,1030783,18.85,19.33,18.75,18.85,1030783,0.0,1.0
2018-04-27,18.3,18.8,18.25,18.8,1188324,18.3,18.8,18.25,18.8,1188324,0.0,1.0
2018-04-30,16.95,18.31,16.9,18.3,1373463,16.95,18.31,16.9,18.3,1373463,0.0,1.0
2018-05-01,17.1,17.45,16.4,16.95,2056508,17.1,17.45,16.4,16.95,2056508,0.0,1.0
2018-05-02,16.75,17.1,16.55,17.1,1264108,16.75,17.1,16.55,17.1,1264108,0.0,1.0
2018-05-03,16.25,16.83,16.15,16.8,1100893,16.25,16.83,16.15,16.8,1100893,0.0,1.0
2018-05-04,16.4,16.75,16.15,16.3,1015337,16.4,16.75,16.15,16.3,1015337,0.0,1.0
2018-05-07,16.9,17.0,16.35,16.4,868154,16.9,17.0,16.35,16.4,868154,0.0,1.0
2018-05-08,16.6,16.95,16.35,16.8,926052,16.6,16.95,16.35,16.8,926052,0.0,1.0
2018-05-09,16.05,16.5,15.2,16.0,2710130,16.05,16.5,15.2,16.0,2710130,0.0,1.0
2018-05-10,18.75,19.1,16.85,17.0,5823667,18.75,19.1,16.85,17.0,5823667,0.0,1.0
2018-05-11,19.52,19.65,18.55,18.65,2601479,19.52,19.65,18.55,18.65,2601479,0.0,1.0
2018-05-14,19.95,20.1,19.44,19.5,1497547,19.95,20.1,19.44,19.5,1497547,0.0,1.0
2018-05-15,18.9,19.85,18.6,19.75,1179913,18.9,19.85,18.6,19.75,1179913,0.0,1.0
2018-05-16,19.35,19.5,18.75,19.1,1195754,19.35,19.5,18.75,19.1,1195754,0.0,1.0
2018-05-17,16.7,18.25,15.8,18.15,5903847,16.7,18.25,15.8,18.15,5903847,0.0,1.0
2018-05-18,17.1,17.5,16.45,16.85,1565701,17.1,17.5,16.45,16.85,1565701,0.0,1.0
2018-05-21,16.6,17.25,16.5,17.1,1751711,16.6,17.25,16.5,17.1,1751711,0.0,1.0
2018-05-22,16.6,16.8,16.45,16.65,1103638,16.6,16.8,16.45,16.65,1103638,0.0,1.0
2018-05-23,16.1,16.8,16.0,16.7,1602462,16.1,16.8,16.0,16.7,1602462,0.0,1.0
2018-05-24,16.45,16.45,16.11,16.15,911265,16.45,16.45,16.11,16.15,911265,0.0,1.0
2018-05-25,16.75,16.8,16.36,16.5,684937,16.75,16.8,16.36,16.5,684937,0.0,1.0
2018-05-29,16.0,17.05,15.85,16.85,1652493,16.0,17.05,15.85,16.85,1652493,0.0,1.0
2018-05-30,15.95,16.3,15.7,16.15,1486059,15.95,16.3,15.7,16.15,1486059,0.0,1.0
2018-05-31,15.8,16.15,15.45,15.85,1411733,15.8,16.15,15.45,15.85,1411733,0.0,1.0
2018-06-01,16.2,16.4,15.7,15.85,1643688,16.2,16.4,15.7,15.85,1643688,0.0,1.0
2018-06-04,15.5,16.4,14.7,16.35,3545766,15.5,16.4,14.7,16.35,3545766,0.0,1.0
2018-06-05,15.95,16.88,15.55,15.55,2467998,15.95,16.88,15.55,15.55,2467998,0.0,1.0
2018-06-06,15.8,16.2,15.33,16.0,1403329,15.8,16.2,15.33,16.0,1403329,0.0,1.0
2018-06-07,15.65,15.9,15.45,15.75,740015,15.65,15.9,15.45,15.75,740015,0.0,1.0
2018-06-08,15.7,15.75,15.3,15.55,1029051,15.7,15.75,15.3,15.55,1029051,0.0,1.0
2018-06-11,15.8,15.91,15.65,15.65,796854,15.8,15.91,15.65,15.65,796854,0.0,1.0
2018-06-12,15.95,16.0,15.63,15.7,1392318,15.95,16.0,15.63,15.7,1392318,0.0,1.0
2018-06-13,16.4,16.65,15.85,16.0,1621758,16.4,16.65,15.85,16.0,1621758,0.0,1.0
2018-06-14,15.9,16.45,15.85,16.45,922527,15.9,16.45,15.85,16.45,922527,0.0,1.0
2018-06-15,16.15,16.2,15.73,15.85,2807076,16.15,16.2,15.73,15.85,2807076,0.0,1.0
2018-06-18,15.95,16.11,15.8,15.95,687422,15.95,16.11,15.8,15.95,687422,0.0,1.0
2018-06-19,15.9,16.05,15.65,15.8,1511568,15.9,16.05,15.65,15.8,1511568,0.0,1.0
2018-06-20,15.95,16.15,15.7,15.9,1024373,15.95,16.15,15.7,15.9,1024373,0.0,1.0
2018-06-21,15.9,16.2,15.8,16.1,871059,15.9,16.2,15.8,16.1,871059,0.0,1.0
2018-06-22,15.95,16.05,15.6,15.9,2450049,15.95,16.05,15.6,15.9,2450049,0.0,1.0
2018-06-25,15.6,15.9,15.55,15.85,1063806,15.6,15.9,15.55,15.85,1063806,0.0,1.0
2018-06-26,15.75,16.35,15.51,15.7,1052572,15.75,16.35,15.51,15.7,1052572,0.0,1.0
2018-06-27,15.15,15.85,15.1,15.7,1187507,15.15,15.85,15.1,15.7,1187507,0.0,1.0
2018-06-28,15.3,15.6,14.75,15.1,1466176,15.3,15.6,14.75,15.1,1466176,0.0,1.0
2018-06-29,15.25,15.8,15.1,15.45,1397000,15.25,15.8,15.1,15.45,1397000,0.0,1.0
2018-07-02,15.45,15.6,15.0,15.25,629177,15.45,15.6,15.0,15.25,629177,0.0,1.0
2018-07-03,15.45,15.75,15.26,15.6,475566,15.45,15.75,15.26,15.6,475566,0.0,1.0
2018-07-05,15.625,15.7,15.2,15.45,496246,15.625,15.7,15.2,15.45,496246,0.0,1.0
2018-07-06,16.0,16.0,15.6,15.7,682603,16.0,16.0,15.6,15.7,682603,0.0,1.0
2018-07-09,15.65,16.2,15.45,16.15,756157,15.65,16.2,15.45,16.15,756157,0.0,1.0
2018-07-10,15.2,15.78,15.05,15.65,1171077,15.2,15.78,15.05,15.65,1171077,0.0,1.0
2018-07-11,15.1,15.25,14.9,15.0,627434,15.1,15.25,14.9,15.0,627434,0.0,1.0
2018-07-12,15.25,15.3,15.0,15.15,843500,15.25,15.3,15.0,15.15,843500,0.0,1.0
2018-07-13,15.1,15.3,15.0,15.3,489449,15.1,15.3,15.0,15.3,489449,0.0,1.0
2018-07-16,14.65,15.1,14.6,15.05,968138,14.65,15.1,14.6,15.05,968138,0.0,1.0
2018-07-17,15.55,15.65,14.68,14.8,1076011,15.55,15.65,14.68,14.8,1076011,0.0,1.0
2018-07-18,15.65,15.75,15.15,15.6,484851,15.65,15.75,15.15,15.6,484851,0.0,1.0
2018-07-19,15.65,16.15,15.53,15.55,875081,15.65,16.15,15.53,15.55,875081,0.0,1.0
2018-07-20,15.75,15.95,15.3,15.7,852539,15.75,15.95,15.3,15.7,852539,0.0,1.0
2018-07-23,15.5,15.85,15.02,15.75,897748,15.5,15.85,15.02,15.75,897748,0.0,1.0
2018-07-24,14.3,15.7,14.0,15.55,2738255,14.3,15.7,14.0,15.55,2738255,0.0,1.0
2018-07-25,14.0,14.55,13.85,14.2,1650699,14.0,14.55,13.85,14.2,1650699,0.0,1.0
2018-07-26,14.0,14.5,13.55,14.0,1647675,14.0,14.5,13.55,14.0,1647675,0.0,1.0
2018-07-27,13.55,14.05,13.06,14.05,1413212,13.55,14.05,13.06,14.05,1413212,0.0,1.0
2018-07-30,13.1,13.48,12.7,13.45,1521000,13.1,13.48,12.7,13.45,1521000,0.0,1.0
2018-07-31,13.5,13.9,13.1,13.2,881294,13.5,13.9,13.1,13.2,881294,0.0,1.0
2018-08-01,13.45,13.58,13.15,13.45,982129,13.45,13.58,13.15,13.45,982129,0.0,1.0
2018-08-02,13.45,13.53,13.25,13.35,955459,13.45,13.53,13.25,13.35,955459,0.0,1.0
2018-08-03,12.95,13.51,12.9,13.45,895788,12.95,13.51,12.9,13.45,895788,0.0,1.0
2018-08-06,12.9,13.3,12.8,13.0,1111305,12.9,13.3,12.8,13.0,1111305,0.0,1.0
2018-08-07,13.7,13.85,12.9,13.8,1440103,13.7,13.85,12.9,13.8,1440103,0.0,1.0
2018-08-08,13.3,13.75,13.25,13.65,687968,13.3,13.75,13.25,13.65,687968,0.0,1.0
2018-08-09,13.4,13.68,13.25,13.35,542315,13.4,13.68,13.25,13.35,542315,0.0,1.0
2018-08-10,13.3,13.5,13.05,13.3,409605,13.3,13.5,13.05,13.3,409605,0.0,1.0
2018-08-13,13.23,13.45,12.9,13.25,1129769,13.23,13.45,12.9,13.25,1129769,0.0,1.0
2018-08-14,13.3,13.45,13.1,13.35,617760,13.3,13.45,13.1,13.35,617760,0.0,1.0
2018-08-15,12.75,13.35,12.7,13.25,1029147,12.75,13.35,12.7,13.25,1029147,0.0,1.0
2018-08-16,12.6,12.78,12.25,12.75,991899,12.6,12.78,12.25,12.75,991899,0.0,1.0
2018-08-17,12.6,12.73,12.3,12.65,511072,12.6,12.73,12.3,12.65,511072,0.0,1.0
2018-08-20,12.2,12.8,12.08,12.6,1075953,12.2,12.8,12.08,12.6,1075953,0.0,1.0
2018-08-21,12.8,12.9,12.15,12.3,799722,12.8,12.9,12.15,12.3,799722,0.0,1.0
2018-08-22,13.45,13.5,12.84,12.85,700100,13.45,13.5,12.84,12.85,700100,0.0,1.0
2018-08-23,13.2,13.6,13.05,13.35,574662,13.2,13.6,13.05,13.35,574662,0.0,1.0
2018-08-24,13.2,13.55,12.97,13.3,428922,13.2,13.55,12.97,13.3,428922,0.0,1.0
2018-08-27,13.4,13.43,13.05,13.25,747468,13.4,13.43,13.05,13.25,747468,0.0,1.0
2018-08-28,13.45,13.53,13.2,13.4,585530,13.45,13.53,13.2,13.4,585530,0.0,1.0
2018-08-29,13.2,13.5,13.1,13.45,576965,13.2,13.5,13.1,13.45,576965,0.0,1.0
2018-08-30,13.55,13.85,13.05,13.2,703399,13.55,13.85,13.05,13.2,703399,0.0,1.0
2018-08-31,13.85,14.2,13.45,13.55,867972,13.85,14.2,13.45,13.55,867972,0.0,1.0
2018-09-04,13.7,14.35,13.5,14.1,724324,13.7,14.35,13.5,14.1,724324,0.0,1.0
2018-09-05,13.1,13.78,13.0,13.7,566470,13.1,13.78,13.0,13.7,566470,0.0,1.0
2018-09-06,12.6,13.35,12.56,13.1,617255,12.6,13.35,12.56,13.1,617255,0.0,1.0
2018-09-07,12.75,13.1,12.3,12.5,734104,12.75,13.1,12.3,12.5,734104,0.0,1.0
2018-09-10,12.65,13.1,12.55,12.8,660136,12.65,13.1,12.55,12.8,660136,0.0,1.0
2018-09-11,12.35,12.75,12.2,12.6,593597,12.35,12.75,12.2,12.6,593597,0.0,1.0
2018-09-12,12.0,12.4,11.95,12.3,801063,12.0,12.4,11.95,12.3,801063,0.0,1.0
2018-09-13,12.05,12.23,11.85,12.05,791663,12.05,12.23,11.85,12.05,791663,0.0,1.0
2018-09-14,11.95,12.15,11.65,12.05,847962,11.95,12.15,11.65,12.05,847962,0.0,1.0
2018-09-17,11.85,12.0,11.65,12.0,655826,11.85,12.0,11.65,12.0,655826,0.0,1.0
2018-09-18,12.2,12.2,11.8,11.85,560719,12.2,12.2,11.8,11.85,560719,0.0,1.0
2018-09-19,11.95,12.35,11.35,12.2,852775,11.95,12.35,11.35,12.2,852775,0.0,1.0
2018-09-20,12.2,12.25,11.75,12.05,493265,12.2,12.25,11.75,12.05,493265,0.0,1.0
2018-09-21,12.0,12.3,11.81,12.15,4251870,12.0,12.3,11.81,12.15,4251870,0.0,1.0
2018-09-24,12.4,12.4,11.9,12.0,598033,12.4,12.4,11.9,12.0,598033,0.0,1.0
2018-09-25,12.4,12.98,12.35,12.35,1026029,12.4,12.98,12.35,12.35,1026029,0.0,1.0
2018-09-26,12.4,12.7,12.15,12.5,1086951,12.4,12.7,12.15,12.5,1086951,0.0,1.0
2018-09-27,12.1,12.63,11.95,12.4,585857,12.1,12.63,11.95,12.4,585857,0.0,1.0
2018-09-28,12.4,12.5,12.0,12.1,583479,12.4,12.5,12.0,12.1,583479,0.0,1.0
2018-10-01,11.74,12.55,11.74,12.44,799710,11.74,12.55,11.74,12.44,799710,0.0,1.0
2018-10-02,11.35,11.94,10.97,11.79,1406293,11.35,11.94,10.97,11.79,1406293,0.0,1.0
2018-10-03,11.58,11.78,11.01,11.35,635845,11.58,11.78,11.01,11.35,635845,0.0,1.0
2018-10-04,11.0,11.6,10.84,11.56,1088067,11.0,11.6,10.84,11.56,1088067,0.0,1.0
2018-10-05,10.61,11.25,10.35,11.03,1056610,10.61,11.25,10.35,11.03,1056610,0.0,1.0
2018-10-08,11.05,11.19,10.4,10.7,1500428,11.05,11.19,10.4,10.7,1500428,0.0,1.0
2018-10-09,11.19,11.92,10.77,11.03,2605906,11.19,11.92,10.77,11.03,2605906,0.0,1.0
2018-10-10,11.25,11.71,11.01,11.12,1014347,11.25,11.71,11.01,11.12,1014347,0.0,1.0
2018-10-11,11.17,11.51,11.03,11.12,719583,11.17,11.51,11.03,11.12,719583,0.0,1.0
2018-10-12,11.29,11.46,11.08,11.46,648660,11.29,11.46,11.08,11.46,648660,0.0,1.0
2018-10-15,10.89,11.33,10.85,11.3,690086,10.89,11.33,10.85,11.3,690086,0.0,1.0
2018-10-16,11.54,11.58,10.94,11.04,1202248,11.54,11.58,10.94,11.04,1202248,0.0,1.0
2018-10-17,11.76,11.8,11.19,11.48,661666,11.76,11.8,11.19,11.48,661666,0.0,1.0
2018-10-18,11.37,11.71,11.23,11.71,526640,11.37,11.71,11.23,11.71,526640,0.0,1.0
2018-10-19,10.89,11.6,10.89,11.36,934046,10.89,11.6,10.89,11.36,934046,0.0,1.0
2018-10-22,12.09,13.75,11.45,13.62,6425000,12.09,13.75,11.45,13.62,6425000,0.0,1.0
2018-10-23,13.28,13.5,11.35,11.6,4254574,13.28,13.5,11.35,11.6,4254574,0.0,1.0
2018-10-24,12.44,13.55,12.42,13.5,3163338,12.44,13.55,12.42,13.5,3163338,0.0,1.0
2018-10-25,12.1,13.08,11.9,12.46,1761102,12.1,13.08,11.9,12.46,1761102,0.0,1.0
2018-10-26,11.98,12.09,11.53,11.94,1234629,11.98,12.09,11.53,11.94,1234629,0.0,1.0
2018-10-29,11.03,12.2,10.77,12.16,1328419,11.03,12.2,10.77,12.16,1328419,0.0,1.0
2018-10-30,10.1,11.18,9.99,10.93,1815229,10.1,11.18,9.99,10.93,1815229,0.0,1.0
2018-10-31,9.89,10.52,9.63,10.11,1520871,9.89,10.52,9.63,10.11,1520871,0.0,1.0
2018-11-01,10.83,11.01,9.92,9.92,1265086,10.83,11.01,9.92,9.92,1265086,0.0,1.0
2018-11-02,11.4,11.46,10.92,10.92,1032253,11.4,11.46,10.92,10.92,1032253,0.0,1.0
2018-11-05,11.12,11.7,10.91,11.37,1062001,11.12,11.7,10.91,11.37,1062001,0.0,1.0
2018-11-06,11.65,12.24,10.26,10.51,2145225,11.65,12.24,10.26,10.51,2145225,0.0,1.0
2018-11-07,12.07,12.61,11.72,11.72,1531670,12.07,12.61,11.72,11.72,1531670,0.0,1.0
2018-11-08,12.79,13.04,12.15,12.35,1815271,12.79,13.04,12.15,12.35,1815271,0.0,1.0
2018-11-09,12.09,12.77,11.98,12.7,989392,12.09,12.77,11.98,12.7,989392,0.0,1.0
2018-11-12,12.17,12.66,11.55,12.0,1370431,12.17,12.66,11.55,12.0,1370431,0.0,1.0
2018-11-13,11.79,12.44,11.75,12.21,662874,11.79,12.44,11.75,12.21,662874,0.0,1.0
2018-11-14,11.48,12.22,11.33,11.91,724609,11.48,12.22,11.33,11.91,724609,0.0,1.0
2018-11-15,12.03,12.16,11.37,11.42,722839,12.03,12.16,11.37,11.42,722839,0.0,1.0
2018-11-16,12.27,12.34,11.77,11.91,736263,12.27,12.34,11.77,11.91,736263,0.0,1.0
2018-11-19,11.53,12.22,11.13,12.22,842310,11.53,12.22,11.13,12.22,842310,0.0,1.0
2018-11-20,11.55,11.93,11.13,11.26,688060,11.55,11.93,11.13,11.26,688060,0.0,1.0
2018-11-21,11.96,12.01,11.45,11.61,457139,11.96,12.01,11.45,11.61,457139,0.0,1.0
2018-11-23,12.07,12.33,11.84,11.84,366438,12.07,12.33,11.84,11.84,366438,0.0,1.0
2018-11-26,12.2,12.49,11.74,12.25,489905,12.2,12.49,11.74,12.25,489905,0.0,1.0
2018-11-27,12.1,12.27,11.78,12.07,600995,12.1,12.27,11.78,12.07,600995,0.0,1.0
2018-11-28,12.22,12.29,11.86,12.24,657511,12.22,12.29,11.86,12.24,657511,0.0,1.0
2018-11-29,11.5,12.38,11.47,12.12,653437,11.5,12.38,11.47,12.12,653437,0.0,1.0
2018-11-30,11.3,11.53,10.65,11.31,1199905,11.3,11.53,10.65,11.31,1199905,0.0,1.0
2018-12-03,11.67,11.67,11.06,11.46,850760,11.67,11.67,11.06,11.46,850760,0.0,1.0
2018-12-04,10.6,11.65,10.53,11.64,1166001,10.6,11.65,10.53,11.64,1166001,0.0,1.0
2018-12-06,10.7,10.76,10.1,10.45,900664,10.7,10.76,10.1,10.45,900664,0.0,1.0
2018-12-07,10.54,11.1,10.53,10.61,841804,10.54,11.1,10.53,10.61,841804,0.0,1.0
2018-12-10,10.87,10.9,10.17,10.58,775867,10.87,10.9,10.17,10.58,775867,0.0,1.0
2018-12-11,10.82,11.01,10.62,11.0,406819,10.82,11.01,10.62,11.0,406819,0.0,1.0
2018-12-12,11.64,11.68,10.84,10.98,814847,11.64,11.68,10.84,10.98,814847,0.0,1.0
2018-12-13,10.49,11.64,10.4,11.62,1474648,10.49,11.64,10.4,11.62,1474648,0.0,1.0
2018-12-14,10.62,10.98,10.39,10.39,759367,10.62,10.98,10.39,10.39,759367,0.0,1.0
2018-12-17,10.15,10.71,10.07,10.52,875253,10.15,10.71,10.07,10.52,875253,0.0,1.0
2018-12-18,9.52,10.32,9.26,10.3,1068518,9.52,10.32,9.26,10.3,1068518,0.0,1.0
2018-12-19,9.4,10.04,9.29,9.57,1604263,9.4,10.04,9.29,9.57,1604263,0.0,1.0
2018-12-20,8.85,9.39,8.55,9.3,2185905,8.85,9.39,8.55,9.3,2185905,0.0,1.0
2018-12-21,8.14,9.0,8.12,8.93,2846496,8.14,9.0,8.12,8.93,2846496,0.0,1.0
2018-12-24,8.49,8.79,7.85,8.0,738860,8.49,8.79,7.85,8.0,738860,0.0,1.0
2018-12-26,8.67,8.77,8.15,8.59,1668532,8.67,8.77,8.15,8.59,1668532,0.0,1.0
2018-12-27,8.67,8.72,8.12,8.5,990233,8.67,8.72,8.12,8.5,990233,0.0,1.0
2018-12-28,8.63,8.88,8.37,8.64,1021113,8.63,8.88,8.37,8.64,1021113,0.0,1.0
2018-12-31,9.15,9.2,8.61,8.71,1485296,9.15,9.2,8.61,8.71,1485296,0.0,1.0
2019-01-02,9.45,9.6,8.78,8.99,1324986,9.45,9.6,8.78,8.99,1324986,0.0,1.0
2019-01-03,9.08,9.5,8.97,9.48,983369,9.08,9.5,8.97,9.48,983369,0.0,1.0
2019-01-04,9.81,9.88,9.1,9.21,1248405,9.81,9.88,9.1,9.21,1248405,0.0,1.0
2019-01-07,10.11,10.21,9.83,10.0,975074,10.11,10.21,9.83,10.0,975074,0.0,1.0
2019-01-08,10.16,10.66,9.84,10.51,945894,10.16,10.66,9.84,10.51,945894,0.0,1.0
2019-01-09,10.38,10.61,10.18,10.18,678048,10.38,10.61,10.18,10.18,678048,0.0,1.0
2019-01-10,10.52,10.55,10.1,10.28,686653,10.52,10.55,10.1,10.28,686653,0.0,1.0
2019-01-11,11.06,11.19,10.37,10.4,973574,11.06,11.19,10.37,10.4,973574,0.0,1.0
2019-01-14,10.8,11.27,10.74,10.96,812407,10.8,11.27,10.74,10.96,812407,0.0,1.0
2019-01-15,12.04,12.07,10.82,10.82,1444695,12.04,12.07,10.82,10.82,1444695,0.0,1.0
2019-01-16,12.01,12.42,11.83,12.05,1407615,12.01,12.42,11.83,12.05,1407615,0.0,1.0
2019-01-17,12.09,12.25,11.84,11.99,814596,12.09,12.25,11.84,11.99,814596,0.0,1.0
2019-01-18,12.05,12.29,11.94,12.11,1071893,12.05,12.29,11.94,12.11,1071893,0.0,1.0
2019-01-22,11.64,12.05,11.55,11.96,767424,11.64,12.05,11.55,11.96,767424,0.0,1.0
2019-01-23,11.22,11.83,11.05,11.7,566089,11.22,11.83,11.05,11.7,566089,0.0,1.0
2019-01-24,10.69,11.2,10.62,11.18,776641,10.69,11.2,10.62,11.18,776641,0.0,1.0
2019-01-25,11.06,11.12,10.35,10.78,1302444,11.06,11.12,10.35,10.78,1302444,0.0,1.0
2019-01-28,10.75,10.97,10.61,10.97,639479,10.75,10.97,10.61,10.97,639479,0.0,1.0
2019-01-29,10.79,10.95,10.65,10.78,488441,10.79,10.95,10.65,10.78,488441,0.0,1.0
2019-01-30,11.02,11.03,10.73,10.82,707965,11.02,11.03,10.73,10.82,707965,0.0,1.0
2019-01-31,11.02,11.18,10.92,11.03,602381,11.02,11.18,10.92,11.03,602381,0.0,1.0
2019-02-01,10.95,11.08,10.75,11.03,478585,10.95,11.08,10.75,11.03,478585,0.0,1.0
2019-02-04,11.01,11.12,10.88,10.99,661378,11.01,11.12,10.88,10.99,661378,0.0,1.0
2019-02-05,10.94,11.19,10.56,11.02,1014595,10.94,11.19,10.56,11.02,1014595,0.0,1.0
2019-02-06,10.62,11.21,10.52,10.94,509952,10.62,11.21,10.52,10.94,509952,0.0,1.0
2019-02-07,10.27,10.58,10.16,10.55,1001327,10.27,10.58,10.16,10.55,1001327,0.0,1.0
2019-02-08,10.54,10.61,10.18,10.18,423598,10.54,10.61,10.18,10.18,423598,0.0,1.0
2019-02-11,10.24,10.59,10.2,10.59,458848,10.24,10.59,10.2,10.59,458848,0.0,1.0
2019-02-12,10.5,10.64,10.27,10.27,488350,10.5,10.64,10.27,10.27,488350,0.0,1.0
2019-02-13,10.58,10.75,10.54,10.6,400978,10.58,10.75,10.54,10.6,400978,0.0,1.0
2019-02-14,10.54,10.68,10.46,10.53,584365,10.54,10.68,10.46,10.53,584365,0.0,1.0
2019-02-15,11.13,11.27,10.53,10.59,1758058,11.13,11.27,10.53,10.59,1758058,0.0,1.0
2019-02-19,10.97,11.44,10.9,11.26,832465,10.97,11.44,10.9,11.26,832465,0.0,1.0
2019-02-20,10.99,11.19,10.9,11.02,331164,10.99,11.19,10.9,11.02,331164,0.0,1.0
2019-02-21,10.59,11.1399,10.505,10.97,1293075,10.59,11.1399,10.505,10.97,1293075,0.0,1.0
2019-02-22,10.47,10.67,10.39,10.66,1065576,10.47,10.67,10.39,10.66,1065576,0.0,1.0
2019-02-25,10.36,10.82,10.2,10.66,2408277,10.36,10.82,10.2,10.66,2408277,0.0,1.0
2019-02-26,10.56,10.92,10.28,10.28,3790692,10.56,10.92,10.28,10.28,3790692,0.0,1.0
2019-02-27,9.55,10.6,9.3,10.35,3495086,9.55,10.6,9.3,10.35,3495086,0.0,1.0
2019-02-28,9.2,9.5,8.6,9.45,2394576,9.2,9.5,8.6,9.45,2394576,0.0,1.0
2019-03-01,9.23,9.36,8.93,9.24,1086273,9.23,9.36,8.93,9.24,1086273,0.0,1.0
2019-03-04,9.33,9.42,8.71,9.32,1642569,9.33,9.42,8.71,9.32,1642569,0.0,1.0
2019-03-05,9.11,9.56,9.09,9.29,806142,9.11,9.56,9.09,9.29,806142,0.0,1.0
2019-03-06,8.56,9.07,8.56,9.06,1746037,8.56,9.07,8.56,9.06,1746037,0.0,1.0
2019-03-07,8.43,8.69,8.28,8.56,1314232,8.43,8.69,8.28,8.56,1314232,0.0,1.0
2019-03-08,8.34,8.61,8.2,8.27,671180,8.34,8.61,8.2,8.27,671180,0.0,1.0
2019-03-11,8.67,8.67,8.3,8.38,825632,8.67,8.67,8.3,8.38,825632,0.0,1.0
2019-03-12,8.6,8.74,8.5,8.67,657972,8.6,8.74,8.5,8.67,657972,0.0,1.0
2019-03-13,8.42,8.7,8.39,8.6,724421,8.42,8.7,8.39,8.6,724421,0.0,1.0
2019-03-14,8.17,8.46,8.16,8.39,721274,8.17,8.46,8.16,8.39,721274,0.0,1.0
2019-03-15,7.96,8.26,7.88,8.22,2408784,7.96,8.26,7.88,8.22,2408784,0.0,1.0
2019-03-18,7.78,8.19,7.63,7.97,1181223,7.78,8.19,7.63,7.97,1181223,0.0,1.0
2019-03-19,7.99,8.24,7.78,7.8,1547830,7.99,8.24,7.78,7.8,1547830,0.0,1.0
2019-03-20,7.53,8.12,7.32,8.01,1893661,7.53,8.12,7.32,8.01,1893661,0.0,1.0
2019-03-21,7.56,7.65,7.32,7.49,1344632,7.56,7.65,7.32,7.49,1344632,0.0,1.0
2019-03-22,7.1,7.52,7.08,7.51,1390601,7.1,7.52,7.08,7.51,1390601,0.0,1.0
2019-03-25,7.17,7.25,6.75,7.08,1200114,7.17,7.25,6.75,7.08,1200114,0.0,1.0
2019-03-26,7.12,7.27,6.99,7.24,582440,7.12,7.27,6.99,7.24,582440,0.0,1.0
2019-03-27,7.08,7.2,6.91,7.12,1051179,7.08,7.2,6.91,7.12,1051179,0.0,1.0
2019-03-28,7.11,7.3,6.97,7.1,893884,7.11,7.3,6.97,7.1,893884,0.0,1.0
2019-03-29,7.31,7.34,7.09,7.15,687131,7.31,7.34,7.09,7.15,687131,0.0,1.0
2019-04-01,7.42,7.56,7.22,7.38,1578226,7.42,7.56,7.22,7.38,1578226,0.0,1.0
2019-04-02,7.56,7.74,7.37,7.42,1057860,7.56,7.74,7.37,7.42,1057860,0.0,1.0
2019-04-03,7.03,7.68,6.9,7.61,1857458,7.03,7.68,6.9,7.61,1857458,0.0,1.0
2019-04-04,7.2,7.25,6.95,7.02,1328942,7.2,7.25,6.95,7.02,1328942,0.0,1.0
2019-04-05,7.35,7.6,7.25,7.26,892792,7.35,7.6,7.25,7.26,892792,0.0,1.0
2019-04-08,7.1,7.32,7.04,7.32,637576,7.1,7.32,7.04,7.32,637576,0.0,1.0
2019-04-09,6.99,7.14,6.96,7.02,776311,6.99,7.14,6.96,7.02,776311,0.0,1.0
2019-04-10,7.1,7.16,6.97,7.05,1006968,7.1,7.16,6.97,7.05,1006968,0.0,1.0
2019-04-11,7.01,7.23,6.98,7.13,872545,7.01,7.23,6.98,7.13,872545,0.0,1.0
2019-04-12,6.95,7.15,6.75,7.08,945980,6.95,7.15,6.75,7.08,945980,0.0,1.0
2019-04-15,6.77,7.03,6.66,6.98,958001,6.77,7.03,6.66,6.98,958001,0.0,1.0
2019-04-16,6.72,6.89,6.67,6.81,715116,6.72,6.89,6.67,6.81,715116,0.0,1.0
2019-04-17,6.43,6.79,6.35,6.79,1339028,6.43,6.79,6.35,6.79,1339028,0.0,1.0
2019-04-18,6.41,6.54,6.22,6.43,1158480,6.41,6.54,6.22,6.43,1158480,0.0,1.0
2019-04-22,6.36,6.56,6.24,6.39,703762,6.36,6.56,6.24,6.39,703762,0.0,1.0
2019-04-23,6.51,6.59,6.3,6.34,798410,6.51,6.59,6.3,6.34,798410,0.0,1.0
2019-04-24,6.55,6.61,6.31,6.53,568218,6.55,6.61,6.31,6.53,568218,0.0,1.0
2019-04-25,6.56,6.65,6.4,6.55,534883,6.56,6.65,6.4,6.55,534883,0.0,1.0
2019-04-26,6.8,7.03,6.48,6.56,988659,6.8,7.03,6.48,6.56,988659,0.0,1.0
2019-04-29,6.72,7.04,6.71,6.86,794439,6.72,7.04,6.71,6.86,794439,0.0,1.0
2019-04-30,6.65,6.75,6.55,6.68,609559,6.65,6.75,6.55,6.68,609559,0.0,1.0
2019-05-01,6.54,6.81,6.53,6.67,753564,6.54,6.81,6.53,6.67,753564,0.0,1.0
2019-05-02,6.7,6.73,6.45,6.52,642278,6.7,6.73,6.45,6.52,642278,0.0,1.0
2019-05-03,6.96,7.09,6.76,6.8,1090432,6.96,7.09,6.76,6.8,1090432,0.0,1.0
2019-05-06,7.09,7.17,6.81,6.86,685564,7.09,7.17,6.81,6.86,685564,0.0,1.0
2019-05-07,6.51,7.12,6.43,6.96,1060857,6.51,7.12,6.43,6.96,1060857,0.0,1.0
2019-05-08,6.53,6.68,6.42,6.6,796127,6.53,6.68,6.42,6.6,796127,0.0,1.0
2019-05-09,7.69,7.9,6.94,7.5,2157497,7.69,7.9,6.94,7.5,2157497,0.0,1.0
2019-05-10,7.89,8.19,7.55,7.68,2017843,7.89,8.19,7.55,7.68,2017843,0.0,1.0
2019-05-13,6.99,7.71,6.97,7.65,1252453,6.99,7.71,6.97,7.65,1252453,0.0,1.0
2019-05-14,6.76,7.16,6.54,7.06,1237550,6.76,7.16,6.54,7.06,1237550,0.0,1.0
2019-05-15,6.63,6.7,6.42,6.67,668147,6.63,6.7,6.42,6.67,668147,0.0,1.0
2019-05-16,6.69,6.95,6.65,6.65,773704,6.69,6.95,6.65,6.65,773704,0.0,1.0
2019-05-17,6.3,6.61,6.28,6.61,925066,6.3,6.61,6.28,6.61,925066,0.0,1.0
2019-05-20,6.03,6.41,5.89,6.3,1155223,6.03,6.41,5.89,6.3,1155223,0.0,1.0
2019-05-21,6.55,6.63,6.06,6.09,1086311,6.55,6.63,6.06,6.09,1086311,0.0,1.0
2019-05-22,6.36,6.62,6.3,6.52,611206,6.36,6.62,6.3,6.52,611206,0.0,1.0
2019-05-23,6.35,6.4,6.19,6.27,894521,6.35,6.4,6.19,6.27,894521,0.0,1.0
2019-05-24,5.78,6.92,5.12,6.44,5270363,5.78,6.92,5.12,6.44,5270363,0.0,1.0
2019-05-28,5.43,5.93,5.32,5.75,2100080,5.43,5.93,5.32,5.75,2100080,0.0,1.0
2019-05-29,5.29,5.62,5.18,5.4,1627785,5.29,5.62,5.18,5.4,1627785,0.0,1.0
2019-05-30,4.97,5.27,4.9,5.2,1622447,4.97,5.27,4.9,5.2,1622447,0.0,1.0
2019-05-31,4.82,4.92,4.69,4.84,1107184,4.82,4.92,4.69,4.84,1107184,0.0,1.0
2019-06-03,4.67,4.9,4.45,4.84,1900460,4.67,4.9,4.45,4.84,1900460,0.0,1.0
2019-06-04,4.74,4.74,4.33,4.7,1182115,4.74,4.74,4.33,4.7,1182115,0.0,1.0
2019-06-05,4.38,4.78,4.34,4.78,1348944,4.38,4.78,4.34,4.78,1348944,0.0,1.0
2019-06-06,4.2,4.72,4.15,4.4,1972563,4.2,4.72,4.15,4.4,1972563,0.0,1.0
2019-06-07,4.15,4.28,3.93,4.19,2251356,4.15,4.28,3.93,4.19,2251356,0.0,1.0
2019-06-10,3.97,4.29,3.95,4.17,922178,3.97,4.29,3.95,4.17,922178,0.0,1.0
2019-06-11,3.72,4.01,3.7,4.0,1325379,3.72,4.01,3.7,4.0,1325379,0.0,1.0
2019-06-12,3.72,3.8,3.57,3.72,1361841,3.72,3.8,3.57,3.72,1361841,0.0,1.0
2019-06-13,3.83,3.87,3.68,3.72,1320210,3.83,3.87,3.68,3.72,1320210,0.0,1.0
2019-06-14,3.81,3.93,3.8,3.81,1320193,3.81,3.93,3.8,3.81,1320193,0.0,1.0
2019-06-17,4.1,4.25,3.83,3.84,1927329,4.1,4.25,3.83,3.84,1927329,0.0,1.0
2019-06-18,3.97,4.2,3.95,4.11,1357674,3.97,4.2,3.95,4.11,1357674,0.0,1.0
2019-06-19,3.98,4.2165,3.93,3.98,1663179,3.98,4.2165,3.93,3.98,1663179,0.0,1.0
2019-06-20,3.96,4.1,3.93,4.04,935012,3.96,4.1,3.93,4.04,935012,0.0,1.0
2019-06-21,3.91,4.01,3.74,3.99,5208946,3.91,4.01,3.74,3.99,5208946,0.0,1.0
2019-06-24,3.8,4.0,3.79,4.0,1120813,3.8,4.0,3.79,4.0,1120813,0.0,1.0
2019-06-25,3.65,3.85,3.63,3.81,1037409,3.65,3.85,3.63,3.81,1037409,0.0,1.0
2019-06-26,3.78,3.87,3.64,3.68,753395,3.78,3.87,3.64,3.68,753395,0.0,1.0
2019-06-27,3.86,3.87,3.77,3.8,608464,3.86,3.87,3.77,3.8,608464,0.0,1.0
2019-06-28,3.99,4.04,3.85,3.9,1456966,3.99,4.04,3.85,3.9,1456966,0.0,1.0
2019-07-01,3.99,4.15,3.92,4.1,867451,3.99,4.15,3.92,4.1,867451,0.0,1.0
2019-07-02,3.93,4.02,3.85,3.98,1495741,3.93,4.02,3.85,3.98,1495741,0.0,1.0
2019-07-03,4.37,4.42,3.87,3.99,2411822,4.37,4.42,3.87,3.99,2411822,0.0,1.0
2019-07-05,3.99,4.63,3.96,4.55,1848787,3.99,4.63,3.96,4.55,1848787,0.0,1.0
2019-07-08,3.88,4.06,3.84,3.94,995583,3.88,4.06,3.84,3.94,995583,0.0,1.0
2019-07-09,3.79,3.88,3.77,3.85,785901,3.79,3.88,3.77,3.85,785901,0.0,1.0
2019-07-10,3.81,3.83,3.63,3.79,2273799,3.81,3.83,3.63,3.79,2273799,0.0,1.0
2019-07-11,3.78,4.24,3.7,4.22,2853278,3.78,4.24,3.7,4.22,2853278,0.0,1.0
2019-07-12,4.03,4.04,3.61,3.79,1991436,4.03,4.04,3.61,3.79,1991436,0.0,1.0
2019-07-15,4.04,4.12,3.92,4.05,1082324,4.04,4.12,3.92,4.05,1082324,0.0,1.0
2019-07-16,3.88,4.03,3.86,4.03,928312,3.88,4.03,3.86,4.03,928312,0.0,1.0
2019-07-17,3.79,3.88,3.76,3.86,803285,3.79,3.88,3.76,3.86,803285,0.0,1.0
2019-07-18,3.66,3.81,3.4,3.8,2039653,3.66,3.81,3.4,3.8,2039653,0.0,1.0
2019-07-19,3.66,3.7,3.56,3.66,573927,3.66,3.7,3.56,3.66,573927,0.0,1.0
2019-07-22,3.35,3.7,3.27,3.65,2005146,3.35,3.7,3.27,3.65,2005146,0.0,1.0
2019-07-23,3.22,3.39,3.13,3.36,1960814,3.22,3.39,3.13,3.36,1960814,0.0,1.0
2019-07-24,3.1,3.2,2.92,3.2,3892107,3.1,3.2,2.92,3.2,3892107,0.0,1.0
2019-07-25,2.87,3.2,2.84,3.13,1822615,2.87,3.2,2.84,3.13,1822615,0.0,1.0
2019-07-26,2.8,2.9,2.66,2.89,2403594,2.8,2.9,2.66,2.89,2403594,0.0,1.0
2019-07-29,2.72,2.84,2.6,2.81,1306574,2.72,2.84,2.6,2.81,1306574,0.0,1.0
2019-07-30,2.69,2.75,2.6,2.66,1278691,2.69,2.75,2.6,2.66,1278691,0.0,1.0
2019-07-31,2.76,2.92,2.69,2.7,1286353,2.76,2.92,2.69,2.7,1286353,0.0,1.0
2019-08-01,2.79,2.85,2.68,2.76,1262286,2.79,2.85,2.68,2.76,1262286,0.0,1.0
2019-08-02,2.76,2.88,2.66,2.83,1679966,2.76,2.88,2.66,2.83,1679966,0.0,1.0
2019-08-05,2.88,2.98,2.67,2.72,1834518,2.88,2.98,2.67,2.72,1834518,0.0,1.0
2019-08-06,2.88,2.93,2.79,2.89,1100620,2.88,2.93,2.79,2.89,1100620,0.0,1.0
2019-08-07,2.99,3.03,2.83,2.88,1057018,2.99,3.03,2.83,2.88,1057018,0.0,1.0
2019-08-08,3.03,3.19,2.76,2.78,4419245,3.03,3.19,2.76,2.78,4419245,0.0,1.0
2019-08-09,3.38,3.51,3.0,3.1,3650348,3.38,3.51,3.0,3.1,3650348,0.0,1.0
2019-08-12,3.36,3.58,3.22,3.39,2309046,3.36,3.58,3.22,3.39,2309046,0.0,1.0
2019-08-13,3.51,3.6,3.34,3.58,2516784,3.51,3.6,3.34,3.58,2516784,0.0,1.0
2019-08-14,3.75,3.83,3.27,3.45,2298538,3.75,3.83,3.27,3.45,2298538,0.0,1.0
2019-08-15,3.91,4.05,3.58,3.73,2481469,3.91,4.05,3.58,3.73,2481469,0.0,1.0
2019-08-16,3.99,4.08,3.86,3.94,1310735,3.99,4.08,3.86,3.94,1310735,0.0,1.0
2019-08-19,4.33,4.37,4.01,4.04,2112710,4.33,4.37,4.01,4.04,2112710,0.0,1.0
2019-08-20,4.37,4.59,4.2,4.29,1550860,4.37,4.59,4.2,4.29,1550860,0.0,1.0
2019-08-21,4.51,4.56,4.36,4.39,1227875,4.51,4.56,4.36,4.39,1227875,0.0,1.0
2019-08-22,4.45,4.72,4.44,4.57,1393342,4.45,4.72,4.44,4.57,1393342,0.0,1.0
2019-08-23,4.32,4.82,4.25,4.7,3198547,4.32,4.82,4.25,4.7,3198547,0.0,1.0
2019-08-26,4.3,4.49,4.07,4.49,1295603,4.3,4.49,4.07,4.49,1295603,0.0,1.0
2019-08-27,4.15,4.38,4.06,4.31,1106044,4.15,4.38,4.06,4.31,1106044,0.0,1.0
2019-08-28,4.09,4.17,3.96,4.13,783716,4.09,4.17,3.96,4.13,783716,0.0,1.0
2019-08-29,4.22,4.3,3.98,4.09,920900,4.22,4.3,3.98,4.09,920900,0.0,1.0
2019-08-30,4.14,4.22,4.03,4.22,773572,4.14,4.22,4.03,4.22,773572,0.0,1.0
2019-09-03,4.58,4.63,4.1,4.13,2212668,4.58,4.63,4.1,4.13,2212668,0.0,1.0
2019-09-04,4.62,4.79,4.59,4.65,2578791,4.62,4.79,4.59,4.65,2578791,0.0,1.0
2019-09-05,4.45,4.65,4.3,4.64,1534952,4.45,4.65,4.3,4.64,1534952,0.0,1.0
2019-09-06,4.36,4.57,4.32,4.44,1348915,4.36,4.57,4.32,4.44,1348915,0.0,1.0
2019-09-09,4.34,4.73,4.3,4.34,1891048,4.34,4.73,4.3,4.34,1891048,0.0,1.0
2019-09-10,4.63,4.68,4.17,4.32,1843317,4.63,4.68,4.17,4.32,1843317,0.0,1.0
2019-09-11,4.85,4.97,4.55,4.63,1686609,4.85,4.97,4.55,4.63,1686609,0.0,1.0
2019-09-12,4.74,5.06,4.62,4.87,1269485,4.74,5.06,4.62,4.87,1269485,0.0,1.0
2019-09-13,4.46,4.77,4.41,4.73,1526674,4.46,4.77,4.41,4.73,1526674,0.0,1.0
2019-09-16,4.55,4.58,4.3,4.49,1607422,4.55,4.58,4.3,4.49,1607422,0.0,1.0
2019-09-17,4.66,4.8,4.26,4.51,2068219,4.66,4.8,4.26,4.51,2068219,0.0,1.0
2019-09-18,4.43,4.66,4.36,4.64,1121052,4.43,4.66,4.36,4.64,1121052,0.0,1.0
2019-09-19,4.4,4.51,4.32,4.42,844770,4.4,4.51,4.32,4.42,844770,0.0,1.0
2019-09-20,4.58,4.67,4.38,4.39,2599442,4.58,4.67,4.38,4.39,2599442,0.0,1.0
2019-09-23,4.59,4.76,4.47,4.48,924126,4.59,4.76,4.47,4.48,924126,0.0,1.0
2019-09-24,4.47,4.62,4.32,4.6,1473354,4.47,4.62,4.32,4.6,1473354,0.0,1.0
2019-09-25,4.23,4.49,4.1,4.47,1678687,4.23,4.49,4.1,4.47,1678687,0.0,1.0
2019-09-26,3.83,4.23,3.8,4.23,1917553,3.83,4.23,3.8,4.23,1917553,0.0,1.0
2019-09-27,3.54,3.83,3.51,3.81,1467430,3.54,3.83,3.51,3.81,1467430,0.0,1.0
2019-09-30,3.58,3.6,3.29,3.56,1399528,3.58,3.6,3.29,3.56,1399528,0.0,1.0
2019-10-01,3.46,3.7,3.34,3.57,1350887,3.46,3.7,3.34,3.57,1350887,0.0,1.0
2019-10-02,3.52,3.59,3.35,3.44,1298142,3.52,3.59,3.35,3.44,1298142,0.0,1.0
2019-10-03,3.55,3.62,3.43,3.52,1115606,3.55,3.62,3.43,3.52,1115606,0.0,1.0
2019-10-04,3.69,3.9,3.55,3.58,1316004,3.69,3.9,3.55,3.58,1316004,0.0,1.0
2019-10-07,3.9,3.92,3.62,3.66,549833,3.9,3.92,3.62,3.66,549833,0.0,1.0
2019-10-08,3.79,3.96,3.73,3.88,873403,3.79,3.96,3.73,3.88,873403,0.0,1.0
2019-10-09,4.0,4.15,3.77,3.8,941510,4.0,4.15,3.77,3.8,941510,0.0,1.0
2019-10-10,3.96,4.05,3.92,4.01,633746,3.96,4.05,3.92,4.01,633746,0.0,1.0
2019-10-11,3.93,4.03,3.87,4.0,596474,3.93,4.03,3.87,4.0,596474,0.0,1.0
2019-10-14,4.09,4.12,3.93,3.97,626970,4.09,4.12,3.93,3.97,626970,0.0,1.0
2019-10-15,4.21,4.24,3.99,4.08,791287,4.21,4.24,3.99,4.08,791287,0.0,1.0
2019-10-16,4.11,4.26,4.08,4.24,531064,4.11,4.26,4.08,4.24,531064,0.0,1.0
2019-10-17,4.24,4.29,4.12,4.12,785220,4.24,4.29,4.12,4.12,785220,0.0,1.0
2019-10-18,4.08,4.59,4.05,4.49,1903091,4.08,4.59,4.05,4.49,1903091,0.0,1.0
2019-10-21,4.27,4.31,4.03,4.08,951468,4.27,4.31,4.03,4.08,951468,0.0,1.0
2019-10-22,4.78,4.83,4.27,4.27,1725617,4.78,4.83,4.27,4.27,1725617,0.0,1.0
2019-10-23,4.86,4.95,4.6,4.8,1046674,4.86,4.95,4.6,4.8,1046674,0.0,1.0
2019-10-24,4.77,5.07,4.71,4.89,787289,4.77,5.07,4.71,4.89,787289,0.0,1.0
2019-10-25,5.01,5.32,4.73,4.75,1472282,5.01,5.32,4.73,4.75,1472282,0.0,1.0
2019-10-28,5.13,5.2,4.96,5.03,884070,5.13,5.2,4.96,5.03,884070,0.0,1.0
2019-10-29,4.93,5.21,4.85,5.09,1292236,4.93,5.21,4.85,5.09,1292236,0.0,1.0
2019-10-30,4.96,5.14,4.92,4.93,1055425,4.96,5.14,4.92,4.93,1055425,0.0,1.0
2019-10-31,5.09,5.11,4.85,5.0,672571,5.09,5.11,4.85,5.0,672571,0.0,1.0
2019-11-01,5.57,5.58,5.1,5.11,1128417,5.57,5.58,5.1,5.11,1128417,0.0,1.0
2019-11-04,5.49,5.82,5.31,5.66,972564,5.49,5.82,5.31,5.66,972564,0.0,1.0
2019-11-05,5.36,5.73,5.33,5.48,888213,5.36,5.73,5.33,5.48,888213,0.0,1.0
2019-11-06,5.23,5.52,5.13,5.35,1298412,5.23,5.52,5.13,5.35,1298412,0.0,1.0
2019-11-07,5.07,5.58,4.9,5.29,1882060,5.07,5.58,4.9,5.29,1882060,0.0,1.0
2019-11-08,5.26,5.27,4.95,5.0,1426351,5.26,5.27,4.95,5.0,1426351,0.0,1.0
2019-11-11,5.66,5.69,5.16,5.27,1058619,5.66,5.69,5.16,5.27,1058619,0.0,1.0
2019-11-12,5.62,5.77,5.52,5.68,806489,5.62,5.77,5.52,5.68,806489,0.0,1.0
2019-11-13,5.88,6.0,5.51,5.6,806855,5.88,6.0,5.51,5.6,806855,0.0,1.0
2019-11-14,5.83,5.96,5.77,5.82,581141,5.83,5.96,5.77,5.82,581141,0.0,1.0
2019-11-15,5.83,6.13,5.79,5.87,719161,5.83,6.13,5.79,5.87,719161,0.0,1.0
2019-11-18,5.88,5.95,5.77,5.86,453886,5.88,5.95,5.77,5.86,453886,0.0,1.0
2019-11-19,5.9,6.2,5.88,5.91,609492,5.9,6.2,5.88,5.91,609492,0.0,1.0
2019-11-20,5.22,5.94,5.17,5.83,2335624,5.22,5.94,5.17,5.83,2335624,0.0,1.0
2019-11-21,5.39,5.47,5.08,5.35,1352602,5.39,5.47,5.08,5.35,1352602,0.0,1.0
2019-11-22,5.59,5.61,5.35,5.36,939253,5.59,5.61,5.35,5.36,939253,0.0,1.0
2019-11-25,5.83,5.89,5.62,5.65,1347101,5.83,5.89,5.62,5.65,1347101,0.0,1.0
2019-11-26,5.82,6.13,5.72,5.85,1389863,5.82,6.13,5.72,5.85,1389863,0.0,1.0
2019-11-27,5.66,5.97,5.61,5.87,746654,5.66,5.97,5.61,5.87,746654,0.0,1.0
2019-11-29,5.65,5.77,5.57,5.66,396334,5.65,5.77,5.57,5.66,396334,0.0,1.0
2019-12-02,5.43,5.85,5.32,5.65,1504786,5.43,5.85,5.32,5.65,1504786,0.0,1.0
2019-12-03,5.56,5.62,5.22,5.38,1239080,5.56,5.62,5.22,5.38,1239080,0.0,1.0
2019-12-04,5.7,5.96,5.52,5.56,1022167,5.7,5.96,5.52,5.56,1022167,0.0,1.0
2019-12-05,5.69,5.98,5.61,5.78,1145568,5.69,5.98,5.61,5.78,1145568,0.0,1.0
2019-12-06,5.7,5.85,5.64,5.71,848162,5.7,5.85,5.64,5.71,848162,0.0,1.0
2019-12-09,6.59,6.69,5.65,5.69,3152828,6.59,6.69,5.65,5.69,3152828,0.0,1.0
2019-12-10,6.89,6.95,6.51,6.6,1631460,6.89,6.95,6.51,6.6,1631460,0.0,1.0
2019-12-11,6.6,7.16,6.53,6.95,1331334,6.6,7.16,6.53,6.95,1331334,0.0,1.0
2019-12-12,6.53,6.9,6.49,6.55,1142099,6.53,6.9,6.49,6.55,1142099,0.0,1.0
2019-12-13,6.92,6.94,6.49,6.55,840765,6.92,6.94,6.49,6.55,840765,0.0,1.0
2019-12-16,6.81,7.2,6.78,6.98,2397140,6.81,7.2,6.78,6.98,2397140,0.0,1.0
2019-12-17,6.77,6.95,6.52,6.81,1585762,6.77,6.95,6.52,6.81,1585762,0.0,1.0
2019-12-18,6.78,6.82,6.64,6.78,967917,6.78,6.82,6.64,6.78,967917,0.0,1.0
2019-12-19,6.93,6.96,6.62,6.82,1202448,6.93,6.96,6.62,6.82,1202448,0.0,1.0
2019-12-20,6.78,6.94,6.6,6.94,3593577,6.78,6.94,6.6,6.94,3593577,0.0,1.0
2019-12-23,6.45,6.8,6.19,6.69,2028505,6.45,6.8,6.19,6.69,2028505,0.0,1.0
2019-12-24,6.69,6.7,6.38,6.45,790205,6.69,6.7,6.38,6.45,790205,0.0,1.0
2019-12-26,6.01,6.64,5.57,6.61,1918282,6.01,6.64,5.57,6.61,1918282,0.0,1.0
2019-12-27,5.99,6.08,5.35,6.07,2013750,5.99,6.08,5.35,6.07,2013750,0.0,1.0
2019-12-30,5.59,6.04,5.11,6.0,1729682,5.59,6.04,5.11,6.0,1729682,0.0,1.0
2019-12-31,5.72,5.84,5.54,5.54,1375696,5.72,5.84,5.54,5.54,1375696,0.0,1.0
2020-01-02,5.47,5.8,5.35,5.76,980238,5.47,5.8,5.35,5.76,980238,0.0,1.0
2020-01-03,5.57,5.73,5.31,5.37,904192,5.57,5.73,5.31,5.37,904192,0.0,1.0
2020-01-06,5.93,5.94,5.47,5.55,1023618,5.93,5.94,5.47,5.55,1023618,0.0,1.0
2020-01-07,6.2,6.27,5.81,5.89,860967,6.2,6.27,5.81,5.89,860967,0.0,1.0
2020-01-08,6.14,6.25,6.03,6.2,1104901,6.14,6.25,6.03,6.2,1104901,0.0,1.0
2020-01-09,5.89,6.16,5.85,6.1,1092041,5.89,6.16,5.85,6.1,1092041,0.0,1.0
2020-01-10,5.63,6.03,5.59,5.84,1034432,5.63,6.03,5.59,5.84,1034432,0.0,1.0
2020-01-13,5.62,5.76,5.46,5.63,1054942,5.62,5.76,5.46,5.63,1054942,0.0,1.0
2020-01-14,5.78,5.87,5.47,5.54,970204,5.78,5.87,5.47,5.54,970204,0.0,1.0
2020-01-15,5.73,5.93,5.66,5.8,1093088,5.73,5.93,5.66,5.8,1093088,0.0,1.0
2020-01-16,6.17,6.22,5.75,5.76,1945857,6.17,6.22,5.75,5.76,1945857,0.0,1.0
2020-01-17,6.03,6.36,6.01,6.27,1067322,6.03,6.36,6.01,6.27,1067322,0.0,1.0
2020-01-21,6.09,6.29,5.95,6.01,979833,6.09,6.29,5.95,6.01,979833,0.0,1.0
2020-01-22,5.77,6.16,5.56,6.14,1455459,5.77,6.16,5.56,6.14,1455459,0.0,1.0
2020-01-23,5.74,5.8,5.56,5.71,692566,5.74,5.8,5.56,5.71,692566,0.0,1.0
2020-01-24,5.78,5.96,5.66,5.76,977016,5.78,5.96,5.66,5.76,977016,0.0,1.0
2020-01-27,5.29,5.67,5.28,5.65,2254780,5.29,5.67,5.28,5.65,2254780,0.0,1.0
2020-01-28,5.05,5.44,5.03,5.31,1467036,5.05,5.44,5.03,5.31,1467036,0.0,1.0
2020-01-29,5.05,5.34,4.88,5.13,2233236,5.05,5.34,4.88,5.13,2233236,0.0,1.0
2020-01-30,4.99,5.27,4.96,4.99,1147488,4.99,5.27,4.96,4.99,1147488,0.0,1.0
2020-01-31,5.05,5.14,4.87,4.97,1660334,5.05,5.14,4.87,4.97,1660334,0.0,1.0
2020-02-03,5.17,5.26,5.04,5.1,1199277,5.17,5.26,5.04,5.1,1199277,0.0,1.0
2020-02-04,5.22,5.39,5.08,5.22,1441668,5.22,5.39,5.08,5.22,1441668,0.0,1.0
2020-02-05,5.06,5.3496,5.03,5.27,1107983,5.06,5.3496,5.03,5.27,1107983,0.0,1.0
2020-02-06,5.26,5.39,5.05,5.09,1103431,5.26,5.39,5.05,5.09,1103431,0.0,1.0
2020-02-07,5.07,5.29,5.05,5.28,854635,5.07,5.29,5.05,5.28,854635,0.0,1.0
2020-02-10,5.2,5.27,4.96,5.07,981571,5.2,5.27,4.96,5.07,981571,0.0,1.0
2020-02-11,5.18,5.35,5.16,5.24,440509,5.18,5.35,5.16,5.24,440509,0.0,1.0
2020-02-12,5.42,5.49,5.23,5.24,1295279,5.42,5.49,5.23,5.24,1295279,0.0,1.0
2020-02-13,5.22,5.4,5.13,5.4,766960,5.22,5.4,5.13,5.4,766960,0.0,1.0
2020-02-14,5.18,5.22,5.06,5.2,706375,5.18,5.22,5.06,5.2,706375,0.0,1.0
2020-02-18,5.12,5.16,4.97,5.12,723600,5.12,5.16,4.97,5.12,723600,0.0,1.0
2020-02-19,4.97,5.22,4.94,5.16,943691,4.97,5.22,4.94,5.16,943691,0.0,1.0
2020-02-20,4.91,5.03,4.72,4.93,1065245,4.91,5.03,4.72,4.93,1065245,0.0,1.0
2020-02-21,4.88,4.9,4.64,4.9,916441,4.88,4.9,4.64,4.9,916441,0.0,1.0
2020-02-24,4.73,4.89,4.62,4.75,1152605,4.73,4.89,4.62,4.75,1152605,0.0,1.0
2020-02-25,4.41,4.79,4.29,4.73,1544246,4.41,4.79,4.29,4.73,1544246,0.0,1.0
2020-02-26,4.3,4.56,4.15,4.42,1430813,4.3,4.56,4.15,4.42,1430813,0.0,1.0
2020-02-27,4.06,4.36,4.01,4.18,1439986,4.06,4.36,4.01,4.18,1439986,0.0,1.0
2020-02-28,3.95,4.15,3.64,3.88,1530063,3.95,4.15,3.64,3.88,1530063,0.0,1.0
2020-03-02,4.5,4.73,4.2,4.56,3043380,4.5,4.73,4.2,4.56,3043380,0.0,1.0
2020-03-03,4.27,4.66,4.23,4.58,1728155,4.27,4.66,4.23,4.58,1728155,0.0,1.0
2020-03-04,4.46,4.49,4.14,4.4,1545031,4.46,4.49,4.14,4.4,1545031,0.0,1.0
2020-03-05,4.2,4.42,4.1,4.34,1431703,4.2,4.42,4.1,4.34,1431703,0.0,1.0
2020-03-06,4.22,4.27,4.01,4.03,1517088,4.22,4.27,4.01,4.03,1517088,0.0,1.0
2020-03-09,3.51,4.07,3.49,3.8,1289798,3.51,4.07,3.49,3.8,1289798,0.0,1.0
2020-03-10,3.75,3.92,3.41,3.8,1291971,3.75,3.92,3.41,3.8,1291971,0.0,1.0
2020-03-11,3.07,3.71,3.02,3.66,2155996,3.07,3.71,3.02,3.66,2155996,0.0,1.0
2020-03-12,2.66,2.93,2.38,2.4,2820169,2.66,2.93,2.38,2.4,2820169,0.0,1.0
2020-03-13,2.41,2.97,2.03,2.9,4387217,2.41,2.97,2.03,2.9,4387217,0.0,1.0
2020-03-16,2.27,2.58,1.8,2.0,2066546,2.27,2.58,1.8,2.0,2066546,0.0,1.0
2020-03-17,2.6,2.86,2.3,2.34,2284034,2.6,2.86,2.3,2.34,2284034,0.0,1.0
2020-03-18,3.03,3.68,2.44,2.44,2791351,3.03,3.68,2.44,2.44,2791351,0.0,1.0
2020-03-19,3.36,3.38,2.88,3.03,2098574,3.36,3.38,2.88,3.03,2098574,0.0,1.0
2020-03-20,2.86,3.63,2.86,3.42,2111563,2.86,3.63,2.86,3.42,2111563,0.0,1.0
2020-03-23,3.13,3.13,2.6,2.97,1384456,3.13,3.13,2.6,2.97,1384456,0.0,1.0
2020-03-24,3.3,3.59,3.07,3.41,1622503,3.3,3.59,3.07,3.41,1622503,0.0,1.0
2020-03-25,3.31,3.51,3.17,3.32,1029370,3.31,3.51,3.17,3.32,1029370,0.0,1.0
2020-03-26,3.59,3.71,3.37,3.47,1879960,3.59,3.71,3.37,3.47,1879960,0.0,1.0
2020-03-27,3.56,3.92,3.54,3.62,1607149,3.56,3.92,3.54,3.62,1607149,0.0,1.0
2020-03-30,3.56,3.8,3.46,3.71,1377317,3.56,3.8,3.46,3.71,1377317,0.0,1.0
2020-03-31,3.53,3.69,3.37,3.53,1142762,3.53,3.69,3.37,3.53,1142762,0.0,1.0
2020-04-01,3.28,3.53,3.11,3.35,1750413,3.28,3.53,3.11,3.35,1750413,0.0,1.0
2020-04-02,3.46,3.67,3.28,3.28,1203276,3.46,3.67,3.28,3.28,1203276,0.0,1.0
2020-04-03,3.17,3.69,3.12,3.51,1363385,3.17,3.69,3.12,3.51,1363385,0.0,1.0
2020-04-06,3.25,3.45,3.19,3.32,1596742,3.25,3.45,3.19,3.32,1596742,0.0,1.0
2020-04-07,3.01,3.42,2.92,3.37,1931654,3.01,3.42,2.92,3.37,1931654,0.0,1.0
2020-04-08,3.15,3.15,2.9,3.05,1102380,3.15,3.15,2.9,3.05,1102380,0.0,1.0
2020-04-09,2.94,3.28,2.9,3.18,1676661,2.94,3.28,2.9,3.18,1676661,0.0,1.0
2020-04-13,3.07,3.22,2.89,3.0,1606270,3.07,3.22,2.89,3.0,1606270,0.0,1.0
2020-04-14,3.25,3.38,3.11,3.17,1773681,3.25,3.38,3.11,3.17,1773681,0.0,1.0
2020-04-15,3.08,3.23,3.0,3.23,1077726,3.08,3.23,3.0,3.23,1077726,0.0,1.0
2020-04-16,3.36,3.59,3.1,3.31,3792778,3.36,3.59,3.1,3.31,3792778,0.0,1.0
2020-04-17,3.4,3.56,3.35,3.5,2029480,3.4,3.56,3.35,3.5,2029480,0.0,1.0
2020-04-20,3.57,3.85,3.41,3.5,2770557,3.57,3.85,3.41,3.5,2770557,0.0,1.0
2020-04-21,3.39,3.81,3.33,3.7,2067279,3.39,3.81,3.33,3.7,2067279,0.0,1.0
2020-04-22,3.24,3.51,3.16,3.46,2681118,3.24,3.51,3.16,3.46,2681118,0.0,1.0
2020-04-23,3.38,3.7,3.31,3.61,4222461,3.38,3.7,3.31,3.61,4222461,0.0,1.0
2020-04-24,3.4,3.55,3.25,3.53,2538718,3.4,3.55,3.25,3.53,2538718,0.0,1.0
2020-04-27,3.89,4.2,3.5,3.57,6175955,3.89,4.2,3.5,3.57,6175955,0.0,1.0
2020-04-28,3.85,4.3,3.74,4.3,3698017,3.85,4.3,3.74,4.3,3698017,0.0,1.0
2020-04-29,4.15,4.19,3.73,3.96,2816949,4.15,4.19,3.73,3.96,2816949,0.0,1.0
2020-04-30,4.25,4.38,3.99,4.04,2956636,4.25,4.38,3.99,4.04,2956636,0.0,1.0
2020-05-01,4.2,4.26,3.82,4.06,2251517,4.2,4.26,3.82,4.06,2251517,0.0,1.0
2020-05-04,4.25,4.25,3.95,4.05,1895397,4.25,4.25,3.95,4.05,1895397,0.0,1.0
2020-05-05,4.1,4.47,4.05,4.29,1859778,4.1,4.47,4.05,4.29,1859778,0.0,1.0
2020-05-06,4.66,5.44,3.99,4.15,7462894,4.66,5.44,3.99,4.15,7462894,0.0,1.0
2020-05-07,4.54,4.99,4.38,4.87,3256579,4.54,4.99,4.38,4.87,3256579,0.0,1.0
2020-05-08,4.25,4.54,4.02,4.39,3714971,4.25,4.54,4.02,4.39,3714971,0.0,1.0
2020-05-11,4.09,4.41,4.07,4.23,3320990,4.09,4.41,4.07,4.23,3320990,0.0,1.0
2020-05-12,3.75,4.13,3.75,4.1,4307178,3.75,4.13,3.75,4.1,4307178,0.0,1.0
2020-05-13,3.75,3.9,3.55,3.87,2518431,3.75,3.9,3.55,3.87,2518431,0.0,1.0
2020-05-14,4.2,4.23,3.64,3.7,3217930,4.2,4.23,3.64,3.7,3217930,0.0,1.0
2020-05-15,4.55,4.78,4.13,4.19,5396568,4.55,4.78,4.13,4.19,5396568,0.0,1.0
2020-05-18,4.86,5.0,4.44,4.88,6468591,4.86,5.0,4.44,4.88,6468591,0.0,1.0
2020-05-19,6.51,7.15,5.84,7.0,39139023,6.51,7.15,5.84,7.0,39139023,0.0,1.0
2020-05-20,6.04,6.39,5.93,6.08,8734813,6.04,6.39,5.93,6.08,8734813,0.0,1.0
2020-05-21,5.66,6.15,5.57,6.11,6648459,5.66,6.15,5.57,6.11,6648459,0.0,1.0
2020-05-22,5.13,5.71,5.0,5.4,11450467,5.13,5.71,5.0,5.4,11450467,0.0,1.0
2020-05-26,5.21,5.49,5.15,5.26,4931903,5.21,5.49,5.15,5.26,4931903,0.0,1.0
2020-05-27,4.94,5.32,4.62,5.29,4996589,4.94,5.32,4.62,5.29,4996589,0.0,1.0
2020-05-28,4.84,4.93,4.75,4.85,2560947,4.84,4.93,4.75,4.85,2560947,0.0,1.0
2020-05-29,6.12,6.63,5.1,5.16,26848120,6.12,6.63,5.1,5.16,26848120,0.0,1.0
2020-06-01,7.92,8.12,5.66,5.99,33795197,7.92,8.12,5.66,5.99,33795197,0.0,1.0
2020-06-02,7.18,7.58,6.66,7.53,16940828,7.18,7.58,6.66,7.53,16940828,0.0,1.0
2020-06-03,6.86,7.68,6.7,7.4,9863392,6.86,7.68,6.7,7.4,9863392,0.0,1.0
2020-06-04,6.48,7.23,6.39,6.71,7185328,6.48,7.23,6.39,6.71,7185328,0.0,1.0
2020-06-05,6.09,6.7,5.9,6.6,5423896,6.09,6.7,5.9,6.6,5423896,0.0,1.0
2020-06-08,6.09,6.35,6.04,6.19,3702719,6.09,6.35,6.04,6.19,3702719,0.0,1.0
2020-06-09,5.88,6.5,5.79,6.22,7023984,5.88,6.5,5.79,6.22,7023984,0.0,1.0
2020-06-10,5.96,6.28,5.73,5.95,4913109,5.96,6.28,5.73,5.95,4913109,0.0,1.0
2020-06-11,5.41,5.91,5.38,5.86,4475074,5.41,5.91,5.38,5.86,4475074,0.0,1.0
2020-06-12,5.71,5.77,5.45,5.54,3175491,5.71,5.77,5.45,5.54,3175491,0.0,1.0
2020-06-15,6.42,6.44,5.85,6.35,7343923,6.42,6.44,5.85,6.35,7343923,0.0,1.0
2020-06-16,6.18,6.52,5.96,6.45,4275449,6.18,6.52,5.96,6.45,4275449,0.0,1.0
2020-06-17,6.01,6.28,5.96,6.17,2581387,6.01,6.28,5.96,6.17,2581387,0.0,1.0
2020-06-18,6.13,6.16,5.93,5.98,2122637,6.13,6.16,5.93,5.98,2122637,0.0,1.0
2020-06-19,6.54,7.07,6.35,6.46,10698287,6.54,7.07,6.35,6.46,10698287,0.0,1.0
2020-06-22,6.66,6.85,6.39,6.68,4324051,6.66,6.85,6.39,6.68,4324051,0.0,1.0
2020-06-23,7.35,7.44,6.69,6.69,6579408,7.35,7.44,6.69,6.69,6579408,0.0,1.0
2020-06-24,7.66,8.09,7.28,7.47,11986711,7.66,8.09,7.28,7.47,11986711,0.0,1.0
2020-06-25,8.22,8.56,7.7,7.82,9354085,8.22,8.56,7.7,7.82,9354085,0.0,1.0
2020-06-26,9.1,9.74,8.65,8.75,15614910,9.1,9.74,8.65,8.75,15614910,0.0,1.0
2020-06-29,8.49,9.6399,8.34,9.36,10902294,8.49,9.6399,8.34,9.36,10902294,0.0,1.0
2020-06-30,8.87,9.39,8.0,8.12,8525222,8.87,9.39,8.0,8.12,8525222,0.0,1.0
2020-07-01,8.31,9.0,8.07,8.8,5713040,8.31,9.0,8.07,8.8,5713040,0.0,1.0
2020-07-02,8.67,8.8,8.16,8.31,4324723,8.67,8.8,8.16,8.31,4324723,0.0,1.0
2020-07-06,8.47,8.76,8.23,8.7,3374266,8.47,8.76,8.23,8.7,3374266,0.0,1.0
2020-07-07,8.82,9.08,8.3,8.44,4151678,8.82,9.08,8.3,8.44,4151678,0.0,1.0
2020-07-08,9.42,9.63,8.93,9.0,8397668,9.42,9.63,8.93,9.0,8397668,0.0,1.0
2020-07-09,9.17,9.76,9.08,9.45,4619369,9.17,9.76,9.08,9.45,4619369,0.0,1.0
2020-07-10,8.66,9.18,8.52,9.11,4322259,8.66,9.18,8.52,9.11,4322259,0.0,1.0
2020-07-13,8.51,9.2,8.48,8.72,4091689,8.51,9.2,8.48,8.72,4091689,0.0,1.0
2020-07-14,9.19,9.2,8.46,8.72,5084040,9.19,9.2,8.46,8.72,5084040,0.0,1.0
2020-07-15,9.36,9.42,9.01,9.09,4419672,9.36,9.42,9.01,9.09,4419672,0.0,1.0
2020-07-16,9.49,9.83,9.02,9.66,6067176,9.49,9.83,9.02,9.66,6067176,0.0,1.0
2020-07-17,11.37,12.19,9.5,9.5,26794357,11.37,12.19,9.5,9.5,26794357,0.0,1.0
2020-07-20,11.7,12.44,11.22,11.75,7245929,11.7,12.44,11.22,11.75,7245929,0.0,1.0
2020-07-21,10.22,11.69,9.96,11.58,9652046,10.22,11.69,9.96,11.58,9652046,0.0,1.0
2020-07-22,10.15,10.32,9.72,10.0,5302955,10.15,10.32,9.72,10.0,5302955,0.0,1.0
2020-07-23,10.12,10.78,9.92,10.25,6545916,10.12,10.78,9.92,10.25,6545916,0.0,1.0
2020-07-24,8.88,9.86,8.8,9.8335,7274183,8.88,9.86,8.8,9.8335,7274183,0.0,1.0
2020-07-27,9.34,9.75,9.0201,9.0767,8946925,9.34,9.75,9.0201,9.0767,8946925,0.0,1.0
2020-07-28,8.61,9.28,8.35,9.27,7073837,8.61,9.28,8.35,9.27,7073837,0.0,1.0
2020-07-29,7.97,8.7,7.7,8.62,6466369,7.97,8.7,7.7,8.62,6466369,0.0,1.0
2020-07-30,8.39,8.545,7.72,7.78,4903242,8.39,8.545,7.72,7.78,4903242,0.0,1.0
2020-07-31,8.11,8.49,7.84,8.36,4322962,8.11,8.49,7.84,8.36,4322962,0.0,1.0
2020-08-03,8.96,9.02,7.93,8.2,6981867,8.96,9.02,7.93,8.2,6981867,0.0,1.0
2020-08-04,9.01,9.1,8.52,9.0,4290161,9.01,9.1,8.52,9.0,4290161,0.0,1.0
2020-08-05,8.99,9.69,8.73,9.19,7016676,8.99,9.69,8.73,9.19,7016676,0.0,1.0
2020-08-06,8.82,9.1,8.63,8.9,3119573,8.82,9.1,8.63,8.9,3119573,0.0,1.0
2020-08-07,7.78,8.2338,7.08,8.15,8205248,7.78,8.2338,7.08,8.15,8205248,0.0,1.0
2020-08-10,7.79,8.06,7.6,7.9,3306234,7.79,8.06,7.6,7.9,3306234,0.0,1.0
2020-08-11,7.08,7.73,6.94,7.64,4538970,7.08,7.73,6.94,7.64,4538970,0.0,1.0
2020-08-12,6.89,7.24,6.35,7.24,10232702,6.89,7.24,6.35,7.24,10232702,0.0,1.0
2020-08-13,6.81,7.02,6.63,7.01,4246080,6.81,7.02,6.63,7.01,4246080,0.0,1.0
2020-08-14,6.72,7.0,6.53,6.86,3394043,6.72,7.0,6.53,6.86,3394043,0.0,1.0
2020-08-17,7.1,7.2667,6.55,6.72,6448775,7.1,7.2667,6.55,6.72,6448775,0.0,1.0
2020-08-18,6.62,7.17,6.45,7.17,4961399,6.62,7.17,6.45,7.17,4961399,0.0,1.0
2020-08-19,6.49,6.66,6.46,6.6,2434332,6.49,6.66,6.46,6.6,2434332,0.0,1.0
2020-08-20,6.7,6.83,6.26,6.44,4868685,6.7,6.83,6.26,6.44,4868685,0.0,1.0
2020-08-21,6.49,6.7,6.37,6.7,4197122,6.49,6.7,6.37,6.7,4197122,0.0,1.0
2020-08-24,6.01,6.44,5.84,6.37,5339079,6.01,6.44,5.84,6.37,5339079,0.0,1.0
2020-08-25,6.32,6.45,5.78,5.94,3784972,6.32,6.45,5.78,5.94,3784972,0.0,1.0
2020-08-26,6.24,6.39,6.095,6.25,2424903,6.24,6.39,6.095,6.25,2424903,0.0,1.0
2020-08-27,6.0,6.2882,5.945,6.22,3042818,6.0,6.2882,5.945,6.22,3042818,0.0,1.0
2020-08-28,5.74,6.06,5.68,5.99,5733267,5.74,6.06,5.68,5.99,5733267,0.0,1.0
2020-08-31,5.98,6.13,5.78,5.95,4615912,5.98,6.13,5.78,5.95,4615912,0.0,1.0
2020-09-01,5.57,6.0,5.38,5.9187,4223384,5.57,6.0,5.38,5.9187,4223384,0.0,1.0
2020-09-02,5.66,5.68,5.11,5.47,3550422,5.66,5.68,5.11,5.47,3550422,0.0,1.0
2020-09-03,5.29,5.7053,5.15,5.6,3696428,5.29,5.7053,5.15,5.6,3696428,0.0,1.0
2020-09-04,4.88,5.31,4.52,5.21,4927534,4.88,5.31,4.52,5.21,4927534,0.0,1.0
2020-09-08,4.82,4.9788,4.565,4.8,2547607,4.82,4.9788,4.565,4.8,2547607,0.0,1.0
2020-09-09,5.01,5.2282,4.68,4.82,5948897,5.01,5.2282,4.68,4.82,5948897,0.0,1.0
2020-09-10,5.0,5.25,4.82,4.98,3515071,5.0,5.25,4.82,4.98,3515071,0.0,1.0
2020-09-11,5.01,5.1,4.89,5.02,1797238,5.01,5.1,4.89,5.02,1797238,0.0,1.0
2020-09-14,5.68,5.97,5.35,5.45,8968363,5.68,5.97,5.35,5.45,8968363,0.0,1.0
2020-09-15,5.35,5.93,5.295,5.75,4380495,5.35,5.93,5.295,5.75,4380495,0.0,1.0
2020-09-16,5.41,5.56,5.29,5.31,2539885,5.41,5.56,5.29,5.31,2539885,0.0,1.0
2020-09-17,5.64,5.93,5.33,5.39,3807722,5.64,5.93,5.33,5.39,3807722,0.0,1.0
2020-09-18,5.43,5.8,5.35,5.69,12384776,5.43,5.8,5.35,5.69,12384776,0.0,1.0
2020-09-21,5.08,5.41,5.03,5.31,3820561,5.08,5.41,5.03,5.31,3820561,0.0,1.0
2020-09-22,4.92,5.16,4.855,5.05,2661102,4.92,5.16,4.855,5.05,2661102,0.0,1.0
2020-09-23,4.53,4.98,4.515,4.95,3684541,4.53,4.98,4.515,4.95,3684541,0.0,1.0
2020-09-24,4.32,4.5,4.22,4.5,3904787,4.32,4.5,4.22,4.5,3904787,0.0,1.0
2020-09-25,4.48,4.555,4.3023,4.3276,3325612,4.48,4.555,4.3023,4.3276,3325612,0.0,1.0
2020-09-28,4.36,4.54,4.26,4.52,2186794,4.36,4.54,4.26,4.52,2186794,0.0,1.0
2020-09-29,4.4,4.4592,4.3101,4.35,1357512,4.4,4.4592,4.3101,4.35,1357512,0.0,1.0
2020-09-30,4.32,4.495,4.2601,4.4,2667844,4.32,4.495,4.2601,4.4,2667844,0.0,1.0
2020-10-01,4.21,4.459,4.17,4.3,2593212,4.21,4.459,4.17,4.3,2593212,0.0,1.0
2020-10-02,4.22,4.335,4.07,4.1,1999955,4.22,4.335,4.07,4.1,1999955,0.0,1.0
2020-10-05,4.53,4.53,4.28,4.29,2224426,4.53,4.53,4.28,4.29,2224426,0.0,1.0
2020-10-06,4.41,4.6598,4.35,4.6,2117331,4.41,4.6598,4.35,4.6,2117331,0.0,1.0
2020-10-07,4.61,4.69,4.41,4.42,1813014,4.61,4.69,4.41,4.42,1813014,0.0,1.0
2020-10-08,4.61,4.77,4.6051,4.66,1870271,4.61,4.77,4.6051,4.66,1870271,0.0,1.0
2020-10-09,4.44,4.72,4.425,4.68,2033327,4.44,4.72,4.425,4.68,2033327,0.0,1.0
2020-10-12,4.64,4.665,4.375,4.4899,2230571,4.64,4.665,4.375,4.4899,2230571,0.0,1.0
2020-10-13,5.19,5.22,4.82,4.8665,5479765,5.19,5.22,4.82,4.8665,5479765,0.0,1.0
2020-10-14,4.59,5.23,4.55,5.2,5511141,4.59,5.23,4.55,5.2,5511141,0.0,1.0
2020-10-15,4.61,4.64,4.395,4.52,2027146,4.61,4.64,4.395,4.52,2027146,0.0,1.0
2020-10-16,4.44,4.6789,4.4,4.65,2734078,4.44,4.6789,4.4,4.65,2734078,0.0,1.0
2020-10-19,4.26,4.4722,4.22,4.47,2607679,4.26,4.4722,4.22,4.47,2607679,0.0,1.0
2020-10-20,4.14,4.35,4.03,4.3,3123498,4.14,4.35,4.03,4.3,3123498,0.0,1.0
2020-10-21,4.17,4.25,4.02,4.14,2827539,4.17,4.25,4.02,4.14,2827539,0.0,1.0
2020-10-22,4.2,4.38,4.06,4.17,2523779,4.2,4.38,4.06,4.17,2523779,0.0,1.0
2020-10-23,4.16,4.25,4.07,4.2,2083697,4.16,4.25,4.07,4.2,2083697,0.0,1.0
2020-10-26,3.93,4.225,3.85,4.14,3729365,3.93,4.225,3.85,4.14,3729365,0.0,1.0
2020-10-27,3.87,3.9456,3.78,3.94,2141420,3.87,3.9456,3.78,3.94,2141420,0.0,1.0
2020-10-28,3.75,3.84,3.63,3.78,2414954,3.75,3.84,3.63,3.78,2414954,0.0,1.0
2020-10-29,3.9,3.99,3.58,3.73,2904984,3.9,3.99,3.58,3.73,2904984,0.0,1.0
2020-10-30,3.73,3.9,3.67,3.82,1818413,3.73,3.9,3.67,3.82,1818413,0.0,1.0
2020-11-02,3.76,3.81,3.66,3.8089,1185575,3.76,3.81,3.66,3.8089,1185575,0.0,1.0
2020-11-03,4.0,4.02,3.69,3.79,2436706,4.0,4.02,3.69,3.79,2436706,0.0,1.0
2020-11-04,4.13,4.36,3.98,3.98,3606787,4.13,4.36,3.98,3.98,3606787,0.0,1.0
2020-11-05,4.13,4.32,4.01,4.32,3044285,4.13,4.32,4.01,4.32,3044285,0.0,1.0
2020-11-06,4.15,4.51,4.07,4.4,4057772,4.15,4.51,4.07,4.4,4057772,0.0,1.0
2020-11-09,3.88,4.37,3.85,4.28,3438227,3.88,4.37,3.85,4.28,3438227,0.0,1.0
2020-11-10,4.16,4.225,3.79,4.0168,4103491,4.16,4.225,3.79,4.0168,4103491,0.0,1.0
2020-11-11,4.43,4.44,4.04,4.09,2848439,4.43,4.44,4.04,4.09,2848439,0.0,1.0
2020-11-12,4.04,4.35,3.985,4.34,3793750,4.04,4.35,3.985,4.34,3793750,0.0,1.0
2020-11-13,4.16,4.24,4.045,4.1,2129852,4.16,4.24,4.045,4.1,2129852,0.0,1.0
2020-11-16,4.41,4.475,4.11,4.19,3653092,4.41,4.475,4.11,4.19,3653092,0.0,1.0
2020-11-17,4.61,4.67,4.15,4.35,3576770,4.61,4.67,4.15,4.35,3576770,0.0,1.0
2020-11-18,4.38,4.62,4.35,4.62,2591498,4.38,4.62,4.35,4.62,2591498,0.0,1.0
2020-11-19,4.45,4.58,4.37,4.38,1335698,4.45,4.58,4.37,4.38,1335698,0.0,1.0
2020-11-20,4.42,4.49,4.3,4.42,1858574,4.42,4.49,4.3,4.42,1858574,0.0,1.0
2020-11-23,4.2,4.45,4.1404,4.42,2993704,4.2,4.45,4.1404,4.42,2993704,0.0,1.0
2020-11-24,4.15,4.28,4.06,4.2,1995716,4.15,4.28,4.06,4.2,1995716,0.0,1.0
2020-11-25,4.25,4.33,4.12,4.19,1717088,4.25,4.33,4.12,4.19,1717088,0.0,1.0
2020-11-27,4.79,4.8,4.29,4.3,3434054,4.79,4.8,4.29,4.3,3434054,0.0,1.0
2020-11-30,5.08,5.0995,4.79,4.8,4234061,5.08,5.0995,4.79,4.8,4234061,0.0,1.0
2020-12-01,5.26,5.85,5.23,5.25,6097848,5.26,5.85,5.23,5.25,6097848,0.0,1.0
2020-12-02,5.25,5.28,5.01,5.18,2168249,5.25,5.28,5.01,5.18,2168249,0.0,1.0
2020-12-03,5.17,5.33,5.14,5.27,1724757,5.17,5.33,5.14,5.27,1724757,0.0,1.0
2020-12-04,5.16,5.42,4.93,5.4,3903010,5.16,5.42,4.93,5.4,3903010,0.0,1.0
2020-12-07,4.75,5.1,4.7,5.1,3380716,4.75,5.1,4.7,5.1,3380716,0.0,1.0
2020-12-08,4.88,4.885,4.65,4.76,2178093,4.88,4.885,4.65,4.76,2178093,0.0,1.0
2020-12-09,4.64,4.97,4.5,4.93,2819066,4.64,4.97,4.5,4.93,2819066,0.0,1.0
2020-12-10,4.57,4.67,4.45,4.52,2752573,4.57,4.67,4.45,4.52,2752573,0.0,1.0
2020-12-11,4.96,4.99,4.71,4.71,3372107,4.96,4.99,4.71,4.71,3372107,0.0,1.0
2020-12-14,5.17,5.3,4.93,5.08,4165234,5.17,5.3,4.93,5.08,4165234,0.0,1.0
2020-12-15,4.9,5.21,4.86,5.21,3197290,4.9,5.21,4.86,5.21,3197290,0.0,1.0
2020-12-16,4.63,4.93,4.605,4.89,3070505,4.63,4.93,4.605,4.89,3070505,0.0,1.0
2020-12-17,4.93,4.945,4.62,4.64,2218588,4.93,4.945,4.62,4.64,2218588,0.0,1.0
2020-12-18,5.06,5.14,4.82,4.98,7324364,5.06,5.14,4.82,4.98,7324364,0.0,1.0
2020-12-21,5.23,5.27,4.94,4.96,3074777,5.23,5.27,4.94,4.96,3074777,0.0,1.0
2020-12-22,5.11,5.26,4.91,5.25,2786144,5.11,5.26,4.91,5.25,2786144,0.0,1.0
2020-12-23,5.6,5.63,4.98,5.12,4472637,5.6,5.63,4.98,5.12,4472637,0.0,1.0
2020-12-24,5.28,5.6,5.23,5.56,2137105,5.28,5.6,5.23,5.56,2137105,0.0,1.0
2020-12-28,4.9,5.42,4.895,5.31,3513466,4.9,5.42,4.895,5.31,3513466,0.0,1.0
2020-12-29,4.7,5.025,4.66,4.96,3361220,4.7,5.025,4.66,4.96,3361220,0.0,1.0
2020-12-30,4.9,4.95,4.72,4.73,2412959,4.9,4.95,4.72,4.73,2412959,0.0,1.0
2020-12-31,4.45,4.92,4.41,4.9,3855183,4.45,4.92,4.41,4.9,3855183,0.0,1.0
2021-01-04,4.62,4.69,4.36,4.51,2751868,4.62,4.69,4.36,4.51,2751868,0.0,1.0
2021-01-05,4.57,4.64,4.475,4.58,1927631,4.57,4.64,4.475,4.58,1927631,0.0,1.0
2021-01-06,4.6,4.77,4.51,4.56,2155656,4.6,4.77,4.51,4.56,2155656,0.0,1.0
2021-01-07,4.9,4.95,4.61,4.63,3052960,4.9,4.95,4.61,4.63,3052960,0.0,1.0
2021-01-08,4.99,5.03,4.79,4.88,2390006,4.99,5.03,4.79,4.88,2390006,0.0,1.0
2021-01-11,4.92,5.08,4.78,4.92,1762161,4.92,5.08,4.78,4.92,1762161,0.0,1.0
2021-01-12,5.15,5.17,4.91,4.91,2142685,5.15,5.17,4.91,4.91,2142685,0.0,1.0
2021-01-13,5.09,5.22,5.01,5.17,1901609,5.09,5.22,5.01,5.17,1901609,0.0,1.0
2021-01-14,5.14,5.26,5.015,5.08,2422397,5.14,5.26,5.015,5.08,2422397,0.0,1.0
2021-01-15,5.13,5.53,5.12,5.1537,3677225,5.13,5.53,5.12,5.1537,3677225,0.0,1.0
2021-01-19,5.1,5.32,5.07,5.15,2583206,5.1,5.32,5.07,5.15,2583206,0.0,1.0
2021-01-20,5.12,5.21,4.99,5.15,1693315,5.12,5.21,4.99,5.15,1693315,0.0,1.0
2021-01-21,5.04,5.13,4.93,5.08,2054739,5.04,5.13,4.93,5.08,2054739,0.0,1.0
2021-01-22,5.22,5.26,4.989,5.0,3023777,5.22,5.26,4.989,5.0,3023777,0.0,1.0
2021-01-25,6.55,6.57,5.2183,5.2183,12062310,6.55,6.57,5.2183,5.2183,12062310,0.0,1.0
2021-01-26,6.17,6.57,6.07,6.56,4440939,6.17,6.57,6.07,6.56,4440939,0.0,1.0
2021-01-27,6.14,6.7295,5.88,6.015,5273079,6.14,6.7295,5.88,6.015,5273079,0.0,1.0
2021-01-28,5.9,6.57,5.865,6.2195,3333315,5.9,6.57,5.865,6.2195,3333315,0.0,1.0
2021-01-29,6.31,6.75,5.9,5.977,6121355,6.31,6.75,5.9,5.977,6121355,0.0,1.0
2021-02-01,10.27,11.69,7.06,7.37,106312917,10.27,11.69,7.06,7.37,106312917,0.0,1.0
2021-02-02,9.46,10.71,8.21,10.36,24309601,9.46,10.71,8.21,10.36,24309601,0.0,1.0
2021-02-03,9.41,9.53,8.61,9.1268,8537593,9.41,9.53,8.61,9.1268,8537593,0.0,1.0
2021-02-04,9.59,10.08,8.97,9.61,10194731,9.59,10.08,8.97,9.61,10194731,0.0,1.0
2021-02-05,9.48,10.11,9.37,9.71,4803843,9.48,10.11,9.37,9.71,4803843,0.0,1.0
2021-02-08,11.18,11.2536,9.55,9.7281,10377305,11.18,11.2536,9.55,9.7281,10377305,0.0,1.0
2021-02-09,10.6,11.19,10.42,11.05,5969891,10.6,11.19,10.42,11.05,5969891,0.0,1.0
2021-02-10,9.82,10.9399,9.6,10.7,6540262,9.82,10.9399,9.6,10.7,6540262,0.0,1.0
2021-02-11,9.53,10.17,9.339,9.75,4547474,9.53,10.17,9.339,9.75,4547474,0.0,1.0
2021-02-12,9.74,10.06,9.3222,9.6091,3506669,9.74,10.06,9.3222,9.6091,3506669,0.0,1.0
2021-02-16,9.78,10.01,9.49,10.0005,3790070,9.78,10.01,9.49,10.0005,3790070,0.0,1.0
2021-02-17,9.82,9.97,9.55,9.72,3461772,9.82,9.97,9.55,9.72,3461772,0.0,1.0
2021-02-18,9.52,9.8,9.32,9.56,3626552,9.52,9.8,9.32,9.56,3626552,0.0,1.0
2021-02-19,10.07,11.0,9.52,9.6,8668532,10.07,11.0,9.52,9.6,8668532,0.0,1.0
2021-02-22,9.6,10.35,9.58,9.91,3708716,9.6,10.35,9.58,9.91,3708716,0.0,1.0
2021-02-23,9.08,9.21,8.34,8.98,4081560,9.08,9.21,8.34,8.98,4081560,0.0,1.0
2021-02-24,9.38,9.41,8.7501,9.12,2252753,9.38,9.41,8.7501,9.12,2252753,0.0,1.0
2021-02-25,8.16,9.6499,8.15,9.2831,4495932,8.16,9.6499,8.15,9.2831,4495932,0.0,1.0
2021-02-26,8.75,10.1,8.635,9.19,9803278,8.75,10.1,8.635,9.19,9803278,0.0,1.0
2021-03-01,8.9,9.19,8.67,9.15,3526373,8.9,9.19,8.67,9.15,3526373,0.0,1.0
2021-03-02,8.64,9.03,8.62,8.95,2499820,8.64,9.03,8.62,8.95,2499820,0.0,1.0
2021-03-03,8.49,8.8289,8.3112,8.6,3056306,8.49,8.8289,8.3112,8.6,3056306,0.0,1.0
2021-03-04,8.47,8.67,7.93,8.42,3616803,8.47,8.67,7.93,8.42,3616803,0.0,1.0
2021-03-05,8.225,8.6,7.3,8.55,5194772,8.225,8.6,7.3,8.55,5194772,0.0,1.0
2021-03-08,8.5,8.77,8.21,8.21,2854648,8.5,8.77,8.21,8.21,2854648,0.0,1.0
2021-03-09,9.14,9.28,8.59,8.59,2781368,9.14,9.28,8.59,8.59,2781368,0.0,1.0
2021-03-10,9.39,9.61,9.13,9.25,2224495,9.39,9.61,9.13,9.25,2224495,0.0,1.0
2021-03-11,9.695,9.7,9.25,9.63,2493247,9.695,9.7,9.25,9.63,2493247,0.0,1.0
2021-03-12,9.58,9.92,9.47,9.6,2983179,9.58,9.92,9.47,9.6,2983179,0.0,1.0
2021-03-15,10.21,10.44,9.55,9.71,3712711,10.21,10.44,9.55,9.71,3712711,0.0,1.0
2021-03-16,9.88,10.29,9.71,10.2351,2708657,9.88,10.29,9.71,10.2351,2708657,0.0,1.0
2021-03-17,10.27,10.36,9.58,9.69,2357598,10.27,10.36,9.58,9.69,2357598,0.0,1.0
2021-03-18,9.75,10.59,9.7,10.03,2883423,9.75,10.59,9.7,10.03,2883423,0.0,1.0
2021-03-19,10.03,10.24,9.76,9.85,9339944,10.03,10.24,9.76,9.85,9339944,0.0,1.0
2021-03-22,10.99,11.45,10.16,10.19,5839777,10.99,11.45,10.16,10.19,5839777,0.0,1.0
2021-03-23,10.12,10.97,10.0,10.81,3383951,10.12,10.97,10.0,10.81,3383951,0.0,1.0
2021-03-24,9.61,10.49,9.6,10.3,3533766,9.61,10.49,9.6,10.3,3533766,0.0,1.0
2021-03-25,10.28,10.3,9.1144,9.2,2877606,10.28,10.3,9.1144,9.2,2877606,0.0,1.0
2021-03-26,10.16,10.56,9.83,10.33,1888803,10.16,10.56,9.83,10.33,1888803,0.0,1.0
2021-03-29,9.52,9.99,9.41,9.98,2148233,9.52,9.99,9.41,9.98,2148233,0.0,1.0
2021-03-30,9.32,9.57,9.18,9.57,1577474,9.32,9.57,9.18,9.57,1577474,0.0,1.0
2021-03-31,9.83,9.99,9.304,9.41,2012294,9.83,9.99,9.304,9.41,2012294,0.0,1.0
2021-04-01,9.73,10.12,9.62,9.9,1527878,9.73,10.12,9.62,9.9,1527878,0.0,1.0
2021-04-05,9.84,9.85,9.54,9.81,1818551,9.84,9.85,9.54,9.81,1818551,0.0,1.0
2021-04-06,10.12,10.501,10.0,10.05,3067829,10.12,10.501,10.0,10.05,3067829,0.0,1.0
2021-04-07,9.84,10.16,9.8,10.02,1446781,9.84,10.16,9.8,10.02,1446781,0.0,1.0
2021-04-08,9.97,10.0,9.62,9.93,1493572,9.97,10.0,9.62,9.93,1493572,0.0,1.0
2021-04-09,10.07,10.11,9.71,9.9,1278736,10.07,10.11,9.71,9.9,1278736,0.0,1.0
2021-04-12,10.07,10.08,9.58,10.08,1704750,10.07,10.08,9.58,10.08,1704750,0.0,1.0
2021-04-13,9.96,10.59,9.74,10.19,1844804,9.96,10.59,9.74,10.19,1844804,0.0,1.0
2021-04-14,10.14,10.56,9.93,9.973,2467550,10.14,10.56,9.93,9.973,2467550,0.0,1.0
2021-04-15,10.86,11.04,10.2101,10.32,3309260,10.86,11.04,10.2101,10.32,3309260,0.0,1.0
2021-04-16,10.99,11.2,10.6,10.825,2400721,10.99,11.2,10.6,10.825,2400721,0.0,1.0
2021-04-19,10.89,11.84,10.76,10.84,4885697,10.89,11.84,10.76,10.84,4885697,0.0,1.0
2021-04-20,8.94,10.827,8.76,10.827,7659019,8.94,10.827,8.76,10.827,7659019,0.0,1.0
2021-04-21,9.39,9.58,8.995,9.04,3293316,9.39,9.58,8.995,9.04,3293316,0.0,1.0
2021-04-22,9.54,9.67,8.92,9.3886,3071730,9.54,9.67,8.92,9.3886,3071730,0.0,1.0
2021-04-23,9.59,9.77,9.43,9.56,1640051,9.59,9.77,9.43,9.56,1640051,0.0,1.0
2021-04-26,9.9,9.99,9.58,9.66,1865572,9.9,9.99,9.58,9.66,1865572,0.0,1.0
2021-04-27,10.12,10.42,9.79,9.91,2002894,10.12,10.42,9.79,9.91,2002894,0.0,1.0
2021-04-28,10.33,10.53,10.0,10.12,1922329,10.33,10.53,10.0,10.12,1922329,0.0,1.0
2021-04-29,10.46,10.56,10.284,10.49,1260924,10.46,10.56,10.284,10.49,1260924,0.0,1.0
2021-04-30,9.98,10.4568,9.885,10.05,2296860,9.98,10.4568,9.885,10.05,2296860,0.0,1.0
2021-05-03,9.74,10.11,9.6,10.11,2057033,9.74,10.11,9.6,10.11,2057033,0.0,1.0
2021-05-04,9.24,9.7,9.186,9.7,1838317,9.24,9.7,9.186,9.7,1838317,0.0,1.0
2021-05-05,8.94,9.42,8.87,9.42,2090601,8.94,9.42,8.87,9.42,2090601,0.0,1.0
2021-05-06,8.88,8.9727,8.48,8.79,3514616,8.88,8.9727,8.48,8.79,3514616,0.0,1.0
2021-05-07,9.81,10.09,8.88,9.09,3327978,9.81,10.09,8.88,9.09,3327978,0.0,1.0
2021-05-10,7.9,9.26,7.78,9.26,12839423,7.9,9.26,7.78,9.26,12839423,0.0,1.0
2021-05-11,7.52,7.73,7.09,7.65,6991571,7.52,7.73,7.09,7.65,6991571,0.0,1.0
2021-05-12,7.25,7.65,7.23,7.34,3995906,7.25,7.65,7.23,7.34,3995906,0.0,1.0
2021-05-13,7.33,7.55,7.14,7.37,4267067,7.33,7.55,7.14,7.37,4267067,0.0,1.0
2021-05-14,7.8,7.865,7.36,7.4,3411146,7.8,7.865,7.36,7.4,3411146,0.0,1.0
2021-05-17,7.76,7.905,7.42,7.42,2366549,7.76,7.905,7.42,7.42,2366549,0.0,1.0
2021-05-18,7.7,8.04,7.68,7.86,2070138,7.7,8.04,7.68,7.86,2070138,0.0,1.0
2021-05-19,7.65,7.71,7.3899,7.5,1251966,7.65,7.71,7.3899,7.5,1251966,0.0,1.0
2021-05-20,7.83,7.955,7.68,7.8062,1748677,7.83,7.955,7.68,7.8062,1748677,0.0,1.0
2021-05-21,7.71,7.96,7.7,7.93,1270005,7.71,7.96,7.7,7.93,1270005,0.0,1.0
2021-05-24,7.72,7.8411,7.6,7.82,1774928,7.72,7.8411,7.6,7.82,1774928,0.0,1.0
2021-05-25,7.63,7.8701,7.62,7.79,1031157,7.63,7.8701,7.62,7.79,1031157,0.0,1.0
2021-05-26,7.86,7.87,7.62,7.65,1406723,7.86,7.87,7.62,7.65,1406723,0.0,1.0
2021-05-27,8.31,8.4,7.98,8.01,3128454,8.31,8.4,7.98,8.01,3128454,0.0,1.0
2021-05-28,8.2,8.49,8.1505,8.35,1401090,8.2,8.49,8.1505,8.35,1401090,0.0,1.0
2021-06-01,8.11,8.41,8.08,8.28,1788269,8.11,8.41,8.08,8.28,1788269,0.0,1.0
2021-06-02,8.42,8.43,8.02,8.1,1772302,8.42,8.43,8.02,8.1,1772302,0.0,1.0
2021-06-03,8.56,8.63,8.21,8.33,1748207,8.56,8.63,8.21,8.33,1748207,0.0,1.0
2021-06-04,8.66,8.7199,8.46,8.62,1000351,8.66,8.7199,8.46,8.62,1000351,0.0,1.0
2021-06-07,8.96,9.09,8.64,8.74,2018139,8.96,9.09,8.64,8.74,2018139,0.0,1.0
2021-06-08,9.13,9.2,8.77,9.1,1459246,9.13,9.2,8.77,9.1,1459246,0.0,1.0
2021-06-09,9.09,9.3,9.02,9.17,1791894,9.09,9.3,9.02,9.17,1791894,0.0,1.0
2021-06-10,9.29,9.56,9.085,9.2,1828512,9.29,9.56,9.085,9.2,1828512,0.0,1.0
2021-06-11,9.18,9.33,8.905,9.32,1295501,9.18,9.33,8.905,9.32,1295501,0.0,1.0
2021-06-14,9.02,9.32,8.97,9.17,2396949,9.02,9.32,8.97,9.17,2396949,0.0,1.0
2021-06-15,8.89,9.05,8.4017,9.05,2637731,8.89,9.05,8.4017,9.05,2637731,0.0,1.0
2021-06-16,8.86,9.005,8.5,8.83,2890498,8.86,9.005,8.5,8.83,2890498,0.0,1.0
2021-06-17,9.04,9.1,8.77,8.86,2894565,9.04,9.1,8.77,8.86,2894565,0.0,1.0
2021-06-18,8.93,9.185,8.81,8.96,2917843,8.93,9.185,8.81,8.96,2917843,0.0,1.0
2021-06-21,9.26,9.39,8.96,9.03,2295847,9.26,9.39,8.96,9.03,2295847,0.0,1.0
2021-06-22,8.95,9.29,8.8,9.27,2919174,8.95,9.29,8.8,9.27,2919174,0.0,1.0
2021-06-23,9.25,9.275,8.85,8.9,2004044,9.25,9.275,8.85,8.9,2004044,0.0,1.0
2021-06-24,9.42,9.5101,9.24,9.3,2013273,9.42,9.5101,9.24,9.3,2013273,0.0,1.0
2021-06-25,9.2,9.48,9.18,9.42,3371984,9.2,9.48,9.18,9.42,3371984,0.0,1.0
2021-06-28,9.29,9.48,9.25,9.35,1128370,9.29,9.48,9.25,9.35,1128370,0.0,1.0
2021-06-29,9.87,9.95,9.26,9.27,2627841,9.87,9.95,9.26,9.27,2627841,0.0,1.0
2021-06-30,9.85,10.0301,9.7,9.95,2309779,9.85,10.0301,9.7,9.95,2309779,0.0,1.0
2021-07-01,10.23,10.3511,9.92,10.0,2122951,10.23,10.3511,9.92,10.0,2122951,0.0,1.0
2021-07-02,9.9,10.24,9.8,10.19,1094617,9.9,10.24,9.8,10.19,1094617,0.0,1.0
2021-07-06,9.5,10.25,9.47,10.1382,2393843,9.5,10.25,9.47,10.1382,2393843,0.0,1.0
2021-07-07,9.17,9.617,9.06,9.5,2380842,9.17,9.617,9.06,9.5,2380842,0.0,1.0
2021-07-08,9.25,9.4,8.88,8.9056,1350789,9.25,9.4,8.88,8.9056,1350789,0.0,1.0
2021-07-09,9.48,9.49,9.06,9.3,993606,9.48,9.49,9.06,9.3,993606,0.0,1.0
2021-07-12,9.38,9.53,9.27,9.44,679250,9.38,9.53,9.27,9.44,679250,0.0,1.0
2021-07-13,9.3,9.46,9.01,9.35,994415,9.3,9.46,9.01,9.35,994415,0.0,1.0
2021-07-14,9.16,9.46,8.98,9.03,1405571,9.16,9.46,8.98,9.03,1405571,0.0,1.0
2021-07-15,9.44,9.46,9.0,9.18,1619821,9.44,9.46,9.0,9.18,1619821,0.0,1.0
2021-07-16,9.4,9.6899,9.27,9.49,1728508,9.4,9.6899,9.27,9.49,1728508,0.0,1.0
2021-07-19,9.18,9.38,9.02,9.2,1399445,9.18,9.38,9.02,9.2,1399445,0.0,1.0
2021-07-20,9.49,9.63,9.2,9.26,1293148,9.49,9.63,9.2,9.26,1293148,0.0,1.0
2021-07-21,9.69,9.83,9.43,9.48,1335353,9.69,9.83,9.43,9.48,1335353,0.0,1.0
2021-07-22,9.71,9.95,9.55,9.8,1438058,9.71,9.95,9.55,9.8,1438058,0.0,1.0
2021-07-23,9.47,9.785,9.14,9.75,1130543,9.47,9.785,9.14,9.75,1130543,0.0,1.0
2021-07-26,9.28,9.54,9.265,9.45,933580,9.28,9.54,9.265,9.45,933580,0.0,1.0
2021-07-27,9.2,9.33,9.049,9.33,1215707,9.2,9.33,9.049,9.33,1215707,0.0,1.0
2021-07-28,9.62,9.695,9.28,9.33,2207789,9.62,9.695,9.28,9.33,2207789,0.0,1.0
2021-07-29,9.49,9.76,9.48,9.65,775659,9.49,9.76,9.48,9.65,775659,0.0,1.0
2021-07-30,9.34,9.4687,9.2,9.46,1287779,9.34,9.4687,9.2,9.46,1287779,0.0,1.0
2021-08-02,9.45,9.67,9.28,9.34,1146574,9.45,9.67,9.28,9.34,1146574,0.0,1.0
2021-08-03,9.74,9.7599,9.33,9.45,1143685,9.74,9.7599,9.33,9.45,1143685,0.0,1.0
2021-08-04,9.88,10.0,9.665,9.7,1812435,9.88,10.0,9.665,9.7,1812435,0.0,1.0
2021-08-05,10.33,10.78,9.781,9.91,5158078,10.33,10.78,9.781,9.91,5158078,0.0,1.0
2021-08-06,10.74,11.245,10.54,10.725,4843517,10.74,11.245,10.54,10.725,4843517,0.0,1.0
2021-08-09,11.58,11.9,10.65,10.72,4923474,11.58,11.9,10.65,10.72,4923474,0.0,1.0
2021-08-10,11.69,11.69,11.1501,11.44,3475965,11.69,11.69,11.1501,11.44,3475965,0.0,1.0
2021-08-11,12.13,12.23,11.805,11.84,2998644,12.13,12.23,11.805,11.84,2998644,0.0,1.0
2021-08-12,12.78,12.9471,12.17,12.51,4812639,12.78,12.9471,12.17,12.51,4812639,0.0,1.0
2021-08-13,13.2,13.87,12.79,13.0304,5153837,13.2,13.87,12.79,13.0304,5153837,0.0,1.0
2021-08-16,12.11,13.17,11.77,13.04,4542781,12.11,13.17,11.77,13.04,4542781,0.0,1.0
2021-08-17,12.28,12.375,11.55,11.955,3381936,12.28,12.375,11.55,11.955,3381936,0.0,1.0
2021-08-18,11.81,12.59,11.77,12.38,2774385,11.81,12.59,11.77,12.38,2774385,0.0,1.0
2021-08-19,11.62,12.105,11.44,11.5,2293015,11.62,12.105,11.44,11.5,2293015,0.0,1.0
2021-08-20,12.04,12.19,11.61,11.6683,2603254,12.04,12.19,11.61,11.6683,2603254,0.0,1.0
2021-08-23,13.77,13.86,12.31,12.44,5296919,13.77,13.86,12.31,12.44,5296919,0.0,1.0
2021-08-24,15.13,15.28,13.41,13.87,5782745,15.13,15.28,13.41,13.87,5782745,0.0,1.0
2021-08-25,16.24,17.11,15.08,15.4164,10894528,16.24,17.11,15.08,15.4164,10894528,0.0,1.0
2021-08-26,17.55,18.128,16.34,16.41,12338836,17.55,18.128,16.34,16.41,12338836,0.0,1.0
2021-08-27,16.91,18.5,15.97,18.0729,17712066,16.91,18.5,15.97,18.0729,17712066,0.0,1.0
2021-08-30,18.09,18.6,17.1,17.4425,8832714,18.09,18.6,17.1,17.4425,8832714,0.0,1.0
2021-08-31,19.46,20.0,18.26,18.26,10193030,19.46,20.0,18.26,18.26,10193030,0.0,1.0
2021-09-01,19.0,20.4,18.2001,20.14,12622515,19.0,20.4,18.2001,20.14,12622515,0.0,1.0
2021-09-02,17.69,19.1908,17.2,19.12,6828167,17.69,19.1908,17.2,19.12,6828167,0.0,1.0
2021-09-03,17.68,18.4531,17.0,17.065,4589150,17.68,18.4531,17.0,17.065,4589150,0.0,1.0
2021-09-07,17.63,18.33,17.23,17.82,3330955,17.63,18.33,17.23,17.82,3330955,0.0,1.0
2021-09-08,18.26,18.45,17.3101,17.7,4654049,18.26,18.45,17.3101,17.7,4654049,0.0,1.0
2021-09-09,18.94,19.44,18.02,18.07,3958151,18.94,19.44,18.02,18.07,3958151,0.0,1.0
2021-09-10,17.55,19.25,17.41,19.1155,4657145,17.55,19.25,17.41,19.1155,4657145,0.0,1.0
2021-09-13,14.74,15.6602,13.9,15.3285,12740253,14.74,15.6602,13.9,15.3285,12740253,0.0,1.0
2021-09-14,13.92,14.72,13.71,14.57,4779809,13.92,14.72,13.71,14.57,4779809,0.0,1.0
2021-09-15,14.48,14.57,13.3,13.5,3684958,14.48,14.57,13.3,13.5,3684958,0.0,1.0
2021-09-16,14.44,14.85,14.1,14.44,1880627,14.44,14.85,14.1,14.44,1880627,0.0,1.0
2021-09-17,14.89,15.09,14.26,14.57,5996048,14.89,15.09,14.26,14.57,5996048,0.0,1.0
2021-09-20,14.97,15.17,14.29,14.43,2627468,14.97,15.17,14.29,14.43,2627468,0.0,1.0
2021-09-21,14.86,15.2242,14.41,15.02,1760582,14.86,15.2242,14.41,15.02,1760582,0.0,1.0
2021-09-22,18.79,20.66,15.77,15.8,30508009,18.79,20.66,15.77,15.8,30508009,0.0,1.0
2021-09-23,19.6,19.6,17.74,17.93,7949294,19.6,19.6,17.74,17.93,7949294,0.0,1.0
2021-09-24,19.83,20.27,18.9,19.205,5235614,19.83,20.27,18.9,19.205,5235614,0.0,1.0
2021-09-27,18.49,20.96,18.31,19.995,6263710,18.49,20.96,18.31,19.995,6263710,0.0,1.0
2021-09-28,18.31,18.94,17.83,18.15,4324583,18.31,18.94,17.83,18.15,4324583,0.0,1.0
2021-09-29,19.44,19.99,17.94,18.69,5994515,19.44,19.99,17.94,18.69,5994515,0.0,1.0
2021-09-30,19.21,20.45,19.19,19.46,3474614,19.21,20.45,19.19,19.46,3474614,0.0,1.0
2021-10-01,16.84,18.455,15.86,18.41,6486050,16.84,18.455,15.86,18.41,6486050,0.0,1.0
2021-10-04,17.12,17.61,16.19,17.06,3147590,17.12,17.61,16.19,17.06,3147590,0.0,1.0
2021-10-05,17.79,17.9999,17.07,17.1645,2403803,17.79,17.9999,17.07,17.1645,2403803,0.0,1.0
2021-10-06,17.69,17.99,17.37,17.71,1600758,17.69,17.99,17.37,17.71,1600758,0.0,1.0
2021-10-07,18.14,18.4,17.7,17.8,1673668,18.14,18.4,17.7,17.8,1673668,0.0,1.0
2021-10-08,17.33,18.3323,17.31,18.16,1676640,17.33,18.3323,17.31,18.16,1676640,0.0,1.0
2021-10-11,17.53,17.95,17.05,17.33,1978758,17.53,17.95,17.05,17.33,1978758,0.0,1.0
2021-10-12,18.05,18.31,17.48,17.7,1357127,18.05,18.31,17.48,17.7,1357127,0.0,1.0
2021-10-13,17.49,18.21,17.06,18.01,2086654,17.49,18.21,17.06,18.01,2086654,0.0,1.0
2021-10-14,17.02,17.75,16.9288,17.66,1777333,17.02,17.75,16.9288,17.66,1777333,0.0,1.0
2021-10-15,16.94,17.22,16.54,17.0972,1701028,16.94,17.22,16.54,17.0972,1701028,0.0,1.0
2021-10-18,17.14,17.74,16.86,17.41,2783953,17.14,17.74,16.86,17.41,2783953,0.0,1.0
2021-10-19,17.55,18.06,16.88,17.15,2256468,17.55,18.06,16.88,17.15,2256468,0.0,1.0
2021-10-20,18.23,18.93,17.42,17.42,3164411,18.23,18.93,17.42,17.42,3164411,0.0,1.0
2021-10-21,18.85,18.99,18.22,18.54,2038406,18.85,18.99,18.22,18.54,2038406,0.0,1.0
2021-10-22,18.12,18.5,16.72,18.5,3834447,18.12,18.5,16.72,18.5,3834447,0.0,1.0
2021-10-25,19.4,19.52,17.865,18.0,2630232,19.4,19.52,17.865,18.0,2630232,0.0,1.0
2021-10-26,19.18,19.55,18.6,19.43,1757122,19.18,19.55,18.6,19.43,1757122,0.0,1.0
2021-10-27,19.7,20.25,19.101,19.11,2934242,19.7,20.25,19.101,19.11,2934242,0.0,1.0
2021-10-28,20.43,20.5,19.5,19.71,2142000,20.43,20.5,19.5,19.71,2142000,0.0,1.0
2021-10-29,19.97,20.5,19.51,20.5,2182366,19.97,20.5,19.51,20.5,2182366,0.0,1.0
2021-11-01,20.56,21.14,19.64,20.12,3286168,20.56,21.14,19.64,20.12,3286168,0.0,1.0
2021-11-02,20.54,20.6699,20.05,20.6,1485954,20.54,20.6699,20.05,20.6,1485954,0.0,1.0
2021-11-03,20.94,21.105,20.22,20.5886,2379721,20.94,21.105,20.22,20.5886,2379721,0.0,1.0
2021-11-04,20.76,21.39,20.545,21.3711,5052741,20.76,21.39,20.545,21.3711,5052741,0.0,1.0
2021-11-05,16.16,18.63,14.9,18.16,10642350,16.16,18.63,14.9,18.16,10642350,0.0,1.0
2021-11-08,16.13,17.1189,15.98,16.5135,2810157,16.13,17.1189,15.98,16.5135,2810157,0.0,1.0
2021-11-09,15.97,16.47,15.75,16.32,1821783,15.97,16.47,15.75,16.32,1821783,0.0,1.0
2021-11-10,16.02,17.001,15.95,16.5,2635030,16.02,17.001,15.95,16.5,2635030,0.0,1.0
2021-11-11,16.41,16.48,15.75,16.02,2984633,16.41,16.48,15.75,16.02,2984633,0.0,1.0
2021-11-12,16.95,17.1,16.3573,16.37,2237615,16.95,17.1,16.3573,16.37,2237615,0.0,1.0
2021-11-15,17.05,17.47,16.8038,16.99,1134427,17.05,17.47,16.8038,16.99,1134427,0.0,1.0
2021-11-16,17.16,17.58,16.77,16.93,1841256,17.16,17.58,16.77,16.93,1841256,0.0,1.0
2021-11-17,16.96,17.43,16.75,17.13,2365977,16.96,17.43,16.75,17.13,2365977,0.0,1.0
2021-11-18,16.75,17.51,16.47,17.03,1736135,16.75,17.51,16.47,17.03,1736135,0.0,1.0
2021-11-19,16.47,17.13,16.47,16.63,2841336,16.47,17.13,16.47,16.63,2841336,0.0,1.0
2021-11-22,16.26,16.64,15.71,16.3742,2774556,16.26,16.64,15.71,16.3742,2774556,0.0,1.0
2021-11-23,15.8,16.47,15.45,16.2,2044166,15.8,16.47,15.45,16.2,2044166,0.0,1.0
2021-11-24,16.39,16.4887,15.6,15.94,1295894,16.39,16.4887,15.6,15.94,1295894,0.0,1.0
2021-11-26,16.32,17.18,15.98,17.08,1777020,16.32,17.18,15.98,17.08,1777020,0.0,1.0
2021-11-29,16.07,17.11,16.02,16.78,2955461,16.07,17.11,16.02,16.78,2955461,0.0,1.0
2021-11-30,16.15,16.3399,15.23,15.94,2109324,16.15,16.3399,15.23,15.94,2109324,0.0,1.0
2021-12-01,15.11,16.41,15.1,15.95,1580921,15.11,16.41,15.1,15.95,1580921,0.0,1.0
2021-12-02,14.7,15.33,14.4,15.08,2220326,14.7,15.33,14.4,15.08,2220326,0.0,1.0
2021-12-03,13.17,14.25,12.82,14.25,4392000,13.17,14.25,12.82,14.25,4392000,0.0,1.0
2021-12-06,13.39,13.48,12.6,13.02,5003488,13.39,13.48,12.6,13.02,5003488,0.0,1.0
2021-12-07,14.45,14.72,13.7,13.7,2158013,14.45,14.72,13.7,13.7,2158013,0.0,1.0
2021-12-08,14.35,14.72,14.18,14.42,1391103,14.35,14.72,14.18,14.42,1391103,0.0,1.0
2021-12-09,13.7,14.5,13.68,14.38,1263256,13.7,14.5,13.68,14.38,1263256,0.0,1.0
2021-12-10,13.33,13.98,13.17,13.65,2455759,13.33,13.98,13.17,13.65,2455759,0.0,1.0
2021-12-13,13.21,13.97,13.08,13.44,1241516,13.21,13.97,13.08,13.44,1241516,0.0,1.0
2021-12-14,13.38,13.56,12.97,13.07,1168609,13.38,13.56,12.97,13.07,1168609,0.0,1.0
2021-12-15,14.15,14.24,13.2,13.52,1485995,14.15,14.24,13.2,13.52,1485995,0.0,1.0
2021-12-16,14.16,14.82,13.96,14.31,1586831,14.16,14.82,13.96,14.31,1586831,0.0,1.0
2021-12-17,15.19,15.25,14.02,14.09,4363340,15.19,15.25,14.02,14.09,4363340,0.0,1.0
2021-12-20,14.14,15.28,14.025,15.19,2579221,14.14,15.28,14.025,15.19,2579221,0.0,1.0
2021-12-21,14.23,14.34,13.75,14.23,1697909,14.23,14.34,13.75,14.23,1697909,0.0,1.0
2021-12-22,14.04,14.22,13.65,13.86,1155277,14.04,14.22,13.65,13.86,1155277,0.0,1.0
2021-12-23,14.15,14.27,13.53,14.04,1321315,14.15,14.27,13.53,14.04,1321315,0.0,1.0
2021-12-27,14.39,14.6,13.95,14.24,1562130,14.39,14.6,13.95,14.24,1562130,0.0,1.0
2021-12-28,14.2,15.1299,14.19,14.23,2213792,14.2,15.1299,14.19,14.23,2213792,0.0,1.0
2021-12-29,15.0,15.05,14.3,14.42,1635515,15.0,15.05,14.3,14.42,1635515,0.0,1.0
2021-12-30,14.22,15.3,14.12,14.9097,1642187,14.22,15.3,14.12,14.9097,1642187,0.0,1.0
2021-12-31,14.07,14.3,13.9,14.22,1147967,14.07,14.3,13.9,14.22,1147967,0.0,1.0
2022-01-03,13.88,14.2521,13.435,14.24,1427335,13.88,14.2521,13.435,14.24,1427335,0.0,1.0
2022-01-04,13.4,13.97,12.94,13.97,1890014,13.4,13.97,12.94,13.97,1890014,0.0,1.0
2022-01-05,12.61,13.7133,12.56,13.4,1760334,12.61,13.7133,12.56,13.4,1760334,0.0,1.0
2022-01-06,13.11,14.12,12.9,13.18,3051299,13.11,14.12,12.9,13.18,3051299,0.0,1.0
2022-01-07,13.52,13.83,13.06,13.12,1816097,13.52,13.83,13.06,13.12,1816097,0.0,1.0
2022-01-10,14.44,14.48,13.15,13.66,2543956,14.44,14.48,13.15,13.66,2543956,0.0,1.0
2022-01-11,14.19,14.84,14.03,14.48,1365335,14.19,14.84,14.03,14.48,1365335,0.0,1.0
2022-01-12,13.61,14.66,13.61,14.51,1705393,13.61,14.66,13.61,14.51,1705393,0.0,1.0
2022-01-13,13.06,13.97,13.0,13.63,1399161,13.06,13.97,13.0,13.63,1399161,0.0,1.0
2022-01-14,13.53,13.57,12.55,12.61,1509889,13.53,13.57,12.55,12.61,1509889,0.0,1.0
2022-01-18,12.73,13.49,12.72,13.4,1684511,12.73,13.49,12.72,13.4,1684511,0.0,1.0
2022-01-19,12.73,13.27,12.64,12.815,1575912,12.73,13.27,12.64,12.815,1575912,0.0,1.0
2022-01-20,13.15,13.97,12.76,12.9,1895082,13.15,13.97,12.76,12.9,1895082,0.0,1.0
2022-01-21,12.86,13.55,12.74,12.81,2381003,12.86,13.55,12.74,12.81,2381003,0.0,1.0
2022-01-24,12.6,12.67,11.115,12.502,3939554,12.6,12.67,11.115,12.502,3939554,0.0,1.0
2022-01-25,12.6,12.77,11.9,12.492,2014463,12.6,12.77,11.9,12.492,2014463,0.0,1.0
2022-01-26,12.35,13.33,12.21,12.79,1938968,12.35,13.33,12.21,12.79,1938968,0.0,1.0
2022-01-27,11.85,12.64,11.81,12.43,1712919,11.85,12.64,11.81,12.43,1712919,0.0,1.0
2022-01-28,12.6,12.62,11.6189,11.8,1583293,12.6,12.62,11.6189,11.8,1583293,0.0,1.0
2022-01-31,12.97,13.02,12.44,12.65,1683910,12.97,13.02,12.44,12.65,1683910,0.0,1.0
2022-02-01,12.65,13.13,12.51,13.1,1581844,12.65,13.13,12.51,13.1,1581844,0.0,1.0
2022-02-02,12.41,12.72,12.22,12.59,1497289,12.41,12.72,12.22,12.59,1497289,0.0,1.0
2022-02-03,12.37,12.615,12.15,12.15,1728059,12.37,12.615,12.15,12.15,1728059,0.0,1.0
2022-02-04,12.62,12.9,12.3,12.37,1343001,12.62,12.9,12.3,12.37,1343001,0.0,1.0
2022-02-07,12.75,12.95,12.59,12.61,1056061,12.75,12.95,12.59,12.61,1056061,0.0,1.0
2022-02-08,12.62,12.6927,12.111,12.62,1244298,12.62,12.6927,12.111,12.62,1244298,0.0,1.0
2022-02-09,13.08,13.11,12.73,12.78,1464209,13.08,13.11,12.73,12.78,1464209,0.0,1.0
2022-02-10,12.74,13.56,12.505,12.81,1946441,12.74,13.56,12.505,12.81,1946441,0.0,1.0
2022-02-11,12.9,13.495,12.62,12.73,2301156,12.9,13.495,12.62,12.73,2301156,0.0,1.0
2022-02-14,12.51,12.94,12.41,12.79,1057992,12.51,12.94,12.41,12.79,1057992,0.0,1.0
2022-02-15,13.32,13.44,12.7501,12.78,1251590,13.32,13.44,12.7501,12.78,1251590,0.0,1.0
2022-02-16,13.04,13.25,12.89,13.12,845618,13.04,13.25,12.89,13.12,845618,0.0,1.0
2022-02-17,12.45,13.08,12.25,13.02,1490927,12.45,13.08,12.25,13.02,1490927,0.0,1.0
2022-02-18,12.34,12.88,12.09,12.57,1237190,12.34,12.88,12.09,12.57,1237190,0.0,1.0
2022-02-22,12.27,12.67,12.04,12.28,1461758,12.27,12.67,12.04,12.28,1461758,0.0,1.0
2022-02-23,11.71,12.44,11.7,12.42,1661154,11.71,12.44,11.7,12.42,1661154,0.0,1.0
2022-02-24,12.44,12.475,10.9,11.01,2437139,12.44,12.475,10.9,11.01,2437139,0.0,1.0
2022-02-25,12.48,12.49,12.02,12.4,1111925,12.48,12.49,12.02,12.4,1111925,0.0,1.0
2022-02-28,12.26,12.7,12.08,12.38,3280314,12.26,12.7,12.08,12.38,3280314,0.0,1.0
2022-03-01,12.21,13.02,11.6,12.15,1599708,12.21,13.02,11.6,12.15,1599708,0.0,1.0
2022-03-02,12.58,12.77,12.14,12.37,1310127,12.58,12.77,12.14,12.37,1310127,0.0,1.0
2022-03-03,11.28,12.57,11.04,12.55,2547997,11.28,12.57,11.04,12.55,2547997,0.0,1.0
2022-03-04,10.46,11.19,10.19,11.12,3504720,10.46,11.19,10.19,11.12,3504720,0.0,1.0
2022-03-07,9.87,10.55,9.76,10.18,2264593,9.87,10.55,9.76,10.18,2264593,0.0,1.0
2022-03-08,10.05,10.5699,9.5301,9.86,2194067,10.05,10.5699,9.5301,9.86,2194067,0.0,1.0
2022-03-09,10.4,10.79,10.1911,10.37,1891778,10.4,10.79,10.1911,10.37,1891778,0.0,1.0
2022-03-10,10.19,10.35,9.95,10.22,1290892,10.19,10.35,9.95,10.22,1290892,0.0,1.0
2022-03-11,9.75,10.35,9.7,10.29,1576895,9.75,10.35,9.7,10.29,1576895,0.0,1.0
2022-03-14,10.25,10.62,9.84,9.87,2083406,10.25,10.62,9.84,9.87,2083406,0.0,1.0
2022-03-15,10.44,10.74,10.185,10.345,1618307,10.44,10.74,10.185,10.345,1618307,0.0,1.0
2022-03-16,10.97,10.98,10.36,10.65,1891136,10.97,10.98,10.36,10.65,1891136,0.0,1.0
2022-03-17,11.32,11.4,10.8492,10.87,1370012,11.32,11.4,10.8492,10.87,1370012,0.0,1.0
2022-03-18,11.81,11.93,11.2,11.34,3731339,11.81,11.93,11.2,11.34,3731339,0.0,1.0
2022-03-21,11.41,11.9,11.08,11.76,2086285,11.41,11.9,11.08,11.76,2086285,0.0,1.0
2022-03-22,11.56,11.8,11.4201,11.54,1192252,11.56,11.8,11.4201,11.54,1192252,0.0,1.0
2022-03-23,11.16,11.6178,11.12,11.41,902099,11.16,11.6178,11.12,11.41,902099,0.0,1.0
2022-03-24,11.4,11.5,11.195,11.22,1627668,11.4,11.5,11.195,11.22,1627668,0.0,1.0
2022-03-25,10.93,11.34,10.84,11.34,983109,10.93,11.34,10.84,11.34,983109,0.0,1.0
2022-03-28,11.03,11.17,10.84,10.94,898106,11.03,11.17,10.84,10.94,898106,0.0,1.0
2022-03-29,11.37,11.46,11.04,11.2,1433788,11.37,11.46,11.04,11.2,1433788,0.0,1.0
2022-03-30,11.0,11.57,10.94,11.34,1222560,11.0,11.57,10.94,11.34,1222560,0.0,1.0
2022-03-31,10.84,11.6499,10.83,11.1,1226475,10.84,11.6499,10.83,11.1,1226475,0.0,1.0
2022-04-01,11.26,11.26,10.77,10.85,1285685,11.26,11.26,10.77,10.85,1285685,0.0,1.0
2022-04-04,11.56,11.67,11.16,11.28,1824815,11.56,11.67,11.16,11.28,1824815,0.0,1.0
2022-04-05,11.04,11.68,10.975,11.345,1606175,11.04,11.68,10.975,11.345,1606175,0.0,1.0
2022-04-06,10.77,11.08,10.54,10.91,1824167,10.77,11.08,10.54,10.91,1824167,0.0,1.0
2022-04-07,10.67,10.9,10.42,10.75,1341210,10.67,10.9,10.42,10.75,1341210,0.0,1.0
2022-04-08,10.52,10.85,10.495,10.68,1137924,10.52,10.85,10.495,10.68,1137924,0.0,1.0
2022-04-11,10.24,10.555,10.16,10.41,1291698,10.24,10.555,10.16,10.41,1291698,0.0,1.0
2022-04-12,10.12,10.6,10.05,10.49,1500300,10.12,10.6,10.05,10.49,1500300,0.0,1.0
2022-04-13,10.69,10.845,10.135,10.14,1540128,10.69,10.845,10.135,10.14,1540128,0.0,1.0
2022-04-14,10.51,10.75,10.3812,10.64,1135008,10.51,10.75,10.3812,10.64,1135008,0.0,1.0
2022-04-18,10.26,10.6,10.165,10.6,1274383,10.26,10.6,10.165,10.6,1274383,0.0,1.0
2022-04-19,10.24,10.36,10.08,10.27,1027456,10.24,10.36,10.08,10.27,1027456,0.0,1.0
2022-04-20,10.07,10.3,9.9371,10.29,1148278,10.07,10.3,9.9371,10.29,1148278,0.0,1.0
2022-04-21,9.8,10.3,9.76,10.22,1406345,9.8,10.3,9.76,10.22,1406345,0.0,1.0
2022-04-22,9.52,10.19,9.48,9.84,1255875,9.52,10.19,9.48,9.84,1255875,0.0,1.0
2022-04-25,9.95,9.98,9.35,9.37,1260288,9.95,9.98,9.35,9.37,1260288,0.0,1.0
2022-04-26,9.44,9.96,9.39,9.82,1503203,9.44,9.96,9.39,9.82,1503203,0.0,1.0
2022-04-27,9.39,9.7,9.31,9.45,1056196,9.39,9.7,9.31,9.45,1056196,0.0,1.0
2022-04-28,9.21,9.675,8.75,9.57,2163872,9.21,9.675,8.75,9.57,2163872,0.0,1.0
2022-04-29,8.83,9.4,8.8,9.26,1852460,8.83,9.4,8.8,9.26,1852460,0.0,1.0
2022-05-02,9.3,9.32,8.79,8.8,2174924,9.3,9.32,8.79,8.8,2174924,0.0,1.0
2022-05-03,9.15,9.3499,8.94,9.28,1414707,9.15,9.3499,8.94,9.28,1414707,0.0,1.0
2022-05-04,9.34,9.43,8.6,9.26,1979679,9.34,9.43,8.6,9.26,1979679,0.0,1.0
2022-05-05,8.76,9.24,8.55,9.22,2210653,8.76,9.24,8.55,9.22,2210653,0.0,1.0
2022-05-06,8.94,9.52,8.2601,8.44,3383254,8.94,9.52,8.2601,8.44,3383254,0.0,1.0
2022-05-09,8.17,9.22,8.12,8.55,3536823,8.17,9.22,8.12,8.55,3536823,0.0,1.0
2022-05-10,8.22,8.66,8.13,8.42,2503867,8.22,8.66,8.13,8.42,2503867,0.0,1.0
2022-05-11,7.45,8.2,7.36,8.1,2483219,7.45,8.2,7.36,8.1,2483219,0.0,1.0
2022-05-12,7.925,8.14,7.26,7.26,2606756,7.925,8.14,7.26,7.26,2606756,0.0,1.0
2022-05-13,9.6,10.19,8.88,9.0,13577602,9.6,10.19,8.88,9.0,13577602,0.0,1.0
2022-05-16,9.82,10.12,9.42,9.48,29432161,9.82,10.12,9.42,9.48,29432161,0.0,1.0
2022-05-17,9.73,10.2,9.18,10.0,6563515,9.73,10.2,9.18,10.0,6563515,0.0,1.0
2022-05-18,9.62,9.66,9.27,9.4,4536385,9.62,9.66,9.27,9.4,4536385,0.0,1.0
2022-05-19,11.18,11.28,9.56,9.56,6596060,11.18,11.28,9.56,9.56,6596060,0.0,1.0
2022-05-20,10.8,11.32,10.24,11.15,3522427,10.8,11.32,10.24,11.15,3522427,0.0,1.0
2022-05-23,11.41,11.555,10.87,10.9,2787101,11.41,11.555,10.87,10.9,2787101,0.0,1.0
2022-05-24,11.28,11.63,10.975,11.14,4457798,11.28,11.63,10.975,11.14,4457798,0.0,1.0
2022-05-25,11.79,11.855,10.99,11.2,3942502,11.79,11.855,10.99,11.2,3942502,0.0,1.0
2022-05-26,11.68,11.845,11.4,11.78,2561546,11.68,11.845,11.4,11.78,2561546,0.0,1.0
2022-05-27,12.43,12.46,11.57,11.7,3016347,12.43,12.46,11.57,11.7,3016347,0.0,1.0
2022-05-31,11.86,12.48,11.63,12.4,2648769,11.86,12.48,11.63,12.4,2648769,0.0,1.0
2022-06-01,11.92,12.24,11.37,11.96,2991865,11.92,12.24,11.37,11.96,2991865,0.0,1.0
2022-06-02,12.09,12.24,11.49,11.92,2483196,12.09,12.24,11.49,11.92,2483196,0.0,1.0
2022-06-03,12.12,12.46,11.71,11.95,2396872,12.12,12.46,11.71,11.95,2396872,0.0,1.0
2022-06-06,12.05,12.4399,11.89,12.31,1995442,12.05,12.4399,11.89,12.31,1995442,0.0,1.0
2022-06-07,12.83,12.915,11.88,11.89,2924728,12.83,12.915,11.88,11.89,2924728,0.0,1.0
2022-06-08,12.52,12.99,12.425,12.7,1830554,12.52,12.99,12.425,12.7,1830554,0.0,1.0
2022-06-09,12.02,12.64,12.01,12.4,1574134,12.02,12.64,12.01,12.4,1574134,0.0,1.0
2022-06-10,11.46,11.94,11.36,11.65,2027262,11.46,11.94,11.36,11.65,2027262,0.0,1.0
2022-06-13,10.39,11.18,10.385,11.01,3437207,10.39,11.18,10.385,11.01,3437207,0.0,1.0
2022-06-14,10.47,10.76,10.26,10.4,1580669,10.47,10.76,10.26,10.4,1580669,0.0,1.0
2022-06-15,10.67,10.82,10.295,10.62,1545390,10.67,10.82,10.295,10.62,1545390,0.0,1.0
2022-06-16,9.98,10.52,9.79,10.29,2495537,9.98,10.52,9.79,10.29,2495537,0.0,1.0
2022-06-17,10.31,10.62,10.1,10.15,6652336,10.31,10.62,10.1,10.15,6652336,0.0,1.0
2022-06-21,11.03,11.47,10.46,10.46,2257105,11.03,11.47,10.46,10.46,2257105,0.0,1.0
2022-06-22,11.5,11.76,10.62,10.8,1695579,11.5,11.76,10.62,10.8,1695579,0.0,1.0
2022-06-23,12.28,12.29,11.56,11.56,1804779,12.28,12.29,11.56,11.56,1804779,0.0,1.0
2022-06-24,12.33,12.385,11.84,12.2,2365383,12.33,12.385,11.84,12.2,2365383,0.0,1.0
2022-06-27,12.5,12.72,11.99,12.3,1252453,12.5,12.72,11.99,12.3,1252453,0.0,1.0
2022-06-28,12.17,12.71,12.015,12.53,1221348,12.17,12.71,12.015,12.53,1221348,0.0,1.0
2022-06-29,12.79,12.88,12.08,12.18,1415909,12.79,12.88,12.08,12.18,1415909,0.0,1.0
2022-06-30,12.59,12.86,12.2,12.54,1107565,12.59,12.86,12.2,12.54,1107565,0.0,1.0
2022-07-01,12.96,13.0498,12.28,12.55,1466067,12.96,13.0498,12.28,12.55,1466067,0.0,1.0
2022-07-05,14.02,14.02,12.74,12.84,2338123,14.02,14.02,12.74,12.84,2338123,0.0,1.0
2022-07-06,14.06,14.3,13.745,13.89,1742686,14.06,14.3,13.745,13.89,1742686,0.0,1.0
2022-07-07,14.59,14.75,14.08,14.09,1816077,14.59,14.75,14.08,14.09,1816077,0.0,1.0
2022-07-08,14.84,14.88,14.33,14.44,1244505,14.84,14.88,14.33,14.44,1244505,0.0,1.0
2022-07-11,14.24,14.67,14.17,14.65,1453986,14.24,14.67,14.17,14.65,1453986,0.0,1.0
2022-07-12,14.58,14.7,13.76,14.24,1099213,14.58,14.7,13.76,14.24,1099213,0.0,1.0
2022-07-13,14.41,14.97,14.1,14.17,938105,14.41,14.97,14.1,14.17,938105,0.0,1.0
2022-07-14,14.0,14.305,13.74,14.23,1027197,14.0,14.305,13.74,14.23,1027197,0.0,1.0
2022-07-15,14.46,14.47,13.94,14.3,1180391,14.46,14.47,13.94,14.3,1180391,0.0,1.0
2022-07-18,13.92,14.92,13.855,14.55,1138162,13.92,14.92,13.855,14.55,1138162,0.0,1.0
2022-07-19,14.55,14.67,13.98,14.22,1180184,14.55,14.67,13.98,14.22,1180184,0.0,1.0
2022-07-20,15.15,15.5,14.54,14.61,2207797,15.15,15.5,14.54,14.61,2207797,0.0,1.0
2022-07-21,15.18,15.34,14.78,15.26,1162577,15.18,15.34,14.78,15.26,1162577,0.0,1.0
2022-07-22,14.78,15.23,14.635,15.11,1534261,14.78,15.23,14.635,15.11,1534261,0.0,1.0
2022-07-25,14.83,14.91,14.362,14.87,1219121,14.83,14.91,14.362,14.87,1219121,0.0,1.0
2022-07-26,14.61,14.91,14.435,14.78,1088817,14.61,14.91,14.435,14.78,1088817,0.0,1.0
2022-07-27,14.71,14.81,14.28,14.71,1077642,14.71,14.81,14.28,14.71,1077642,0.0,1.0
2022-07-28,14.44,14.67,14.02,14.67,1207677,14.44,14.67,14.02,14.67,1207677,0.0,1.0
2022-07-29,14.38,14.42,13.92,14.31,1699149,14.38,14.42,13.92,14.31,1699149,0.0,1.0
2022-08-01,14.04,14.49,13.82,14.37,1975289,14.04,14.49,13.82,14.37,1975289,0.0,1.0
2022-08-02,13.89,14.186,13.785,14.01,1072064,13.89,14.186,13.785,14.01,1072064,0.0,1.0
2022-08-03,14.13,14.51,13.95,13.95,1289893,14.13,14.51,13.95,13.95,1289893,0.0,1.0
2022-08-04,14.34,14.69,14.02,14.13,2203305,14.34,14.69,14.02,14.13,2203305,0.0,1.0
2022-08-05,16.65,17.1,14.94,15.645,6098402,16.65,17.1,14.94,15.645,6098402,0.0,1.0
2022-08-08,17.44,17.44,16.13,16.65,4064253,17.44,17.44,16.13,16.65,4064253,0.0,1.0
2022-08-09,17.02,17.33,16.26,17.05,2620105,17.02,17.33,16.26,17.05,2620105,0.0,1.0
2022-08-10,17.26,17.48,16.51,17.42,2453470,17.26,17.48,16.51,17.42,2453470,0.0,1.0
2022-08-11,16.69,17.41,16.52,17.23,2121918,16.69,17.41,16.52,17.23,2121918,0.0,1.0
2022-08-12,16.34,16.99,16.18,16.9,7315425,16.34,16.99,16.18,16.9,7315425,0.0,1.0
2022-08-15,15.62,16.29,15.58,16.22,2240822,15.62,16.29,15.58,16.22,2240822,0.0,1.0
2022-08-16,14.24,15.4,14.05,15.29,4719395,14.24,15.4,14.05,15.29,4719395,0.0,1.0
2022-08-17,12.76,14.12,12.69,14.12,4148492,12.76,14.12,12.69,14.12,4148492,0.0,1.0
2022-08-18,12.47,12.8,12.24,12.8,3144475,12.47,12.8,12.24,12.8,3144475,0.0,1.0
2022-08-19,12.17,12.455,12.075,12.19,2860057,12.17,12.455,12.075,12.19,2860057,0.0,1.0
2022-08-22,11.74,12.23,11.64,12.04,2652582,11.74,12.23,11.64,12.04,2652582,0.0,1.0
2022-08-23,11.74,11.93,11.64,11.79,2453048,11.74,11.93,11.64,11.79,2453048,0.0,1.0
2022-08-24,11.61,11.811,11.46,11.658,1728499,11.61,11.811,11.46,11.658,1728499,0.0,1.0
2022-08-25,11.63,12.08,11.61,11.76,1960239,11.63,12.08,11.61,11.76,1960239,0.0,1.0
2022-08-26,11.3,11.65,11.11,11.58,1921490,11.3,11.65,11.11,11.58,1921490,0.0,1.0
2022-08-29,11.0,11.445,10.95,11.13,1856476,11.0,11.445,10.95,11.13,1856476,0.0,1.0
2022-08-30,11.34,11.37,11.0407,11.18,1916392,11.34,11.37,11.0407,11.18,1916392,0.0,1.0
2022-08-31,11.47,11.83,11.2908,11.39,2352725,11.47,11.83,11.2908,11.39,2352725,0.0,1.0
2022-09-01,11.59,11.6,11.12,11.23,1328758,11.59,11.6,11.12,11.23,1328758,0.0,1.0
2022-09-02,11.21,11.76,11.16,11.74,1260018,11.21,11.76,11.16,11.74,1260018,0.0,1.0
2022-09-06,10.75,11.39,10.74,11.39,2040023,10.75,11.39,10.74,11.39,2040023,0.0,1.0
2022-09-07,11.13,11.145,10.64,10.72,2111725,11.13,11.145,10.64,10.72,2111725,0.0,1.0
2022-09-08,11.33,11.4,10.97,11.0,1058986,11.33,11.4,10.97,11.0,1058986,0.0,1.0
2022-09-09,11.65,11.75,11.31,11.4,1484000,11.65,11.75,11.31,11.4,1484000,0.0,1.0
2022-09-12,11.78,12.17,11.67,11.75,1532545,11.78,12.17,11.67,11.75,1532545,0.0,1.0
2022-09-13,11.23,11.66,11.115,11.325,1954281,11.23,11.66,11.115,11.325,1954281,0.0,1.0
2022-09-14,11.55,11.98,11.25,11.35,1756840,11.55,11.98,11.25,11.35,1756840,0.0,1.0
2022-09-15,11.51,11.62,11.325,11.41,1308753,11.51,11.62,11.325,11.41,1308753,0.0,1.0
2022-09-16,11.38,11.45,11.02,11.33,4990871,11.38,11.45,11.02,11.33,4990871,0.0,1.0
2022-09-19,10.63,11.23,10.27,11.23,2859004,10.63,11.23,10.27,11.23,2859004,0.0,1.0
2022-09-20,10.37,10.805,10.29,10.45,1524297,10.37,10.805,10.29,10.45,1524297,0.0,1.0
2022-09-21,10.07,10.5,10.07,10.42,1777605,10.07,10.5,10.07,10.42,1777605,0.0,1.0
2022-09-22,10.24,10.33,9.81,9.88,2172757,10.24,10.33,9.81,9.88,2172757,0.0,1.0
2022-09-23,10.24,10.28,9.97,10.17,1878604,10.24,10.28,9.97,10.17,1878604,0.0,1.0
2022-09-26,9.93,10.48,9.92,10.24,1293700,9.93,10.48,9.92,10.24,1293700,0.0,1.0
2022-09-27,10.45,10.61,10.25,10.37,2127125,10.45,10.61,10.25,10.37,2127125,0.0,1.0
2022-09-28,10.52,10.9,10.345,10.59,2122121,10.52,10.9,10.345,10.59,2122121,0.0,1.0
2022-09-29,10.3,10.52,10.05,10.49,2162352,10.3,10.52,10.05,10.49,2162352,0.0,1.0
2022-09-30,10.44,10.74,10.21,10.31,1774905,10.44,10.74,10.21,10.31,1774905,0.0,1.0
2022-10-03,10.81,11.04,10.41,10.7,1639231,10.81,11.04,10.41,10.7,1639231,0.0,1.0
2022-10-04,11.26,11.27,10.85,10.92,1878423,11.26,11.27,10.85,10.92,1878423,0.0,1.0
2022-10-05,11.4,11.48,11.09,11.14,1591570,11.4,11.48,11.09,11.14,1591570,0.0,1.0
2022-10-06,11.18,11.4,11.12,11.34,1243299,11.18,11.4,11.12,11.34,1243299,0.0,1.0
2022-10-07,10.81,11.21,10.75,11.1,1657380,10.81,11.21,10.75,11.1,1657380,0.0,1.0
2022-10-10,11.07,11.21,10.62,10.84,1436374,11.07,11.21,10.62,10.84,1436374,0.0,1.0
2022-10-11,10.88,11.35,10.51,11.07,1937330,10.88,11.35,10.51,11.07,1937330,0.0,1.0
2022-10-12,10.78,11.03,10.62,10.98,1282762,10.78,11.03,10.62,10.98,1282762,0.0,1.0
2022-10-13,10.89,11.02,10.405,10.56,1533075,10.89,11.02,10.405,10.56,1533075,0.0,1.0
2022-10-14,10.71,11.165,10.7,10.98,1186533,10.71,11.165,10.7,10.98,1186533,0.0,1.0
2022-10-17,11.33,11.395,10.88,11.04,1631674,11.33,11.395,10.88,11.04,1631674,0.0,1.0
2022-10-18,11.05,11.63,11.005,11.53,1137537,11.05,11.63,11.005,11.53,1137537,0.0,1.0
2022-10-19,10.48,11.115,10.325,10.94,2246214,10.48,11.115,10.325,10.94,2246214,0.0,1.0
2022-10-20,10.32,10.77,10.3,10.53,1635897,10.32,10.77,10.3,10.53,1635897,0.0,1.0
2022-10-21,10.99,11.0,10.36,10.4,5317165,10.99,11.0,10.36,10.4,5317165,0.0,1.0
2022-10-24,11.31,11.495,10.79,11.07,1918089,11.31,11.495,10.79,11.07,1918089,0.0,1.0
2022-10-25,11.34,11.61,11.26,11.37,1378941,11.34,11.61,11.26,11.37,1378941,0.0,1.0
2022-10-26,11.69,11.93,11.33,11.34,1526985,11.69,11.93,11.33,11.34,1526985,0.0,1.0
2022-10-27,11.4,11.9,11.33,11.8,1356225,11.4,11.9,11.33,11.8,1356225,0.0,1.0
2022-10-28,11.73,11.795,11.39,11.5,1503037,11.73,11.795,11.39,11.5,1503037,0.0,1.0
2022-10-31,11.45,11.735,11.31,11.7,1577657,11.45,11.735,11.31,11.7,1577657,0.0,1.0
2022-11-01,11.62,11.82,11.45,11.62,1373402,11.62,11.82,11.45,11.62,1373402,0.0,1.0
2022-11-02,11.27,11.8,11.26,11.54,1815669,11.27,11.8,11.26,11.54,1815669,0.0,1.0
2022-11-03,11.17,11.45,11.0,11.11,1409095,11.17,11.45,11.0,11.11,1409095,0.0,1.0
2022-11-04,12.58,12.67,11.535,11.55,3516734,12.58,12.67,11.535,11.55,3516734,0.0,1.0
2022-11-07,12.58,12.8,12.09,12.59,2144600,12.58,12.8,12.09,12.59,2144600,0.0,1.0
2022-11-08,12.45,12.68,12.3,12.61,1501793,12.45,12.68,12.3,12.61,1501793,0.0,1.0
2022-11-09,11.96,12.4801,11.915,12.3,1935221,11.96,12.4801,11.915,12.3,1935221,0.0,1.0
2022-11-10,12.9,12.9788,12.33,12.45,2995468,12.9,12.9788,12.33,12.45,2995468,0.0,1.0
2022-11-11,12.83,12.935,12.23,12.71,3083060,12.83,12.935,12.23,12.71,3083060,0.0,1.0
2022-11-14,12.85,13.18,12.7,12.76,1550096,12.85,13.18,12.7,12.76,1550096,0.0,1.0
2022-11-15,13.11,13.37,12.87,13.1,1802498,13.11,13.37,12.87,13.1,1802498,0.0,1.0
2022-11-16,12.96,13.3,12.89,13.06,1222417,12.96,13.3,12.89,13.06,1222417,0.0,1.0
2022-11-17,13.29,13.29,12.63,12.77,1308828,13.29,13.29,12.63,12.77,1308828,0.0,1.0
2022-11-18,12.88,13.5,12.8301,13.5,2238908,12.88,13.5,12.8301,13.5,2238908,0.0,1.0
2022-11-21,12.77,12.93,12.675,12.78,1169161,12.77,12.93,12.675,12.78,1169161,0.0,1.0
2022-11-22,12.82,12.91,12.53,12.91,1444355,12.82,12.91,12.53,12.91,1444355,0.0,1.0
2022-11-23,12.63,12.92,12.59,12.78,819182,12.63,12.92,12.59,12.78,819182,0.0,1.0
2022-11-25,12.34,12.605,12.31,12.45,502675,12.34,12.605,12.31,12.45,502675,0.0,1.0
2022-11-28,11.93,12.47,11.865,12.25,1799118,11.93,12.47,11.865,12.25,1799118,0.0,1.0
2022-11-29,11.88,12.035,11.7,12.01,1000100,11.88,12.035,11.7,12.01,1000100,0.0,1.0
2022-11-30,12.41,12.42,11.89,11.94,1718639,12.41,12.42,11.89,11.94,1718639,0.0,1.0
2022-12-01,12.54,12.67,12.28,12.37,1215913,12.54,12.67,12.28,12.37,1215913,0.0,1.0
2022-12-02,12.72,12.8,12.29,12.37,1216519,12.72,12.8,12.29,12.37,1216519,0.0,1.0
2022-12-05,12.3,12.7,12.035,12.65,1368721,12.3,12.7,12.035,12.65,1368721,0.0,1.0
2022-12-06,11.61,12.44,11.2,12.23,6573112,11.61,12.44,11.2,12.23,6573112,0.0,1.0
2022-12-07,11.53,11.74,11.315,11.53,4009886,11.53,11.74,11.315,11.53,4009886,0.0,1.0
2022-12-08,11.63,11.73,11.31,11.57,1389083,11.63,11.73,11.31,11.57,1389083,0.0,1.0
2022-12-09,11.25,11.63,11.225,11.57,1456941,11.25,11.63,11.225,11.57,1456941,0.0,1.0
2022-12-12,11.22,11.54,11.105,11.25,2171744,11.22,11.54,11.105,11.25,2171744,0.0,1.0
2022-12-13,11.61,11.82,11.45,11.5,1902265,11.61,11.82,11.45,11.5,1902265,0.0,1.0
2022-12-14,11.55,11.7,11.24,11.24,1550391,11.55,11.7,11.24,11.24,1550391,0.0,1.0
2022-12-15,11.15,11.575,10.992,11.41,2126917,11.15,11.575,10.992,11.41,2126917,0.0,1.0
2022-12-16,11.17,11.22,10.78,10.81,4037074,11.17,11.22,10.78,10.81,4037074,0.0,1.0
2022-12-19,10.93,11.33,10.8,11.25,1649208,10.93,11.33,10.8,11.25,1649208,0.0,1.0
2022-12-20,11.18,11.375,10.78,10.78,1345400,11.18,11.375,10.78,10.78,1345400,0.0,1.0
2022-12-21,11.41,11.47,11.18,11.29,1094644,11.41,11.47,11.18,11.29,1094644,0.0,1.0
2022-12-22,11.42,11.46,11.0,11.26,2415618,11.42,11.46,11.0,11.26,2415618,0.0,1.0
2022-12-23,10.79,11.415,10.77,11.4,1190698,10.79,11.415,10.77,11.4,1190698,0.0,1.0
2022-12-27,10.31,10.8,10.3,10.78,1207464,10.31,10.8,10.3,10.78,1207464,0.0,1.0
2022-12-28,10.27,10.48,10.21,10.29,1144016,10.27,10.48,10.21,10.29,1144016,0.0,1.0
2022-12-29,10.66,10.805,10.28,10.39,1408510,10.66,10.805,10.28,10.39,1408510,0.0,1.0
2022-12-30,10.64,10.65,10.3887,10.52,1124796,10.64,10.65,10.3887,10.52,1124796,0.0,1.0
2023-01-03,10.6,10.92,10.555,10.75,1063795,10.6,10.92,10.555,10.75,1063795,0.0,1.0
2023-01-04,10.57,10.76,10.53,10.65,1147243,10.57,10.76,10.53,10.65,1147243,0.0,1.0
2023-01-05,10.37,10.58,10.3699,10.5,1053670,10.37,10.58,10.3699,10.5,1053670,0.0,1.0
2023-01-06,10.54,10.625,10.27,10.43,1265558,10.54,10.625,10.27,10.43,1265558,0.0,1.0
2023-01-09,10.27,10.62,9.98,10.62,1871276,10.27,10.62,9.98,10.62,1871276,0.0,1.0
2023-01-10,10.68,10.74,10.26,10.31,1326347,10.68,10.74,10.26,10.31,1326347,0.0,1.0
2023-01-11,10.96,11.055,10.49,10.64,1544546,10.96,11.055,10.49,10.64,1544546,0.0,1.0
2023-01-12,11.42,11.44,10.77,10.97,1526230,11.42,11.44,10.77,10.97,1526230,0.0,1.0
2023-01-13,11.35,11.57,11.06,11.13,1198282,11.35,11.57,11.06,11.13,1198282,0.0,1.0
2023-01-17,11.35,11.37,11.13,11.3,1145574,11.35,11.37,11.13,11.3,1145574,0.0,1.0
2023-01-18,11.17,11.675,11.16,11.35,1214082,11.17,11.675,11.16,11.35,1214082,0.0,1.0
2023-01-19,11.15,11.3,11.04,11.13,918641,11.15,11.3,11.04,11.13,918641,0.0,1.0
2023-01-20,11.3,11.35,11.0621,11.31,1734566,11.3,11.35,11.0621,11.31,1734566,0.0,1.0
2023-01-23,11.58,11.59,11.3,11.35,1842152,11.58,11.59,11.3,11.35,1842152,0.0,1.0
2023-01-24,11.68,11.72,11.49,11.5,994889,11.68,11.72,11.49,11.5,994889,0.0,1.0
2023-01-25,11.81,11.82,11.415,11.55,769862,11.81,11.82,11.415,11.55,769862,0.0,1.0
2023-01-26,11.78,11.93,11.505,11.9,1847295,11.78,11.93,11.505,11.9,1847295,0.0,1.0
2023-01-27,11.84,12.0,11.71,11.81,1914456,11.84,12.0,11.71,11.81,1914456,0.0,1.0
2023-01-30,11.41,11.74,11.215,11.74,1191464,11.41,11.74,11.215,11.74,1191464,0.0,1.0
2023-01-31,11.38,11.56,11.23,11.4,1198270,11.38,11.56,11.23,11.4,1198270,0.0,1.0
2023-02-01,11.4,11.535,11.05,11.3,1461639,11.4,11.535,11.05,11.3,1461639,0.0,1.0
2023-02-02,11.88,11.93,11.4899,11.53,1793857,11.88,11.93,11.4899,11.53,1793857,0.0,1.0
2023-02-03,11.69,12.02,11.64,11.64,1476922,11.69,12.02,11.64,11.64,1476922,0.0,1.0
2023-02-06,11.63,11.64,11.34,11.61,1379172,11.63,11.64,11.34,11.61,1379172,0.0,1.0
2023-02-07,11.59,11.64,11.23,11.55,1302644,11.59,11.64,11.23,11.55,1302644,0.0,1.0
2023-02-08,11.22,11.56,11.21,11.46,1060631,11.22,11.56,11.21,11.46,1060631,0.0,1.0
2023-02-09,11.0,11.3899,10.93,11.31,1040031,11.0,11.3899,10.93,11.31,1040031,0.0,1.0
2023-02-10,11.05,11.15,10.93,11.02,1078863,11.05,11.15,10.93,11.02,1078863,0.0,1.0
2023-02-13,11.27,11.33,10.98,11.05,972738,11.27,11.33,10.98,11.05,972738,0.0,1.0
2023-02-14,11.34,11.41,11.08,11.23,1074512,11.34,11.41,11.08,11.23,1074512,0.0,1.0
2023-02-15,11.45,11.46,11.19,11.29,807215,11.45,11.46,11.19,11.29,807215,0.0,1.0
2023-02-16,11.12,11.38,11.08,11.33,1370963,11.12,11.38,11.08,11.33,1370963,0.0,1.0
2023-02-17,11.1,11.13,10.88,11.13,1265353,11.1,11.13,10.88,11.13,1265353,0.0,1.0
2023-02-21,10.73,11.02,10.695,10.95,1635696,10.73,11.02,10.695,10.95,1635696,0.0,1.0
2023-02-22,10.9,11.04,10.7,10.73,1498547,10.9,11.04,10.7,10.73,1498547,0.0,1.0
2023-02-23,10.77,10.945,10.56,10.87,2036194,10.77,10.945,10.56,10.87,2036194,0.0,1.0
2023-02-24,10.36,10.9,10.12,10.74,5461197,10.36,10.9,10.12,10.74,5461197,0.0,1.0
2023-02-27,10.36,10.62,10.29,10.42,2015975,10.36,10.62,10.29,10.42,2015975,0.0,1.0
2023-02-28,10.3,10.49,10.27,10.36,1769238,10.3,10.49,10.27,10.36,1769238,0.0,1.0
2023-03-01,10.19,10.32,10.16,10.25,1622042,10.19,10.32,10.16,10.25,1622042,0.0,1.0
2023-03-02,10.18,10.23,9.96,10.1,1414861,10.18,10.23,9.96,10.1,1414861,0.0,1.0
2023-03-03,10.44,10.54,10.14,10.25,1206344,10.44,10.54,10.14,10.25,1206344,0.0,1.0
2023-03-06,10.25,10.475,10.17,10.45,1394028,10.25,10.475,10.17,10.45,1394028,0.0,1.0
2023-03-07,10.06,10.27,10.06,10.25,1198883,10.06,10.27,10.06,10.25,1198883,0.0,1.0
2023-03-08,9.96,10.095,9.86,10.06,1120075,9.96,10.095,9.86,10.06,1120075,0.0,1.0
2023-03-09,9.89,10.015,9.715,9.97,1780166,9.89,10.015,9.715,9.97,1780166,0.0,1.0
2023-03-10,9.73,9.975,9.53,9.91,1991221,9.73,9.975,9.53,9.91,1991221,0.0,1.0
2023-03-13,9.76,9.89,9.6,9.63,1671555,9.76,9.89,9.6,9.63,1671555,0.0,1.0
2023-03-14,9.95,10.0,9.745,9.92,1718226,9.95,10.0,9.745,9.92,1718226,0.0,1.0
2023-03-15,9.75,9.84,9.53,9.73,1498946,9.75,9.84,9.53,9.73,1498946,0.0,1.0
2023-03-16,9.78,9.815,9.5125,9.64,1330577,9.78,9.815,9.5125,9.64,1330577,0.0,1.0
2023-03-17,9.44,9.71,9.42,9.68,5195417,9.44,9.71,9.42,9.68,5195417,0.0,1.0
2023-03-20,9.87,9.925,9.475,9.52,1651431,9.87,9.925,9.475,9.52,1651431,0.0,1.0
2023-03-21,9.96,10.05,9.79,9.92,1214164,9.96,10.05,9.79,9.92,1214164,0.0,1.0
2023-03-22,9.62,10.08,9.6,10.0,1065926,9.62,10.08,9.6,10.0,1065926,0.0,1.0
2023-03-23,9.78,9.87,9.63,9.77,971759,9.78,9.87,9.63,9.77,971759,0.0,1.0
2023-03-24,9.86,9.905,9.65,9.7,925925,9.86,9.905,9.65,9.7,925925,0.0,1.0
2023-03-27,9.95,9.99,9.824,9.9,810874,9.95,9.99,9.824,9.9,810874,0.0,1.0
2023-03-28,9.76,10.02,9.7,9.93,654343,9.76,10.02,9.7,9.93,654343,0.0,1.0
2023-03-29,9.81,9.87,9.715,9.85,1036543,9.81,9.87,9.715,9.85,1036543,0.0,1.0
2023-03-30,9.65,9.89,9.48,9.89,1138184,9.65,9.89,9.48,9.89,1138184,0.0,1.0
2023-03-31,9.81,9.88,9.65,9.72,958056,9.81,9.88,9.65,9.72,958056,0.0,1.0
2023-04-03,9.91,9.92,9.73,9.75,1161158,9.91,9.92,9.73,9.75,1161158,0.0,1.0
2023-04-04,9.85,9.98,9.75,9.98,1048486,9.85,9.98,9.75,9.98,1048486,0.0,1.0
2023-04-05,10.03,10.07,9.725,9.76,1035376,10.03,10.07,9.725,9.76,1035376,0.0,1.0
2023-04-06,10.44,10.575,10.035,10.09,1284000,10.44,10.575,10.035,10.09,1284000,0.0,1.0
2023-04-10,10.58,10.6,10.27,10.4,1085766,10.58,10.6,10.27,10.4,1085766,0.0,1.0
2023-04-11,10.76,10.905,10.54,10.57,1394994,10.76,10.905,10.54,10.57,1394994,0.0,1.0
2023-04-12,10.7,10.9,10.67,10.87,1044557,10.7,10.9,10.67,10.87,1044557,0.0,1.0
2023-04-13,11.24,11.39,10.83,10.84,1521367,11.24,11.39,10.83,10.84,1521367,0.0,1.0
2023-04-14,11.12,11.36,11.0,11.24,948105,11.12,11.36,11.0,11.24,948105,0.0,1.0
2023-04-17,11.25,11.36,11.08,11.2,1345272,11.25,11.36,11.08,11.2,1345272,0.0,1.0
2023-04-18,11.04,11.33,10.94,11.31,769238,11.04,11.33,10.94,11.31,769238,0.0,1.0
2023-04-19,10.93,11.08,10.91,10.94,653957,10.93,11.08,10.91,10.94,653957,0.0,1.0
2023-04-20,10.81,10.9,10.75,10.825,933084,10.81,10.9,10.75,10.825,933084,0.0,1.0
2023-04-21,11.02,11.08,10.75,10.82,885908,11.02,11.08,10.75,10.82,885908,0.0,1.0
2023-04-24,10.94,11.0,10.755,11.0,905908,10.94,11.0,10.755,11.0,905908,0.0,1.0
2023-04-25,10.73,10.925,10.67,10.88,1099065,10.73,10.925,10.67,10.88,1099065,0.0,1.0
2023-04-26,10.55,10.73,10.4501,10.68,1100979,10.55,10.73,10.4501,10.68,1100979,0.0,1.0
2023-04-27,10.42,10.59,10.35,10.59,789921,10.42,10.59,10.35,10.59,789921,0.0,1.0
2023-04-28,10.41,10.53,10.2,10.37,998707,10.41,10.53,10.2,10.37,998707,0.0,1.0
2023-05-01,10.52,10.555,10.32,10.4,1105350,10.52,10.555,10.32,10.4,1105350,0.0,1.0
2023-05-02,10.31,10.46,10.22,10.46,1644055,10.31,10.46,10.22,10.46,1644055,0.0,1.0
2023-05-03,11.02,11.2,10.06,10.06,2233593,11.02,11.2,10.06,10.06,2233593,0.0,1.0
2023-05-04,10.91,11.1026,10.835,11.01,1262814,10.91,11.1026,10.835,11.01,1262814,0.0,1.0
2023-05-05,11.27,11.31,10.85,10.93,1603512,11.27,11.31,10.85,10.93,1603512,0.0,1.0
2023-05-08,10.91,11.25,10.57,11.24,1435816,10.91,11.25,10.57,11.24,1435816,0.0,1.0
2023-05-09,10.79,10.9,10.6,10.84,1164838,10.79,10.9,10.6,10.84,1164838,0.0,1.0
2023-05-10,10.94,11.04,10.73,10.9,1499412,10.94,11.04,10.73,10.9,1499412,0.0,1.0
2023-05-11,10.85,10.965,10.67,10.9,1141476,10.85,10.965,10.67,10.9,1141476,0.0,1.0
2023-05-12,10.93,11.01,10.76,10.9,794520,10.93,11.01,10.76,10.9,794520,0.0,1.0
2023-05-15,11.46,11.47,10.9,10.96,1240285,11.46,11.47,10.9,10.96,1240285,0.0,1.0
2023-05-16,11.17,11.33,11.08,11.28,815183,11.17,11.33,11.08,11.28,815183,0.0,1.0
2023-05-17,11.13,11.2,10.86,11.16,1293338,11.13,11.2,10.86,11.16,1293338,0.0,1.0
2023-05-18,10.96,11.11,10.83,11.11,1029517,10.96,11.11,10.83,11.11,1029517,0.0,1.0
2023-05-19,11.03,11.2685,10.85,11.12,1419461,11.03,11.2685,10.85,11.12,1419461,0.0,1.0
2023-05-22,10.99,11.145,10.935,11.04,982214,10.99,11.145,10.935,11.04,982214,0.0,1.0
2023-05-23,11.08,11.34,10.9,10.95,1630659,11.08,11.34,10.9,10.95,1630659,0.0,1.0
2023-05-24,11.24,11.365,10.895,11.05,1743941,11.24,11.365,10.895,11.05,1743941,0.0,1.0
2023-05-25,11.08,11.26,10.96,11.24,1289308,11.08,11.26,10.96,11.24,1289308,0.0,1.0
2023-05-26,11.2,11.355,11.05,11.11,1087093,11.2,11.355,11.05,11.11,1087093,0.0,1.0
2023-05-30,11.23,11.31,11.01,11.19,918197,11.23,11.31,11.01,11.19,918197,0.0,1.0
2023-05-31,11.43,11.495,11.18,11.21,1068871,11.43,11.495,11.18,11.21,1068871,0.0,1.0
2023-06-01,11.48,11.48,11.25,11.44,975275,11.48,11.48,11.25,11.44,975275,0.0,1.0
2023-06-02,11.66,11.695,11.48,11.6,1068870,11.66,11.695,11.48,11.6,1068870,0.0,1.0
2023-06-05,11.55,11.615,11.37,11.53,943828,11.55,11.615,11.37,11.53,943828,0.0,1.0
2023-06-06,11.67,11.745,11.515,11.6,940812,11.67,11.745,11.515,11.6,940812,0.0,1.0
2023-06-07,11.77,11.865,11.43,11.66,1201415,11.77,11.865,11.43,11.66,1201415,0.0,1.0
2023-06-08,11.81,11.84,11.7,11.78,1012962,11.81,11.84,11.7,11.78,1012962,0.0,1.0
2023-06-09,11.39,11.85,11.27,11.85,1264806,11.39,11.85,11.27,11.85,1264806,0.0,1.0
2023-06-12,11.9,11.96,11.3,11.41,1576336,11.9,11.96,11.3,11.41,1576336,0.0,1.0
2023-06-13,12.56,12.7,11.98,11.98,2497026,12.56,12.7,11.98,11.98,2497026,0.0,1.0
2023-06-14,12.62,13.0,12.565,12.64,3890209,12.62,13.0,12.565,12.64,3890209,0.0,1.0
2023-06-15,12.96,13.03,12.57,12.63,2183641,12.96,13.03,12.57,12.63,2183641,0.0,1.0
2023-06-16,12.97,13.14,12.68,13.1,5025718,12.97,13.14,12.68,13.1,5025718,0.0,1.0
2023-06-20,12.92,12.94,12.59,12.89,1503016,12.92,12.94,12.59,12.89,1503016,0.0,1.0
2023-06-21,12.88,12.96,12.6715,12.84,1196633,12.88,12.96,12.6715,12.84,1196633,0.0,1.0
2023-06-22,13.0,13.03,12.62,12.76,1099452,13.0,13.03,12.62,12.76,1099452,0.0,1.0
2023-06-23,12.98,13.02,12.75,12.87,4101144,12.98,13.02,12.75,12.87,4101144,0.0,1.0
2023-06-26,12.92,13.1,12.86,12.97,1336715,12.92,13.1,12.86,12.97,1336715,0.0,1.0
2023-06-27,13.03,13.1,12.84,12.93,998844,13.03,13.1,12.84,12.93,998844,0.0,1.0
2023-06-28,13.17,13.18,12.88,13.05,1283596,13.17,13.18,12.88,13.05,1283596,0.0,1.0
2023-06-29,13.09,13.245,13.04,13.18,1549930,13.09,13.245,13.04,13.18,1549930,0.0,1.0
2023-06-30,12.92,13.2,12.88,13.2,2028494,12.92,13.2,12.88,13.2,2028494,0.0,1.0
2023-07-03,12.78,12.87,12.5799,12.84,832995,12.78,12.87,12.5799,12.84,832995,0.0,1.0
2023-07-05,12.77,12.9,12.575,12.79,2466774,12.77,12.9,12.575,12.79,2466774,0.0,1.0
2023-07-06,12.65,12.69,12.27,12.61,2510895,12.65,12.69,12.27,12.61,2510895,0.0,1.0
2023-07-07,12.64,12.85,12.58,12.65,1454048,12.64,12.85,12.58,12.65,1454048,0.0,1.0
2023-07-10,13.52,13.97,12.69,12.69,4464544,13.52,13.97,12.69,12.69,4464544,0.0,1.0
2023-07-11,13.46,13.535,13.31,13.52,1894371,13.46,13.535,13.31,13.52,1894371,0.0,1.0
2023-07-12,13.7,13.9384,13.5383,13.62,2241758,13.7,13.9384,13.5383,13.62,2241758,0.0,1.0
2023-07-13,14.02,14.0892,13.7665,13.78,2905258,14.02,14.0892,13.7665,13.78,2905258,0.0,1.0
2023-07-14,13.91,14.07,13.74,14.07,1923162,13.91,14.07,13.74,14.07,1923162,0.0,1.0
2023-07-17,14.17,14.21,13.88,13.93,1166539,14.17,14.21,13.88,13.93,1166539,0.0,1.0
2023-07-18,14.38,14.48,14.14,14.2,1151726,14.38,14.48,14.14,14.2,1151726,0.0,1.0
2023-07-19,14.44,14.48,14.31,14.44,1128564,14.44,14.48,14.31,14.44,1128564,0.0,1.0
2023-07-20,13.9,14.4,13.835,14.4,2170355,13.9,14.4,13.835,14.4,2170355,0.0,1.0
2023-07-21,14.19,14.26,14.0,14.04,1226192,14.19,14.26,14.0,14.04,1226192,0.0,1.0
2023-07-24,14.21,14.22,13.9,14.165,924536,14.21,14.22,13.9,14.165,924536,0.0,1.0
2023-07-25,14.2,14.45,14.15,14.16,1029819,14.2,14.45,14.15,14.16,1029819,0.0,1.0
2023-07-26,14.23,14.3,14.06,14.18,669017,14.23,14.3,14.06,14.18,669017,0.0,1.0
2023-07-27,14.07,14.36,14.01,14.36,873612,14.07,14.36,14.01,14.36,873612,0.0,1.0
2023-07-28,14.21,14.31,14.15,14.205,788097,14.21,14.31,14.15,14.205,788097,0.0,1.0
2023-07-31,13.99,14.28,13.915,14.19,1167325,13.99,14.28,13.915,14.19,1167325,0.0,1.0
2023-08-01,13.81,14.1,13.45,13.95,3619509,13.81,14.1,13.45,13.95,3619509,0.0,1.0
2023-08-02,13.54,13.735,13.3,13.66,3232458,13.54,13.735,13.3,13.66,3232458,0.0,1.0
2023-08-03,13.39,13.715,13.36,13.48,2267213,13.39,13.715,13.36,13.48,2267213,0.0,1.0
2023-08-04,14.5,14.825,13.74,13.89,6401460,14.5,14.825,13.74,13.89,6401460,0.0,1.0
2023-08-07,14.75,14.88,14.41,14.5,3036610,14.75,14.88,14.41,14.5,3036610,0.0,1.0
2023-08-08,14.89,15.12,14.625,14.73,5216618,14.89,15.12,14.625,14.73,5216618,0.0,1.0
2023-08-09,14.36,14.88,14.175,14.85,1986034,14.36,14.88,14.175,14.85,1986034,0.0,1.0
2023-08-10,14.35,14.56,14.205,14.36,1699366,14.35,14.56,14.205,14.36,1699366,0.0,1.0
2023-08-11,14.3,14.45,14.15,14.2,1000309,14.3,14.45,14.15,14.2,1000309,0.0,1.0
2023-08-14,14.28,14.34,13.94,14.16,1281212,14.28,14.34,13.94,14.16,1281212,0.0,1.0
2023-08-15,14.36,14.46,14.07,14.25,1063710,14.36,14.46,14.07,14.25,1063710,0.0,1.0
2023-08-16,14.17,14.3,14.07,14.22,1042344,14.17,14.3,14.07,14.22,1042344,0.0,1.0
2023-08-17,14.31,14.35,14.14,14.19,934514,14.31,14.35,14.14,14.19,934514,0.0,1.0
2023-08-18,14.48,14.515,14.165,14.19,1130438,14.48,14.515,14.165,14.19,1130438,0.0,1.0
2023-08-21,14.72,14.82,14.39,14.5,1458665,14.72,14.82,14.39,14.5,1458665,0.0,1.0
2023-08-22,14.95,14.97,14.7,14.74,1058881,14.95,14.97,14.7,14.74,1058881,0.0,1.0
2023-08-23,14.99,15.11,14.905,15.0,1345897,14.99,15.11,14.905,15.0,1345897,0.0,1.0
2023-08-24,14.85,15.075,14.785,14.95,1413703,14.85,15.075,14.785,14.95,1413703,0.0,1.0
2023-08-25,14.74,15.01,14.57,14.95,877531,14.74,15.01,14.57,14.95,877531,0.0,1.0
2023-08-28,14.49,14.93,14.42,14.77,815776,14.49,14.93,14.42,14.77,815776,0.0,1.0
2023-08-29,14.57,14.58,14.3501,14.55,1074618,14.57,14.58,14.3501,14.55,1074618,0.0,1.0
2023-08-30,14.67,14.76,14.52,14.56,1119452,14.67,14.76,14.52,14.56,1119452,0.0,1.0
2023-08-31,14.36,14.67,14.18,14.65,1695148,14.36,14.67,14.18,14.65,1695148,0.0,1.0
2023-09-01,14.54,14.58,14.4,14.48,1564574,14.54,14.58,14.4,14.48,1564574,0.0,1.0
2023-09-05,14.23,14.5,14.14,14.47,1750411,14.23,14.5,14.14,14.47,1750411,0.0,1.0
2023-09-06,13.88,14.275,13.715,14.25,1361328,13.88,14.275,13.715,14.25,1361328,0.0,1.0
2023-09-07,13.77,13.86,13.695,13.86,1348672,13.77,13.86,13.695,13.86,1348672,0.0,1.0
2023-09-08,13.41,13.71,13.35,13.71,1416962,13.41,13.71,13.35,13.71,1416962,0.0,1.0
2023-09-11,13.48,13.545,13.175,13.42,1446970,13.48,13.545,13.175,13.42,1446970,0.0,1.0
2023-09-12,13.51,13.675,13.43,13.43,913324,13.51,13.675,13.43,13.43,913324,0.0,1.0
2023-09-13,13.68,13.74,13.445,13.5,1647552,13.68,13.74,13.445,13.5,1647552,0.0,1.0
2023-09-14,14.13,14.19,13.67,13.79,1983630,14.13,14.19,13.67,13.79,1983630,0.0,1.0
2023-09-15,13.65,14.21,13.6,14.2,3164926,13.65,14.21,13.6,14.2,3164926,0.0,1.0
2023-09-18,13.57,13.76,13.48,13.7,1196015,13.57,13.76,13.48,13.7,1196015,0.0,1.0
2023-09-19,13.73,13.75,13.5,13.59,867318,13.73,13.75,13.5,13.59,867318,0.0,1.0
2023-09-20,13.49,13.8,13.43,13.78,961738,13.49,13.8,13.43,13.78,961738,0.0,1.0
2023-09-21,13.73,13.86,13.37,13.4,2688108,13.73,13.86,13.37,13.4,2688108,0.0,1.0
2023-09-22,13.64,13.85,13.57,13.76,1015221,13.64,13.85,13.57,13.76,1015221,0.0,1.0
2023-09-25,14.09,14.18,13.49,13.62,1373178,14.09,14.18,13.49,13.62,1373178,0.0,1.0
2023-09-26,14.24,14.49,14.1,14.14,1637170,14.24,14.49,14.1,14.14,1637170,0.0,1.0
2023-09-27,14.49,14.57,14.33,14.38,1136712,14.49,14.57,14.33,14.38,1136712,0.0,1.0
2023-09-28,14.76,14.825,14.49,14.53,1562261,14.76,14.825,14.49,14.53,1562261,0.0,1.0
2023-09-29,14.77,14.85,14.67,14.85,1222236,14.77,14.85,14.67,14.85,1222236,0.0,1.0
2023-10-02,14.98,15.085,14.66,14.8,2651763,14.98,15.085,14.66,14.8,2651763,0.0,1.0
2023-10-03,14.41,14.9,14.295,14.87,1879674,14.41,14.9,14.295,14.87,1879674,0.0,1.0
2023-10-04,14.34,14.48,14.21,14.41,1410402,14.34,14.48,14.21,14.41,1410402,0.0,1.0
2023-10-05,14.43,14.5,14.13,14.23,1184830,14.43,14.5,14.13,14.23,1184830,0.0,1.0
2023-10-06,14.82,15.08,14.32,14.37,1548997,14.82,15.08,14.32,14.37,1548997,0.0,1.0
2023-10-09,14.73,14.7795,14.21,14.76,1780474,14.73,14.7795,14.21,14.76,1780474,0.0,1.0
2023-10-10,14.68,15.09,14.665,14.73,1706236,14.68,15.09,14.665,14.73,1706236,0.0,1.0
2023-10-11,14.52,14.855,14.42,14.68,823191,14.52,14.855,14.42,14.68,823191,0.0,1.0
2023-10-12,14.26,14.51,14.18,14.47,1515604,14.26,14.51,14.18,14.47,1515604,0.0,1.0
2023-10-13,14.24,14.3699,14.11,14.29,1222005,14.24,14.3699,14.11,14.29,1222005,0.0,1.0
2023-10-16,14.47,14.5,14.08,14.23,1961375,14.47,14.5,14.08,14.23,1961375,0.0,1.0
2023-10-17,14.42,14.655,14.37,14.38,1394314,14.42,14.655,14.37,14.38,1394314,0.0,1.0
2023-10-18,14.55,14.68,14.15,14.32,1125198,14.55,14.68,14.15,14.32,1125198,0.0,1.0
2023-10-19,14.27,14.6,13.895,14.54,1758799,14.27,14.6,13.895,14.54,1758799,0.0,1.0
2023-10-20,14.12,14.38,14.04,14.38,1079109,14.12,14.38,14.04,14.38,1079109,0.0,1.0
2023-10-23,13.81,14.075,13.654,13.91,1438327,13.81,14.075,13.654,13.91,1438327,0.0,1.0
2023-10-24,14.29,14.44,13.87,13.9,2053658,14.29,14.44,13.87,13.9,2053658,0.0,1.0
2023-10-25,13.94,14.22,13.76,14.15,1390392,13.94,14.22,13.76,14.15,1390392,0.0,1.0
2023-10-26,14.31,14.33,13.86,13.97,1302145,14.31,14.33,13.86,13.97,1302145,0.0,1.0
2023-10-27,14.23,14.45,14.14,14.41,1526790,14.23,14.45,14.14,14.41,1526790,0.0,1.0
2023-10-30,14.46,14.675,14.29,14.29,2117933,14.46,14.675,14.29,14.29,2117933,0.0,1.0
2023-10-31,14.21,14.5899,14.07,14.38,1453814,14.21,14.5899,14.07,14.38,1453814,0.0,1.0
2023-11-01,14.1,14.36,13.87,14.2,1889011,14.1,14.36,13.87,14.2,1889011,0.0,1.0
2023-11-02,14.07,14.34,13.97,14.19,1347851,14.07,14.34,13.97,14.19,1347851,0.0,1.0
2023-11-03,14.22,15.15,14.0,14.835,3010989,14.22,15.15,14.0,14.835,3010989,0.0,1.0
2023-11-06,13.51,14.45,13.43,14.41,2233038,13.51,14.45,13.43,14.41,2233038,0.0,1.0
2023-11-07,13.34,13.55,13.28,13.46,2256202,13.34,13.55,13.28,13.46,2256202,0.0,1.0
2023-11-08,13.29,13.42,13.15,13.35,1682556,13.29,13.42,13.15,13.35,1682556,0.0,1.0
2023-11-09,13.09,13.42,12.91,13.36,1749073,13.09,13.42,12.91,13.36,1749073,0.0,1.0
2023-11-10,13.2,13.28,12.86,13.1,1351556,13.2,13.28,12.86,13.1,1351556,0.0,1.0
2023-11-13,13.55,13.56,13.1,13.21,1747525,13.55,13.56,13.1,13.21,1747525,0.0,1.0
2023-11-14,13.8,14.09,13.695,13.983,1637169,13.8,14.09,13.695,13.983,1637169,0.0,1.0
2023-11-15,13.53,13.99,13.53,13.74,1248679,13.53,13.99,13.53,13.74,1248679,0.0,1.0
2023-11-16,13.53,13.545,13.31,13.52,1646844,13.53,13.545,13.31,13.52,1646844,0.0,1.0
2023-11-17,13.51,13.76,13.38,13.69,1323020,13.51,13.76,13.38,13.69,1323020,0.0,1.0
2023-11-20,13.68,13.82,13.51,13.52,1320892,13.68,13.82,13.51,13.52,1320892,0.0,1.0
2023-11-21,13.55,13.75,13.465,13.57,1505096,13.55,13.75,13.465,13.57,1505096,0.0,1.0
2023-11-22,13.48,13.7,13.39,13.67,715938,13.48,13.7,13.39,13.67,715938,0.0,1.0
2023-11-24,13.56,13.7,13.49,13.52,458156,13.56,13.7,13.49,13.52,458156,0.0,1.0
2023-11-27,13.63,13.64,13.33,13.51,1020819,13.63,13.64,13.33,13.51,1020819,0.0,1.0
2023-11-28,13.28,13.57,13.12,13.57,1270892,13.28,13.57,13.12,13.57,1270892,0.0,1.0
2023-11-29,13.37,13.45,13.175,13.3,2018101,13.37,13.45,13.175,13.3,2018101,0.0,1.0
2023-11-30,13.7,13.83,13.39,13.4,1697542,13.7,13.83,13.39,13.4,1697542,0.0,1.0
2023-12-01,13.79,13.89,13.48,13.65,1829006,13.79,13.89,13.48,13.65,1829006,0.0,1.0
2023-12-04,13.92,13.965,13.65,13.77,1244494,13.92,13.965,13.65,13.77,1244494,0.0,1.0
2023-12-05,13.76,13.9,13.58,13.82,1250308,13.76,13.9,13.58,13.82,1250308,0.0,1.0
2023-12-06,13.4,13.855,13.36,13.78,1847623,13.4,13.855,13.36,13.78,1847623,0.0,1.0
2023-12-07,13.45,13.55,13.27,13.41,1414951,13.45,13.55,13.27,13.41,1414951,0.0,1.0
2023-12-08,13.31,13.48,13.22,13.31,1058643,13.31,13.48,13.22,13.31,1058643,0.0,1.0
2023-12-11,13.41,13.505,13.29,13.33,1130647,13.41,13.505,13.29,13.33,1130647,0.0,1.0
2023-12-12,13.39,13.48,13.19,13.48,1627412,13.39,13.48,13.19,13.48,1627412,0.0,1.0
2023-12-13,13.45,13.47,13.065,13.4,2195480,13.45,13.47,13.065,13.4,2195480,0.0,1.0
2023-12-14,13.57,13.76,13.45,13.61,1678690,13.57,13.76,13.45,13.61,1678690,0.0,1.0
2023-12-15,13.66,14.065,13.48,13.67,5233235,13.66,14.065,13.48,13.67,5233235,0.0,1.0
2023-12-18,13.64,13.8,13.61,13.8,1927520,13.64,13.8,13.61,13.8,1927520,0.0,1.0
2023-12-19,13.83,13.93,13.61,13.75,1486865,13.83,13.93,13.61,13.75,1486865,0.0,1.0
2023-12-20,13.26,13.72,13.24,13.72,2170975,13.26,13.72,13.24,13.72,2170975,0.0,1.0
2023-12-21,13.62,13.65,13.32,13.33,1667657,13.62,13.65,13.32,13.33,1667657,0.0,1.0
2023-12-22,13.84,13.86,13.66,13.67,1204990,13.84,13.86,13.66,13.67,1204990,0.0,1.0
2023-12-26,14.03,14.14,13.905,13.97,928147,14.03,14.14,13.905,13.97,928147,0.0,1.0
2023-12-27,14.13,14.15,13.97,14.03,974027,14.13,14.15,13.97,14.03,974027,0.0,1.0
2023-12-28,14.23,14.34,14.12,14.14,1371870,14.23,14.34,14.12,14.14,1371870,0.0,1.0
2023-12-29,13.98,14.19,13.97,14.19,1044828,13.98,14.19,13.97,14.19,1044828,0.0,1.0
2024-01-02,14.38,14.54,13.95,13.98,1514144,14.38,14.54,13.95,13.98,1514144,0.0,1.0
2024-01-03,14.42,14.475,14.17,14.33,1514648,14.42,14.475,14.17,14.33,1514648,0.0,1.0
2024-01-04,14.98,15.01,14.465,14.56,2473503,14.98,15.01,14.465,14.56,2473503,0.0,1.0
2024-01-05,14.74,14.95,14.51,14.95,1727398,14.74,14.95,14.51,14.95,1727398,0.0,1.0
2024-01-08,13.97,14.71,13.42,14.69,4536473,13.97,14.71,13.42,14.69,4536473,0.0,1.0
2024-01-09,13.91,14.09,13.655,13.84,1889024,13.91,14.09,13.655,13.84,1889024,0.0,1.0
2024-01-10,13.81,13.87,13.43,13.87,2177580,13.81,13.87,13.43,13.87,2177580,0.0,1.0
2024-01-11,13.89,13.9,13.54,13.73,1813170,13.89,13.9,13.54,13.73,1813170,0.0,1.0
2024-01-12,13.93,14.0903,13.815,13.92,1451489,13.93,14.0903,13.815,13.92,1451489,0.0,1.0
2024-01-16,14.18,14.41,13.83,13.93,2037607,14.18,14.41,13.83,13.93,2037607,0.0,1.0
2024-01-17,13.99,14.095,13.8,14.08,2462720,13.99,14.095,13.8,14.08,2462720,0.0,1.0
2024-01-18,13.97,14.06,13.8,14.03,1848428,13.97,14.06,13.8,14.03,1848428,0.0,1.0
2024-01-19,13.95,14.06,13.815,13.97,8313764,13.95,14.06,13.815,13.97,8313764,0.0,1.0
2024-01-22,14.18,14.19,13.93,13.97,1784682,14.18,14.19,13.93,13.97,1784682,0.0,1.0
2024-01-23,14.26,14.26,14.07,14.2,1117361,14.26,14.26,14.07,14.2,1117361,0.0,1.0
2024-01-24,13.94,14.3,13.93,14.3,957192,13.94,14.3,13.93,14.3,957192,0.0,1.0
2024-01-25,13.75,14.1,13.685,13.93,1348572,13.75,14.1,13.685,13.93,1348572,0.0,1.0
2024-01-26,13.32,13.8,13.3,13.76,1543740,13.32,13.8,13.3,13.76,1543740,0.0,1.0
2024-01-29,13.4,13.41,13.0,13.23,2291406,13.4,13.41,13.0,13.23,2291406,0.0,1.0
2024-01-30,13.04,13.355,13.0,13.35,1870858,13.04,13.355,13.0,13.35,1870858,0.0,1.0
2024-01-31,12.92,13.18,12.87,13.0,1951947,12.92,13.18,12.87,13.0,1951947,0.0,1.0
2024-02-01,12.78,12.945,12.682,12.91,2581907,12.78,12.945,12.682,12.91,2581907,0.0,1.0
2024-02-02,12.75,12.8099,12.69,12.76,1337173,12.75,12.8099,12.69,12.76,1337173,0.0,1.0
2024-02-05,12.79,12.855,12.525,12.68,1405134,12.79,12.855,12.525,12.68,1405134,0.0,1.0
2024-02-06,12.98,13.015,12.66,12.77,1404118,12.98,13.015,12.66,12.77,1404118,0.0,1.0
2024-02-07,12.9,13.14,12.87,13.0,1353130,12.9,13.14,12.87,13.0,1353130,0.0,1.0
2024-02-08,12.88,12.94,12.8045,12.86,1572576,12.88,12.94,12.8045,12.86,1572576,0.0,1.0
2024-02-09,12.92,12.98,12.82,12.92,1315276,12.92,12.98,12.82,12.92,1315276,0.0,1.0
2024-02-12,12.82,12.94,12.78,12.83,1540767,12.82,12.94,12.78,12.83,1540767,0.0,1.0
2024-02-13,12.29,12.5525,12.18,12.55,2528450,12.29,12.5525,12.18,12.55,2528450,0.0,1.0
2024-02-14,12.48,12.495,12.21,12.42,1566370,12.48,12.495,12.21,12.42,1566370,0.0,1.0
2024-02-15,12.48,12.565,12.35,12.47,1493787,12.48,12.565,12.35,12.47,1493787,0.0,1.0
2024-02-16,12.41,12.58,12.33,12.43,1661062,12.41,12.58,12.33,12.43,1661062,0.0,1.0
2024-02-20,12.28,12.44,12.08,12.35,1934208,12.28,12.44,12.08,12.35,1934208,0.0,1.0
2024-02-21,12.46,12.475,12.12,12.14,1889549,12.46,12.475,12.12,12.14,1889549,0.0,1.0
2024-02-22,12.44,12.61,12.3,12.51,2200174,12.44,12.61,12.3,12.51,2200174,0.0,1.0
2024-02-23,12.75,13.06,12.27,12.47,3041557,12.75,13.06,12.27,12.47,3041557,0.0,1.0
2024-02-26,13.14,13.2,12.64,12.7,2907361,13.14,13.2,12.64,12.7,2907361,0.0,1.0
2024-02-27,12.99,13.2,12.835,13.13,2544391,12.99,13.2,12.835,13.13,2544391,0.0,1.0
2024-02-28,12.95,13.085,12.85,12.89,1232108,12.95,13.085,12.85,12.89,1232108,0.0,1.0
2024-02-29,12.67,13.08,12.6,13.03,1821410,12.67,13.08,12.6,13.03,1821410,0.0,1.0
2024-03-01,12.76,12.9075,12.6301,12.72,1492093,12.76,12.9075,12.6301,12.72,1492093,0.0,1.0
2024-03-04,12.74,12.79,12.56,12.71,1449834,12.74,12.79,12.56,12.71,1449834,0.0,1.0
2024-03-05,12.57,12.775,12.53,12.69,1476711,12.57,12.775,12.53,12.69,1476711,0.0,1.0
2024-03-06,12.73,12.77,12.435,12.59,1606071,12.73,12.77,12.435,12.59,1606071,0.0,1.0
2024-03-07,12.82,12.93,12.58,12.75,1648832,12.82,12.93,12.58,12.75,1648832,0.0,1.0
2024-03-08,13.14,13.265,12.9,12.92,1436290,13.14,13.265,12.9,12.92,1436290,0.0,1.0
2024-03-11,12.97,13.26,12.9,13.08,1373067,12.97,13.26,12.9,13.08,1373067,0.0,1.0
2024-03-12,12.64,12.945,12.63,12.94,1723299,12.64,12.945,12.63,12.94,1723299,0.0,1.0
2024-03-13,12.17,12.7,12.03,12.66,2737433,12.17,12.7,12.03,12.66,2737433,0.0,1.0
2024-03-14,12.02,12.18,11.9,12.1,1786004,12.02,12.18,11.9,12.1,1786004,0.0,1.0
2024-03-15,12.05,12.19,11.96,11.96,8393426,12.05,12.19,11.96,11.96,8393426,0.0,1.0
2024-03-18,11.7,12.0157,11.65,11.96,2393636,11.7,12.0157,11.65,11.96,2393636,0.0,1.0
2024-03-19,12.02,12.07,11.67,11.71,2219194,12.02,12.07,11.67,11.71,2219194,0.0,1.0
2024-03-20,12.1,12.15,11.91,11.97,1869995,12.1,12.15,11.91,11.97,1869995,0.0,1.0
2024-03-21,12.16,12.38,12.145,12.2,1409600,12.16,12.38,12.145,12.2,1409600,0.0,1.0
2024-03-22,12.29,12.37,12.05,12.21,1006700,12.29,12.37,12.05,12.21,1006700,0.0,1.0
2024-03-25,12.5,12.535,12.23,12.26,1013333,12.5,12.535,12.23,12.26,1013333,0.0,1.0
2024-03-26,12.37,12.64,12.35,12.59,1066249,12.37,12.64,12.35,12.59,1066249,0.0,1.0
2024-03-27,12.41,12.48,12.335,12.48,829944,12.41,12.48,12.335,12.48,829944,0.0,1.0
2024-03-28,12.41,12.515,12.335,12.39,1531391,12.41,12.515,12.335,12.39,1531391,0.0,1.0
2024-04-01,12.58,12.67,12.25,12.4,1515960,12.58,12.67,12.25,12.4,1515960,0.0,1.0
2024-04-02,12.31,12.5,12.09,12.5,2400437,12.31,12.5,12.09,12.5,2400437,0.0,1.0
2024-04-03,12.19,12.335,12.12,12.24,1248773,12.19,12.335,12.12,12.24,1248773,0.0,1.0
2024-04-04,12.08,12.39,12.04,12.17,1376530,12.08,12.39,12.04,12.17,1376530,0.0,1.0
2024-04-05,12.05,12.17,11.92,12.07,1134367,12.05,12.17,11.92,12.07,1134367,0.0,1.0
2024-04-08,12.05,12.105,11.9,12.03,907531,12.05,12.105,11.9,12.03,907531,0.0,1.0
2024-04-09,12.02,12.06,11.95,11.98,1424378,12.02,12.06,11.95,11.98,1424378,0.0,1.0
2024-04-10,11.95,12.0299,11.8,11.91,1808375,11.95,12.0299,11.8,11.91,1808375,0.0,1.0
2024-04-11,12.01,12.11,11.88,12.03,1208468,12.01,12.11,11.88,12.03,1208468,0.0,1.0
2024-04-12,11.84,12.015,11.76,12.01,1941203,11.84,12.015,11.76,12.01,1941203,0.0,1.0
2024-04-15,11.69,11.86,11.55,11.72,1901593,11.69,11.86,11.55,11.72,1901593,0.0,1.0
2024-04-16,11.49,11.62,11.47,11.61,2015549,11.49,11.62,11.47,11.61,2015549,0.0,1.0
2024-04-17,11.43,11.56,11.335,11.56,2549853,11.43,11.56,11.335,11.56,2549853,0.0,1.0
2024-04-18,11.34,11.37,11.21,11.32,2181391,11.34,11.37,11.21,11.32,2181391,0.0,1.0
2024-04-19,11.8,11.86,11.25,11.3,9289948,11.8,11.86,11.25,11.3,9289948,0.0,1.0
2024-04-22,11.84,12.01,11.72,11.83,2575881,11.84,12.01,11.72,11.83,2575881,0.0,1.0
2024-04-23,11.76,12.08,11.695,11.87,1443813,11.76,12.08,11.695,11.87,1443813,0.0,1.0
2024-04-24,11.42,11.75,11.35,11.7,1455029,11.42,11.75,11.35,11.7,1455029,0.0,1.0
2024-04-25,11.17,11.41,11.1,11.41,1920552,11.17,11.41,11.1,11.41,1920552,0.0,1.0
2024-04-26,11.21,11.26,11.03,11.11,1876264,11.21,11.26,11.03,11.11,1876264,0.0,1.0
2024-04-29,11.34,11.4,11.245,11.28,1204785,11.34,11.4,11.245,11.28,1204785,0.0,1.0
2024-04-30,11.37,11.44,11.24,11.33,1341517,11.37,11.44,11.24,11.33,1341517,0.0,1.0
2024-05-01,11.68,12.065,11.39,11.43,2464314,11.68,12.065,11.39,11.43,2464314,0.0,1.0
2024-05-02,11.72,11.83,11.52,11.7,1760401,11.72,11.83,11.52,11.7,1760401,0.0,1.0
2024-05-03,11.74,12.06,11.71,11.87,1817398,11.74,12.06,11.71,11.87,1817398,0.0,1.0
2024-05-06,11.64,11.8,11.53,11.73,1387157,11.64,11.8,11.53,11.73,1387157,0.0,1.0
2024-05-07,11.76,11.88,11.6,11.62,2422674,11.76,11.88,11.6,11.62,2422674,0.0,1.0
2024-05-08,11.65,11.85,11.64,11.77,2495796,11.65,11.85,11.64,11.77,2495796,0.0,1.0
2024-05-09,11.01,11.16,10.48,11.0,4557842,11.01,11.16,10.48,11.0,4557842,0.0,1.0
2024-05-10,10.73,11.1,10.62,11.06,2514063,10.73,11.1,10.62,11.06,2514063,0.0,1.0
2024-05-13,11.03,11.065,10.595,10.74,2576382,11.03,11.065,10.595,10.74,2576382,0.0,1.0
2024-05-14,11.0,11.09,10.53,10.6,3404886,11.0,11.09,10.53,10.6,3404886,0.0,1.0
2024-05-15,11.04,11.16,10.92,11.05,1621632,11.04,11.16,10.92,11.05,1621632,0.0,1.0
2024-05-16,11.28,11.33,10.95,11.09,1571392,11.28,11.33,10.95,11.09,1571392,0.0,1.0
2024-05-17,11.11,11.29,11.0,11.29,1952749,11.11,11.29,11.0,11.29,1952749,0.0,1.0
2024-05-20,11.39,11.47,11.07,11.2,1710260,11.39,11.47,11.07,11.2,1710260,0.0,1.0
2024-05-21,11.46,11.49,11.32,11.39,1265373,11.46,11.49,11.32,11.39,1265373,0.0,1.0
2024-05-22,11.88,11.96,11.4,11.43,2281455,11.88,11.96,11.4,11.43,2281455,0.0,1.0
2024-05-23,11.85,11.88,11.63,11.87,2031856,11.85,11.88,11.63,11.87,2031856,0.0,1.0
2024-05-24,11.39,11.99,11.25,11.9,1652772,11.39,11.99,11.25,11.9,1652772,0.0,1.0
2024-05-28,11.5,11.52,11.26,11.26,3147577,11.5,11.52,11.26,11.26,3147577,0.0,1.0
2024-05-29,11.53,11.65,11.375,11.51,2778691,11.53,11.65,11.375,11.51,2778691,0.0,1.0
2024-05-30,11.82,11.9,11.465,11.54,2553406,11.82,11.9,11.465,11.54,2553406,0.0,1.0
2024-05-31,11.99,12.06,11.79,11.83,2934354,11.99,12.06,11.79,11.83,2934354,0.0,1.0
2024-06-03,12.32,12.86,12.0,12.08,3063505,12.32,12.86,12.0,12.08,3063505,0.0,1.0
2024-06-04,12.08,12.47,12.03,12.17,1266260,12.08,12.47,12.03,12.17,1266260,0.0,1.0
2024-06-05,12.1,12.23,11.995,12.09,1264992,12.1,12.23,11.995,12.09,1264992,0.0,1.0
2024-06-06,12.27,12.46,12.01,12.07,1447981,12.27,12.46,12.01,12.07,1447981,0.0,1.0
2024-06-07,12.06,12.29,12.06,12.22,1267678,12.06,12.29,12.06,12.22,1267678,0.0,1.0
2024-06-10,12.07,12.13,11.64,11.91,1761662,12.07,12.13,11.64,11.91,1761662,0.0,1.0
2024-06-11,12.09,12.12,11.925,12.05,1262200,12.09,12.12,11.925,12.05,1262200,0.0,1.0
2024-06-12,12.1,12.4,12.06,12.28,1200014,12.1,12.4,12.06,12.28,1200014,0.0,1.0
2024-06-13,12.01,12.16,11.92,12.03,1081192,12.01,12.16,11.92,12.03,1081192,0.0,1.0
2024-06-14,11.55,11.97,11.515,11.92,2241810,11.55,11.97,11.515,11.92,2241810,0.0,1.0
2024-06-17,11.34,11.5,11.1,11.5,1819532,11.34,11.5,11.1,11.5,1819532,0.0,1.0
2024-06-18,11.28,11.45,11.175,11.38,1611867,11.28,11.45,11.175,11.38,1611867,0.0,1.0
2024-06-20,11.25,11.51,11.18,11.25,2195617,11.25,11.51,11.18,11.25,2195617,0.0,1.0
2024-06-21,11.43,11.51,11.25,11.36,12118008,11.43,11.51,11.25,11.36,12118008,0.0,1.0
2024-06-24,11.4,11.6,11.3825,11.52,1437078,11.4,11.6,11.3825,11.52,1437078,0.0,1.0
2024-06-25,11.21,11.41,11.2,11.35,1361686,11.21,11.41,11.2,11.35,1361686,0.0,1.0
2024-06-26,11.02,11.15,10.915,11.13,1777119,11.02,11.15,10.915,11.13,1777119,0.0,1.0
2024-06-27,11.37,11.45,10.925,11.08,4690150,11.37,11.45,10.925,11.08,4690150,0.0,1.0
2024-06-28,11.23,11.45,11.12,11.44,2449987,11.23,11.45,11.12,11.44,2449987,0.0,1.0
2024-07-01,11.16,11.48,11.075,11.19,1392462,11.16,11.48,11.075,11.19,1392462,0.0,1.0
2024-07-02,11.08,11.35,11.05,11.17,1533183,11.08,11.35,11.05,11.17,1533183,0.0,1.0
2024-07-03,11.02,11.19,11.02,11.14,897963,11.02,11.19,11.02,11.14,897963,0.0,1.0
2024-07-05,11.25,11.285,10.92,11.01,1169164,11.25,11.285,10.92,11.01,1169164,0.0,1.0
2024-07-08,11.18,11.29,11.04,11.27,2440211,11.18,11.29,11.04,11.27,2440211,0.0,1.0
2024-07-09,10.98,11.18,10.96,11.15,2390127,10.98,11.18,10.96,11.15,2390127,0.0,1.0
2024-07-10,10.6,11.01,10.475,10.96,3904033,10.6,11.01,10.475,10.96,3904033,0.0,1.0
2024-07-11,10.51,10.81,10.41,10.66,3570574,10.51,10.81,10.41,10.66,3570574,0.0,1.0
2024-07-12,10.75,10.89,10.5,10.64,1858119,10.75,10.89,10.5,10.64,1858119,0.0,1.0
2024-07-15,10.56,10.88,10.52,10.76,1043735,10.56,10.88,10.52,10.76,1043735,0.0,1.0
2024-07-16,10.87,10.95,10.56,10.56,1886850,10.87,10.95,10.56,10.56,1886850,0.0,1.0
2024-07-17,10.67,10.86,10.575,10.75,1397678,10.67,10.86,10.575,10.75,1397678,0.0,1.0
2024-07-18,10.42,10.71,10.41,10.63,1788401,10.42,10.71,10.41,10.63,1788401,0.0,1.0
2024-07-19,10.25,10.47,10.23,10.47,1435369,10.25,10.47,10.23,10.47,1435369,0.0,1.0
2024-07-22,10.92,10.93,10.27,10.3,1756009,10.92,10.93,10.27,10.3,1756009,0.0,1.0
2024-07-23,10.95,11.06,10.82,10.91,1537595,10.95,11.06,10.82,10.91,1537595,0.0,1.0
2024-07-24,11.2,11.31,10.88,10.92,1484432,11.2,11.31,10.88,10.92,1484432,0.0,1.0
2024-07-25,11.48,11.6,11.155,11.27,1718548,11.48,11.6,11.155,11.27,1718548,0.0,1.0
2024-07-26,11.61,11.7,11.5,11.6,1340892,11.61,11.7,11.5,11.6,1340892,0.0,1.0
2024-07-29,11.57,11.68,11.47,11.57,984044,11.57,11.68,11.47,11.57,984044,0.0,1.0
2024-07-30,11.39,11.6,11.25,11.53,1342810,11.39,11.6,11.25,11.53,1342810,0.0,1.0
2024-07-31,11.19,11.44,11.135,11.43,1115206,11.19,11.44,11.135,11.43,1115206,0.0,1.0
2024-08-01,10.91,11.23,10.84,11.14,1169325,10.91,11.23,10.84,11.14,1169325,0.0,1.0
2024-08-02,10.53,10.71,10.3,10.59,2291294,10.53,10.71,10.3,10.59,2291294,0.0,1.0
2024-08-05,10.07,10.195,9.94,10.07,2997614,10.07,10.195,9.94,10.07,2997614,0.0,1.0
2024-08-06,10.05,10.27,9.74,10.02,2218544,10.05,10.27,9.74,10.02,2218544,0.0,1.0
2024-08-07,10.75,11.0,9.88,10.7,14112344,10.75,11.0,9.88,10.7,14112344,0.0,1.0
2024-08-08,10.7,10.9,10.615,10.75,2404914,10.7,10.9,10.615,10.75,2404914,0.0,1.0
2024-08-09,11.1,11.11,10.59,10.67,2976587,11.1,11.11,10.59,10.67,2976587,0.0,1.0
2024-08-12,10.9,11.1,10.87,11.1,1976455,10.9,11.1,10.87,11.1,1976455,0.0,1.0
2024-08-13,11.04,11.18,10.87,10.96,1465641,11.04,11.18,10.87,10.96,1465641,0.0,1.0
2024-08-14,11.27,11.295,10.9,11.1,1246160,11.27,11.295,10.9,11.1,1246160,0.0,1.0
2024-08-15,11.34,11.5,11.24,11.42,1503552,11.34,11.5,11.24,11.42,1503552,0.0,1.0
2024-08-16,11.2,11.45,11.16,11.4,1631297,11.2,11.45,11.16,11.4,1631297,0.0,1.0
2024-08-19,11.45,11.48,11.045,11.25,1705133,11.45,11.48,11.045,11.25,1705133,0.0,1.0
2024-08-20,11.36,11.44,11.25,11.39,855890,11.36,11.44,11.25,11.39,855890,0.0,1.0
2024-08-21,11.38,11.48,11.245,11.42,1496993,11.38,11.48,11.245,11.42,1496993,0.0,1.0
2024-08-22,11.28,11.38,11.215,11.36,1908727,11.28,11.38,11.215,11.36,1908727,0.0,1.0
2024-08-23,11.49,11.57,11.2309,11.38,1333178,11.49,11.57,11.2309,11.38,1333178,0.0,1.0
2024-08-26,11.4,11.525,11.37,11.52,1021787,11.4,11.525,11.37,11.52,1021787,0.0,1.0
2024-08-27,11.21,11.49,11.1,11.36,1170216,11.21,11.49,11.1,11.36,1170216,0.0,1.0
2024-08-28,11.01,11.22,10.895,11.13,4887340,11.01,11.22,10.895,11.13,4887340,0.0,1.0
2024-08-29,11.26,11.47,10.92,11.04,1489156,11.26,11.47,10.92,11.04,1489156,0.0,1.0
2024-08-30,11.22,11.31,11.025,11.3,1325588,11.22,11.31,11.025,11.3,1325588,0.0,1.0
2024-09-03,10.88,11.32,10.8,11.12,1964513,10.88,11.32,10.8,11.12,1964513,0.0,1.0
2024-09-04,10.86,10.865,10.73,10.79,1824668,10.86,10.865,10.73,10.79,1824668,0.0,1.0
2024-09-05,10.85,10.86,10.745,10.86,1976719,10.85,10.86,10.745,10.86,1976719,0.0,1.0
2024-09-06,11.03,11.1,10.87,10.91,1800208,11.03,11.1,10.87,10.91,1800208,0.0,1.0
2024-09-09,10.87,10.95,10.555,10.89,2390952,10.87,10.95,10.555,10.89,2390952,0.0,1.0
2024-09-10,11.19,11.31,10.84,10.93,2029998,11.19,11.31,10.84,10.93,2029998,0.0,1.0
2024-09-11,10.91,11.12,10.875,11.12,2359462,10.91,11.12,10.875,11.12,2359462,0.0,1.0
2024-09-12,10.97,10.995,10.635,10.91,1904196,10.97,10.995,10.635,10.91,1904196,0.0,1.0
2024-09-13,11.17,11.285,10.94,10.94,2259049,11.17,11.285,10.94,10.94,2259049,0.0,1.0
2024-09-16,11.15,11.26,11.03,11.21,1629183,11.15,11.26,11.03,11.21,1629183,0.0,1.0
2024-09-17,11.26,11.34,10.98,11.2,1668647,11.26,11.34,10.98,11.2,1668647,0.0,1.0
2024-09-18,11.21,11.345,11.15,11.2,1214498,11.21,11.345,11.15,11.2,1214498,0.0,1.0
2024-09-19,11.5,11.53,11.21,11.35,1607399,11.5,11.53,11.21,11.35,1607399,0.0,1.0
2024-09-20,11.35,11.575,11.325,11.46,4975570,11.35,11.575,11.325,11.46,4975570,0.0,1.0
2024-09-23,11.11,11.41,11.025,11.41,1375150,11.11,11.41,11.025,11.41,1375150,0.0,1.0
2024-09-24,10.87,11.18,10.65,11.18,1962538,10.87,11.18,10.65,11.18,1962538,0.0,1.0
2024-09-25,10.77,11.0,10.67,10.89,1405754,10.77,11.0,10.67,10.89,1405754,0.0,1.0
2024-09-26,10.85,10.89,10.7,10.8,991729,10.85,10.89,10.7,10.8,991729,0.0,1.0
2024-09-27,11.0,11.06,10.84,10.97,954636,11.0,11.06,10.84,10.97,954636,0.0,1.0
2024-09-30,11.14,11.29,10.93,10.99,1071889,11.14,11.29,10.93,10.99,1071889,0.0,1.0
2024-10-01,11.3,11.32,10.98,11.14,1179545,11.3,11.32,10.98,11.14,1179545,0.0,1.0
2024-10-02,11.35,11.575,11.16,11.25,1361881,11.35,11.575,11.16,11.25,1361881,0.0,1.0
2024-10-03,11.19,11.405,11.185,11.34,831411,11.19,11.405,11.185,11.34,831411,0.0,1.0
2024-10-04,11.02,11.36,10.94,11.25,1410536,11.02,11.36,10.94,11.25,1410536,0.0,1.0
2024-10-07,10.77,11.1099,10.65,11.03,1834934,10.77,11.1099,10.65,11.03,1834934,0.0,1.0
2024-10-08,10.63,10.85,10.62,10.85,2085798,10.63,10.85,10.62,10.85,2085798,0.0,1.0
2024-10-09,10.59,10.74,10.57,10.64,1998288,10.59,10.74,10.57,10.64,1998288,0.0,1.0
2024-10-10,10.28,10.52,10.12,10.51,1821101,10.28,10.52,10.12,10.51,1821101,0.0,1.0
2024-10-11,10.43,10.44,10.16,10.28,1551340,10.43,10.44,10.16,10.28,1551340,0.0,1.0
2024-10-14,10.46,10.59,10.304,10.35,1043738,10.46,10.59,10.304,10.35,1043738,0.0,1.0
2024-10-15,10.76,10.8,10.4,10.41,1683165,10.76,10.8,10.4,10.41,1683165,0.0,1.0
2024-10-16,11.03,11.14,10.76,10.8,1642743,11.03,11.14,10.76,10.8,1642743,0.0,1.0
2024-10-17,10.92,11.04,10.8,11.04,1850633,10.92,11.04,10.8,11.04,1850633,0.0,1.0
2024-10-18,10.95,11.0,10.7,10.96,2415757,10.95,11.0,10.7,10.96,2415757,0.0,1.0
2024-10-21,10.98,11.1,10.89,11.0,2439300,10.98,11.1,10.89,11.0,2439300,0.0,1.0
2024-10-22,10.99,11.02,10.93,11.0,7278178,10.99,11.02,10.93,11.0,7278178,0.0,1.0
2024-10-23,10.87,11.05,10.79,11.0,1911600,10.87,11.05,10.79,11.0,1911600,0.0,1.0
2024-10-24,10.77,10.9,10.69,10.89,2518823,10.77,10.9,10.69,10.89,2518823,0.0,1.0
2024-10-25,10.71,10.9988,10.7,10.83,1784653,10.71,10.9988,10.7,10.83,1784653,0.0,1.0
2024-10-28,11.39,11.41,10.67,10.76,3337527,11.39,11.41,10.67,10.76,3337527,0.0,1.0
2024-10-29,11.81,11.84,11.385,11.39,3146642,11.81,11.84,11.385,11.39,3146642,0.0,1.0
2024-10-30,12.06,12.1,11.725,11.78,2849046,12.06,12.1,11.725,11.78,2849046,0.0,1.0
2024-10-31,11.85,12.1,11.81,12.1,1852401,11.85,12.1,11.81,12.1,1852401,0.0,1.0
2024-11-01,11.78,11.98,11.75,11.93,1780255,11.78,11.98,11.75,11.93,1780255,0.0,1.0
2024-11-04,11.79,11.83,11.61,11.72,1914882,11.79,11.83,11.61,11.72,1914882,0.0,1.0
2024-11-05,12.01,12.07,11.761,11.86,2312645,12.01,12.07,11.761,11.86,2312645,0.0,1.0
2024-11-06,12.29,12.405,12.0,12.25,3241682,12.29,12.405,12.0,12.25,3241682,0.0,1.0
2024-11-07,12.02,12.41,12.01,12.29,2219733,12.02,12.41,12.01,12.29,2219733,0.0,1.0
2024-11-08,13.01,13.72,12.41,12.5,5099684,13.01,13.72,12.41,12.5,5099684,0.0,1.0
2024-11-11,13.66,13.89,13.13,13.21,7176822,13.66,13.89,13.13,13.21,7176822,0.0,1.0
2024-11-12,13.5,13.72,13.15,13.5,3184156,13.5,13.72,13.15,13.5,3184156,0.0,1.0
2024-11-13,13.52,13.74,13.4352,13.6,1956157,13.52,13.74,13.4352,13.6,1956157,0.0,1.0
2024-11-14,13.39,13.705,13.365,13.58,2791704,13.39,13.705,13.365,13.58,2791704,0.0,1.0
2024-11-15,12.21,13.4,12.13,13.34,8112419,12.21,13.4,12.13,13.34,8112419,0.0,1.0
2024-11-18,11.69,12.355,11.595,12.18,3225312,11.69,12.355,11.595,12.18,3225312,0.0,1.0
2024-11-19,12.01,12.0851,11.505,11.75,1438468,12.01,12.0851,11.505,11.75,1438468,0.0,1.0
2024-11-20,12.17,12.235,11.75,12.01,1352756,12.17,12.235,11.75,12.01,1352756,0.0,1.0
2024-11-21,12.36,12.445,12.11,12.26,1867903,12.36,12.445,12.11,12.26,1867903,0.0,1.0
2024-11-22,12.42,12.58,12.315,12.32,902686,12.42,12.58,12.315,12.32,902686,0.0,1.0
2024-11-25,12.49,12.83,12.445,12.5,2001588,12.49,12.83,12.445,12.5,2001588,0.0,1.0
2024-11-26,12.66,12.77,12.41,12.44,1538429,12.66,12.77,12.41,12.44,1538429,0.0,1.0
2024-11-27,12.91,12.99,12.67,12.73,2027763,12.91,12.99,12.67,12.73,2027763,0.0,1.0
2024-11-29,12.86,12.95,12.76,12.95,611129,12.86,12.95,12.76,12.95,611129,0.0,1.0
2024-12-02,13.04,13.055,12.7599,12.8,2689845,13.04,13.055,12.7599,12.8,2689845,0.0,1.0
2024-12-03,12.79,13.09,12.78,12.96,1165635,12.79,13.09,12.78,12.96,1165635,0.0,1.0
2024-12-04,12.89,13.045,12.73,12.78,1096676,12.89,13.045,12.73,12.78,1096676,0.0,1.0
2024-12-05,12.83,12.96,12.645,12.82,1248771,12.83,12.96,12.645,12.82,1248771,0.0,1.0
2024-12-06,12.85,13.06,12.77,12.88,1057692,12.85,13.06,12.77,12.88,1057692,0.0,1.0
2024-12-09,12.84,13.015,12.69,12.69,859967,12.84,13.015,12.69,12.69,859967,0.0,1.0
2024-12-10,12.85,13.05,12.805,12.9,1225383,12.85,13.05,12.805,12.9,1225383,0.0,1.0
2024-12-11,12.91,13.01,12.8508,12.88,897117,12.91,13.01,12.8508,12.88,897117,0.0,1.0
2024-12-12,12.99,13.17,12.84,12.88,1226881,12.99,13.17,12.84,12.88,1226881,0.0,1.0
2024-12-13,12.96,13.13,12.66,13.0,1379600,12.96,13.13,12.66,13.0,1379600,0.0,1.0
2024-12-16,12.85,13.1,12.83,12.96,1260839,12.85,13.1,12.83,12.96,1260839,0.0,1.0
2024-12-17,12.9,12.99,12.71,12.74,2385036,12.9,12.99,12.71,12.74,2385036,0.0,1.0
2024-12-18,12.77,13.02,12.5355,12.95,1788747,12.77,13.02,12.5355,12.95,1788747,0.0,1.0
2024-12-19,12.76,12.91,12.565,12.86,1741360,12.76,12.91,12.565,12.86,1741360,0.0,1.0
2024-12-20,12.72,12.95,12.68,12.69,4031361,12.72,12.95,12.68,12.69,4031361,0.0,1.0
2024-12-23,12.83,12.93,12.72,12.77,1083189,12.83,12.93,12.72,12.77,1083189,0.0,1.0
2024-12-24,12.84,12.88,12.73,12.82,332192,12.84,12.88,12.73,12.82,332192,0.0,1.0
2024-12-26,13.03,13.12,12.76,12.77,914843,13.03,13.12,12.76,12.77,914843,0.0,1.0
2024-12-27,13.0,13.09,12.89,13.02,1171579,13.0,13.09,12.89,13.02,1171579,0.0,1.0
2024-12-30,12.83,13.05,12.825,12.83,2160228,12.83,13.05,12.825,12.83,2160228,0.0,1.0
2024-12-31,12.77,13.04,12.76,12.85,948103,12.77,13.04,12.76,12.85,948103,0.0,1.0
2025-01-02,12.9,13.06,12.78,12.87,922066,12.9,13.06,12.78,12.87,922066,0.0,1.0
2025-01-03,12.94,13.14,12.86,12.99,1742943,12.94,13.14,12.86,12.99,1742943,0.0,1.0
2025-01-06,12.76,13.17,12.6,12.88,2139394,12.76,13.17,12.6,12.88,2139394,0.0,1.0
2025-01-07,12.83,13.115,12.66,12.76,1639248,12.83,13.115,12.66,12.76,1639248,0.0,1.0
2025-01-08,12.62,12.87,12.56,12.8,5449696,12.62,12.87,12.56,12.8,5449696,0.0,1.0
2025-01-10,12.63,12.65,12.265,12.44,1708042,12.63,12.65,12.265,12.44,1708042,0.0,1.0
2025-01-13,12.48,12.635,12.02,12.02,1671933,12.48,12.635,12.02,12.02,1671933,0.0,1.0
2025-01-14,12.48,12.74,12.31,12.7,1464399,12.48,12.74,12.31,12.7,1464399,0.0,1.0
2025-01-15,12.48,12.68,12.27,12.68,1766553,12.48,12.68,12.27,12.68,1766553,0.0,1.0
2025-01-16,12.39,12.51,12.3,12.41,1330918,12.39,12.51,12.3,12.41,1330918,0.0,1.0
2025-01-17,12.45,12.525,12.2126,12.44,1252149,12.45,12.525,12.2126,12.44,1252149,0.0,1.0
2025-01-21,12.68,12.71,12.46,12.51,1828611,12.68,12.71,12.46,12.51,1828611,0.0,1.0
2025-01-22,12.42,12.71,12.4,12.64,1129392,12.42,12.71,12.4,12.64,1129392,0.0,1.0
2025-01-23,12.8,12.83,12.3014,12.44,2387376,12.8,12.83,12.3014,12.44,2387376,0.0,1.0
2025-01-24,12.74,13.08,12.54,12.76,1885002,12.74,13.08,12.54,12.76,1885002,0.0,1.0
2025-01-27,12.56,13.135,12.495,12.68,1797906,12.56,13.135,12.495,12.68,1797906,0.0,1.0
2025-01-28,12.94,12.99,12.56,12.62,2802025,12.94,12.99,12.56,12.62,2802025,0.0,1.0
2025-01-29,12.98,13.31,12.92,12.96,1738120,12.98,13.31,12.92,12.96,1738120,0.0,1.0
2025-01-30,13.01,13.18,12.96,13.02,1635202,13.01,13.18,12.96,13.02,1635202,0.0,1.0
2025-01-31,13.05,13.185,12.9125,13.03,1109432,13.05,13.185,12.9125,13.03,1109432,0.0,1.0
2025-02-03,12.94,13.05,12.725,12.79,1208846,12.94,13.05,12.725,12.79,1208846,0.0,1.0
2025-02-04,13.0,13.075,12.72,12.9,1170029,13.0,13.075,12.72,12.9,1170029,0.0,1.0
2025-02-05,13.16,13.255,13.0,13.0,1456806,13.16,13.255,13.0,13.0,1456806,0.0,1.0
2025-02-06,13.11,13.19,12.985,13.18,1464507,13.11,13.19,12.985,13.18,1464507,0.0,1.0
2025-02-07,13.15,13.2,12.97,13.09,1604230,13.15,13.2,12.97,13.09,1604230,0.0,1.0
2025-02-10,13.2,13.34,13.03,13.03,1079022,13.2,13.34,13.03,13.03,1079022,0.0,1.0
2025-02-11,12.7,12.7,11.81,12.05,3330424,12.7,12.7,11.81,12.05,3330424,0.0,1.0
2025-02-12,12.45,12.49,12.1,12.48,1950833,12.45,12.49,12.1,12.48,1950833,0.0,1.0
2025-02-13,12.69,12.88,12.525,12.67,1622244,12.69,12.88,12.525,12.67,1622244,0.0,1.0
2025-02-14,12.82,12.905,12.55,12.66,924411,12.82,12.905,12.55,12.66,924411,0.0,1.0
2025-02-18,12.93,13.035,12.74,12.74,1516110,12.93,13.035,12.74,12.74,1516110,0.0,1.0
2025-02-19,13.09,13.375,12.755,12.9,2890285,13.09,13.375,12.755,12.9,2890285,0.0,1.0
2025-02-20,13.33,13.35,13.015,13.08,2024765,13.33,13.35,13.015,13.08,2024765,0.0,1.0
2025-02-21,13.33,14.05,13.29,13.83,2869832,13.33,14.05,13.29,13.83,2869832,0.0,1.0
2025-02-24,13.42,13.53,13.15,13.2,2027056,13.42,13.53,13.15,13.2,2027056,0.0,1.0
2025-02-25,13.41,13.69,13.36,13.38,1783040,13.41,13.69,13.36,13.38,1783040,0.0,1.0
2025-02-26,13.69,13.845,13.42,13.5,2211678,13.69,13.845,13.42,13.5,2211678,0.0,1.0
2025-02-27,13.58,13.93,13.535,13.6,1416852,13.58,13.93,13.535,13.6,1416852,0.0,1.0
2025-02-28,13.79,13.81,13.51,13.63,1234640,13.79,13.81,13.51,13.63,1234640,0.0,1.0
2025-03-03,13.53,13.92,13.475,13.83,2006556,13.53,13.92,13.475,13.83,2006556,0.0,1.0
2025-03-04,13.88,13.986,13.39,13.47,2478211,13.88,13.986,13.39,13.47,2478211,0.0,1.0
2025-03-05,14.01,14.1141,13.8105,13.89,1451669,14.01,14.1141,13.8105,13.89,1451669,0.0,1.0
2025-03-06,14.34,14.43,13.895,14.17,17763058,14.34,14.43,13.895,14.17,17763058,0.0,1.0
2025-03-07,14.4,14.63,14.22,14.52,2993528,14.4,14.63,14.22,14.52,2993528,0.0,1.0
2025-03-10,14.39,14.57,14.26,14.26,2669790,14.39,14.57,14.26,14.26,2669790,0.0,1.0
2025-03-11,13.79,14.39,13.78,14.33,3462851,13.79,14.39,13.78,14.33,3462851,0.0,1.0
2025-03-12,13.74,13.89,13.65,13.74,2785598,13.74,13.89,13.65,13.74,2785598,0.0,1.0
2025-03-13,13.69,13.91,13.64,13.78,1075736,13.69,13.91,13.64,13.78,1075736,0.0,1.0
2025-03-14,13.87,14.01,13.66,13.66,2531094,13.87,14.01,13.66,13.66,2531094,0.0,1.0
2025-03-17,13.63,13.9,13.6,13.83,1553744,13.63,13.9,13.6,13.83,1553744,0.0,1.0
2025-03-18,13.9,13.93,13.46,13.6,2109205,13.9,13.93,13.46,13.6,2109205,0.0,1.0
2025-03-19,13.64,13.99,13.585,13.9,3029077,13.64,13.99,13.585,13.9,3029077,0.0,1.0
2025-03-20,13.62,13.74,13.53,13.57,1299303,13.62,13.74,13.53,13.57,1299303,0.0,1.0
2025-03-21,13.82,13.835,13.56,13.65,3366154,13.82,13.835,13.56,13.65,3366154,0.0,1.0
2025-03-24,13.84,14.07,13.75,13.95,1401992,13.84,14.07,13.75,13.95,1401992,0.0,1.0
2025-03-25,13.98,14.01,13.7427,13.77,1540152,13.98,14.01,13.7427,13.77,1540152,0.0,1.0
2025-03-26,13.58,14.08,13.54,14.026,1318564,13.58,14.08,13.54,14.026,1318564,0.0,1.0
2025-03-27,13.72,13.91,13.55,13.64,1213632,13.72,13.91,13.55,13.64,1213632,0.0,1.0
2025-03-28,13.68,13.795,13.53,13.72,1368935,13.68,13.795,13.53,13.72,1368935,0.0,1.0
2025-03-31,12.97,13.455,12.92,13.43,2980147,12.97,13.455,12.92,13.43,2980147,0.0,1.0
2025-04-01,12.71,12.97,12.63,12.95,1822173,12.71,12.97,12.63,12.95,1822173,0.0,1.0
2025-04-02,12.87,13.03,12.57,12.615,1688905,12.87,13.03,12.57,12.615,1688905,0.0,1.0
2025-04-03,12.85,13.015,12.71,12.77,2527814,12.85,13.015,12.71,12.77,2527814,0.0,1.0
2025-04-04,12.65,12.87,12.49,12.74,2341525,12.65,12.87,12.49,12.74,2341525,0.0,1.0
2025-04-07,12.49,12.92,12.09,12.11,2481059,12.49,12.92,12.09,12.11,2481059,0.0,1.0
2025-04-08,11.75,12.805,11.645,12.63,4461489,11.75,12.805,11.645,12.63,4461489,0.0,1.0
2025-04-09,12.03,12.25,11.45,11.48,8355520,12.03,12.25,11.45,11.48,8355520,0.0,1.0
2025-04-10,10.97,11.9,10.855,11.88,4842375,10.97,11.9,10.855,11.88,4842375,0.0,1.0
2025-04-11,11.25,11.405,10.84,11.02,2119204,11.25,11.405,10.84,11.02,2119204,0.0,1.0
2025-04-14,11.44,11.47,11.19,11.39,2283732,11.44,11.47,11.19,11.39,2283732,0.0,1.0
2025-04-15,11.41,11.47,11.265,11.38,2188287,11.41,11.47,11.265,11.38,2188287,0.0,1.0
2025-04-16,10.65,11.375,10.585,11.3,2693931,10.65,11.375,10.585,11.3,2693931,0.0,1.0
2025-04-17,10.31,10.785,10.255,10.61,2950857,10.31,10.785,10.255,10.61,2950857,0.0,1.0
2025-04-21,10.44,10.49,10.04,10.3,2714986,10.44,10.49,10.04,10.3,2714986,0.0,1.0
2025-04-22,10.72,10.795,10.31,10.54,2536642,10.72,10.795,10.31,10.54,2536642,0.0,1.0
2025-04-23,10.77,11.19,10.695,10.8,2406343,10.77,11.19,10.695,10.8,2406343,0.0,1.0
2025-04-24,10.9,11.1,10.68,10.74,2410777,10.9,11.1,10.68,10.74,2410777,0.0,1.0
2025-04-25,10.82,10.915,10.68,10.81,1508173,10.82,10.915,10.68,10.81,1508173,0.0,1.0
2025-04-28,11.27,11.28,10.82,10.88,1806780,11.27,11.28,10.82,10.88,1806780,0.0,1.0
2025-04-29,11.55,11.64,11.13,11.27,2374436,11.55,11.64,11.13,11.27,2374436,0.0,1.0
2025-04-30,11.75,11.77,11.4101,11.52,2597539,11.75,11.77,11.4101,11.52,2597539,0.0,1.0
2025-05-01,11.48,11.72,11.375,11.72,1581561,11.48,11.72,11.375,11.72,1581561,0.0,1.0
2025-05-02,11.33,11.61,11.23,11.47,1750419,11.33,11.61,11.23,11.47,1750419,0.0,1.0
2025-05-05,11.26,11.425,11.2,11.28,1512429,11.26,11.425,11.2,11.28,1512429,0.0,1.0
2025-05-06,10.92,11.21,10.885,11.11,3491262,10.92,11.21,10.885,11.11,3491262,0.0,1.0
2025-05-07,9.72,10.785,9.62,10.55,6232173,9.72,10.785,9.62,10.55,6232173,0.0,1.0
2025-05-08,9.69,9.905,9.28,9.625,3195280,9.69,9.905,9.28,9.625,3195280,0.0,1.0
2025-05-09,9.41,9.88,9.375,9.735,2027654,9.41,9.88,9.375,9.735,2027654,0.0,1.0
2025-05-12,9.85,10.16,9.525,9.54,4464078,9.85,10.16,9.525,9.54,4464078,0.0,1.0
2025-05-13,9.62,9.8956,9.51,9.85,1736399,9.62,9.8956,9.51,9.85,1736399,0.0,1.0
2025-05-14,9.4,9.67,9.22,9.59,3500961,9.4,9.67,9.22,9.59,3500961,0.0,1.0
2025-05-15,9.51,9.55,9.34,9.42,1384658,9.51,9.55,9.34,9.42,1384658,0.0,1.0
2025-05-16,9.67,9.81,9.45,9.51,1573606,9.67,9.81,9.45,9.51,1573606,0.0,1.0
2025-05-19,9.83,9.885,9.62,9.62,1518888,9.83,9.885,9.62,9.62,1518888,0.0,1.0
2025-05-20,10.42,10.44,9.79,9.83,2364513,10.42,10.44,9.79,9.83,2364513,0.0,1.0
2025-05-21,9.9,10.35,9.87,10.31,2519115,9.9,10.35,9.87,10.31,2519115,0.0,1.0
2025-05-22,9.82,10.055,9.81,9.85,1406644,9.82,10.055,9.81,9.85,1406644,0.0,1.0
2025-05-23,9.8,9.84,9.61,9.7,1345686,9.8,9.84,9.61,9.7,1345686,0.0,1.0
2025-05-27,9.78,9.94,9.775,9.9,1332644,9.78,9.94,9.775,9.9,1332644,0.0,1.0
2025-05-28,9.5,9.83,9.49,9.83,2306904,9.5,9.83,9.49,9.83,2306904,0.0,1.0
2025-05-29,9.76,9.845,9.5,9.6,2053593,9.76,9.845,9.5,9.6,2053593,0.0,1.0
2025-05-30,9.79,9.87,9.59,9.72,1937332,9.79,9.87,9.59,9.72,1937332,0.0,1.0
2025-06-02,9.84,10.0,9.74,9.81,1616426,9.84,10.0,9.74,9.81,1616426,0.0,1.0
2025-06-03,10.01,10.04,9.68,9.85,1731566,10.01,10.04,9.68,9.85,1731566,0.0,1.0
2025-06-04,9.89,10.12,9.75,9.98,1439541,9.89,10.12,9.75,9.98,1439541,0.0,1.0
2025-06-05,9.95,10.045,9.8,9.81,1259805,9.95,10.045,9.8,9.81,1259805,0.0,1.0
2025-06-06,10.24,10.25,10.0,10.09,1408814,10.24,10.25,10.0,10.09,1408814,0.0,1.0
2025-06-09,10.28,10.49,10.15,10.23,1369142,10.28,10.49,10.15,10.23,1369142,0.0,1.0
2025-06-10,10.43,10.46,10.11,10.31,1524505,10.43,10.46,10.11,10.31,1524505,0.0,1.0
2025-06-11,10.18,10.48,10.18,10.42,1301870,10.18,10.48,10.18,10.42,1301870,0.0,1.0
2025-06-12,10.4,10.475,10.06,10.07,1073508,10.4,10.475,10.06,10.07,1073508,0.0,1.0
2025-06-13,10.27,10.4199,10.21,10.27,1120118,10.27,10.4199,10.21,10.27,1120118,0.0,1.0
2025-06-16,10.17,10.45,10.14,10.29,1622166,10.17,10.45,10.14,10.29,1622166,0.0,1.0
2025-06-17,9.99,10.31,9.98,10.11,1955655,9.99,10.31,9.98,10.11,1955655,0.0,1.0
2025-06-18,10.3,10.675,9.89,9.99,3059426,10.3,10.675,9.89,9.99,3059426,0.0,1.0
2025-06-20,9.99,10.38,9.91,10.37,5233687,9.99,10.38,9.91,10.37,5233687,0.0,1.0
2025-06-23,9.77,10.04,9.65,10.0,1318548,9.77,10.04,9.65,10.0,1318548,0.0,1.0
2025-06-24,9.91,9.99,9.73,9.88,1125836,9.91,9.99,9.73,9.88,1125836,0.0,1.0
2025-06-25,9.86,9.91,9.742,9.91,1268659,9.86,9.91,9.742,9.91,1268659,0.0,1.0
2025-06-26,9.94,9.94,9.755,9.85,936125,9.94,9.94,9.755,9.85,936125,0.0,1.0
2025-06-27,9.91,10.03,9.765,9.94,4832262,9.91,10.03,9.765,9.94,4832262,0.0,1.0
2025-06-30,9.92,10.13,9.8136,9.89,1452564,9.92,10.13,9.8136,9.89,1452564,0.0,1.0
2025-07-01,10.06,10.38,9.785,9.87,1332505,10.06,10.38,9.785,9.87,1332505,0.0,1.0
2025-07-02,10.16,10.24,9.97,10.03,1431192,10.16,10.24,9.97,10.03,1431192,0.0,1.0
2025-07-03,10.27,10.305,10.12,10.13,511141,10.27,10.305,10.12,10.13,511141,0.0,1.0
2025-07-07,10.3,10.43,10.11,10.19,1844869,10.3,10.43,10.11,10.19,1844869,0.0,1.0
2025-07-08,10.59,10.73,10.23,10.27,1896558,10.59,10.73,10.23,10.27,1896558,0.0,1.0
2025-07-09,10.81,10.9,10.64,10.69,2207560,10.81,10.9,10.64,10.69,2207560,0.0,1.0
2025-07-10,10.9,10.995,10.74,10.77,1295201,10.9,10.995,10.74,10.77,1295201,0.0,1.0
2025-07-11,10.58,10.88,10.555,10.72,3840929,10.58,10.88,10.555,10.72,3840929,0.0,1.0
2025-07-14,10.74,10.775,10.5,10.66,1334054,10.74,10.775,10.5,10.66,1334054,0.0,1.0
2025-07-15,10.44,10.78,10.38,10.78,1512864,10.44,10.78,10.38,10.78,1512864,0.0,1.0
2025-07-16,10.67,10.725,10.46,10.5,897515,10.67,10.725,10.46,10.5,897515,0.0,1.0
2025-07-17,10.67,10.78,10.625,10.71,852150,10.67,10.78,10.625,10.71,852150,0.0,1.0
2025-07-18,10.72,10.825,10.625,10.79,928424,10.72,10.825,10.625,10.79,928424,0.0,1.0
2025-07-21,10.94,11.02,10.74,10.77,1057378,10.94,11.02,10.74,10.77,1057378,0.0,1.0
2025-07-22,11.18,11.27,10.94,11.0,1952191,11.18,11.27,10.94,11.0,1952191,0.0,1.0
2025-07-23,11.35,11.45,11.145,11.21,1014778,11.35,11.45,11.145,11.21,1014778,0.0,1.0
2025-07-24,11.16,11.48,11.14,11.35,770244,11.16,11.48,11.14,11.35,770244,0.0,1.0
2025-07-25,11.36,11.38,11.07,11.17,779696,11.36,11.38,11.07,11.17,779696,0.0,1.0
2025-07-28,11.29,11.435,11.275,11.36,716337,11.29,11.435,11.275,11.36,716337,0.0,1.0
2025-07-29,11.19,11.34,11.085,11.33,818325,11.19,11.34,11.085,11.33,818325,0.0,1.0
2025-07-30,11.17,11.405,11.125,11.3,800130,11.17,11.405,11.125,11.3,800130,0.0,1.0
2025-07-31,10.98,11.28,10.67,11.06,1207421,10.98,11.28,10.67,11.06,1207421,0.0,1.0
2025-08-01,10.86,11.055,10.77,10.95,1284624,10.86,11.055,10.77,10.95,1284624,0.0,1.0
2025-08-04,11.14,11.155,10.79,10.88,1544168,11.14,11.155,10.79,10.88,1544168,0.0,1.0
2025-08-05,11.15,11.305,11.0274,11.08,1189825,11.15,11.305,11.0274,11.08,1189825,0.0,1.0
2025-08-06,11.19,11.24,11.055,11.07,885023,11.19,11.24,11.055,11.07,885023,0.0,1.0
2025-08-07,11.06,11.3,10.94,11.2,1618504,11.06,11.3,10.94,11.2,1618504,0.0,1.0
2025-08-08,10.33,12.06,9.855,12.06,4776516,10.33,12.06,9.855,12.06,4776516,0.0,1.0
2025-08-11,10.475,10.57,10.21,10.31,1703721,10.475,10.57,10.21,10.31,1703721,0.0,1.0
2025-08-12,10.58,10.86,10.465,10.5,1457420,10.58,10.86,10.465,10.5,1457420,0.0,1.0
2025-08-13,10.82,10.855,10.53,10.65,1911247,10.82,10.855,10.53,10.65,1911247,0.0,1.0
2025-08-14,10.62,10.7,10.48,10.7,1051597,10.62,10.7,10.48,10.7,1051597,0.0,1.0
2025-08-15,10.79,10.81,10.635,10.68,1019773,10.79,10.81,10.635,10.68,1019773,0.0,1.0
2025-08-18,10.76,10.96,10.72,10.83,752421,10.76,10.96,10.72,10.83,752421,0.0,1.0
2025-08-19,10.49,10.76,10.435,10.73,940229,10.49,10.76,10.435,10.73,940229,0.0,1.0
2025-08-20,10.42,10.58,10.28,10.51,919628,10.42,10.58,10.28,10.51,919628,0.0,1.0
2025-08-21,10.95,11.45,10.9,11.21,4463614,10.95,11.45,10.9,11.21,4463614,0.0,1.0
2025-08-22,10.5,10.9747,10.48,10.93,3702698,10.5,10.9747,10.48,10.93,3702698,0.0,1.0
2025-08-25,10.39,10.57,10.265,10.53,2584146,10.39,10.57,10.265,10.53,2584146,0.0,1.0
2025-08-26,10.44,10.5,10.335,10.38,2279904,10.44,10.5,10.335,10.38,2279904,0.0,1.0
2025-08-27,10.26,10.43,10.2,10.41,1574341,10.26,10.43,10.2,10.41,1574341,0.0,1.0
2025-08-28,10.27,10.36,10.18,10.26,1921873,10.27,10.36,10.18,10.26,1921873,0.0,1.0
2025-08-29,10.12,10.3,10.04,10.3,1164891,10.12,10.3,10.04,10.3,1164891,0.0,1.0
2025-09-02,9.91,10.29,9.77,10.12,2330972,9.91,10.29,9.77,10.12,2330972,0.0,1.0
2025-09-03,10.13,10.18,9.77,9.78,1714345,10.13,10.18,9.77,9.78,1714345,0.0,1.0
2025-09-04,9.98,10.275,9.9,10.16,1826384,9.98,10.275,9.9,10.16,1826384,0.0,1.0
2025-09-05,10.06,10.09,9.9,9.98,1421967,10.06,10.09,9.9,9.98,1421967,0.0,1.0
2025-09-08,9.7,10.03,9.51,10.03,3312511,9.7,10.03,9.51,10.03,3312511,0.0,1.0
2025-09-09,9.92,9.92,9.7,9.73,1282730,9.92,9.92,9.7,9.73,1282730,0.0,1.0
2025-09-10,9.72,9.9399,9.72,9.91,1371416,9.72,9.9399,9.72,9.91,1371416,0.0,1.0
2025-09-11,9.74,9.77,9.575,9.7,1697467,9.74,9.77,9.575,9.7,1697467,0.0,1.0
2025-09-12,9.41,9.67,9.4,9.67,1650058,9.41,9.67,9.4,9.67,1650058,0.0,1.0
2025-09-15,9.36,9.44,9.2,9.39,1825940,9.36,9.44,9.2,9.39,1825940,0.0,1.0
2025-09-16,9.7,9.705,9.35,9.35,1792952,9.7,9.705,9.35,9.35,1792952,0.0,1.0
2025-09-17,9.57,9.77,9.53,9.75,1975794,9.57,9.77,9.53,9.75,1975794,0.0,1.0
2025-09-18,9.75,9.835,9.5339,9.61,1671244,9.75,9.835,9.5339,9.61,1671244,0.0,1.0
2025-09-19,9.69,9.815,9.58,9.76,5633420,9.69,9.815,9.58,9.76,5633420,0.0,1.0
2025-09-22,9.69,9.735,9.6,9.69,1085426,9.69,9.735,9.6,9.69,1085426,0.0,1.0
2025-09-23,9.59,9.84,9.57,9.68,1351150,9.59,9.84,9.57,9.68,1351150,0.0,1.0
2025-09-24,9.96,9.99,9.53,9.6,1757328,9.96,9.99,9.53,9.6,1757328,0.0,1.0
2025-09-25,9.73,10.03,9.65,9.98,1334591,9.73,10.03,9.65,9.98,1334591,0.0,1.0
2025-09-26,9.78,9.82,9.62,9.77,1461224,9.78,9.82,9.62,9.77,1461224,0.0,1.0
2025-09-29,9.66,9.84,9.6,9.8,1721017,9.66,9.84,9.6,9.8,1721017,0.0,1.0
2025-09-30,9.93,10.03,9.6,9.63,1498163,9.93,10.03,9.6,9.63,1498163,0.0,1.0
2025-10-01,10.28,10.35,9.93,9.97,1676618,10.28,10.35,9.93,9.97,1676618,0.0,1.0
2025-10-02,10.1,10.34,10.0,10.31,929644,10.1,10.34,10.0,10.31,929644,0.0,1.0
2025-10-03,10.1,10.175,10.02,10.15,1240582,10.1,10.175,10.02,10.15,1240582,0.0,1.0
2025-10-06,10.14,10.205,9.95,10.13,1393869,10.14,10.205,9.95,10.13,1393869,0.0,1.0
2025-10-07,10.14,10.305,10.075,10.15,1414596,10.14,10.305,10.075,10.15,1414596,0.0,1.0
2025-10-08,10.18,10.31,10.14,10.15,1392798,10.18,10.31,10.14,10.15,1392798,0.0,1.0
2025-10-09,10.35,10.38,10.105,10.18,1431922,10.35,10.38,10.105,10.18,1431922,0.0,1.0
2025-10-10,9.96,10.355,9.96,10.32,1291285,9.96,10.355,9.96,10.32,1291285,0.0,1.0
2025-10-13,10.01,10.1099,9.95,9.97,911118,10.01,10.1099,9.95,9.97,911118,0.0,1.0
2025-10-14,9.83,10.05,9.83,9.98,959062,9.83,10.05,9.83,9.98,959062,0.0,1.0
2025-10-15,9.93,9.98,9.8,9.82,1251454,9.93,9.98,9.8,9.82,1251454,0.0,1.0
2025-10-16,9.8,10.12,9.71,9.95,1518685,9.8,10.12,9.71,9.95,1518685,0.0,1.0
2025-10-17,9.83,9.93,9.785,9.83,1145571,9.83,9.93,9.785,9.83,1145571,0.0,1.0
2025-10-20,10.065,10.12,9.84,9.91,1100439,10.065,10.12,9.84,9.91,1100439,0.0,1.0
2025-10-21,10.12,10.17,9.99,10.06,1261872,10.12,10.17,9.99,10.06,1261872,0.0,1.0
2025-10-22,10.15,10.22,10.04,10.12,1266810,10.15,10.22,10.04,10.12,1266810,0.0,1.0
2025-10-23,10.19,10.23,10.03,10.12,1242978,10.19,10.23,10.03,10.12,1242978,0.0,1.0
2025-10-24,10.38,10.4,10.18,10.23,965245,10.38,10.4,10.18,10.23,965245,0.0,1.0
2025-10-27,10.49,10.59,10.39,10.41,1114584,10.49,10.59,10.39,10.41,1114584,0.0,1.0
2025-10-28,10.46,10.55,10.38,10.43,903125,10.46,10.55,10.38,10.43,903125,0.0,1.0
2025-10-29,10.3,10.58,10.265,10.41,1506081,10.3,10.58,10.265,10.41,1506081,0.0,1.0
2025-10-30,10.4,10.46,10.11,10.2,1230755,10.4,10.46,10.11,10.2,1230755,0.0,1.0
2025-10-31,10.26,10.46,10.2,10.3,1761467,10.26,10.46,10.2,10.3,1761467,0.0,1.0
2025-11-03,10.19,10.34,10.095,10.22,1722227,10.19,10.34,10.095,10.22,1722227,0.0,1.0
2025-11-04,10.05,10.315,10.04,10.15,2232249,10.05,10.315,10.04,10.15,2232249,0.0,1.0
2025-11-05,10.3,10.39,9.92,9.95,2377273,10.3,10.39,9.92,9.95,2377273,0.0,1.0
2025-11-06,10.99,11.24,10.5,10.64,4116099,10.99,11.24,10.5,10.64,4116099,0.0,1.0
2025-11-07,10.83,11.06,10.515,10.98,2265278,10.83,11.06,10.515,10.98,2265278,0.0,1.0
2025-11-10,11.04,11.235,10.86,10.93,1914098,11.04,11.235,10.86,10.93,1914098,0.0,1.0
2025-11-11,11.27,11.38,10.97,11.05,2036607,11.27,11.38,10.97,11.05,2036607,0.0,1.0
2025-11-12,11.26,11.43,11.155,11.21,2018287,11.26,11.43,11.155,11.21,2018287,0.0,1.0
2025-11-13,11.16,11.405,11.13,11.27,1897216,11.16,11.405,11.13,11.27,1897216,0.0,1.0
2025-11-14,11.06,11.24,10.97,10.97,1331651,11.06,11.24,10.97,10.97,1331651,0.0,1.0
2025-11-17,11.14,11.29,11.02,11.02,1869274,11.14,11.29,11.02,11.02,1869274,0.0,1.0
2025-11-18,11.23,11.27,11.04,11.08,1584556,11.23,11.27,11.04,11.08,1584556,0.0,1.0
2025-11-19,11.05,11.24,10.91,11.13,1431628,11.05,11.24,10.91,11.13,1431628,0.0,1.0
2025-11-20,10.8,11.26,10.76,11.17,2161751,10.8,11.26,10.76,11.17,2161751,0.0,1.0
2025-11-21,11.18,11.25,10.69,10.81,1774630,11.18,11.25,10.69,10.81,1774630,0.0,1.0
2025-11-24,11.44,11.5,11.17,11.21,2297522,11.44,11.5,11.17,11.21,2297522,0.0,1.0
2025-11-25,11.47,11.5799,11.35,11.41,1306647,11.47,11.5799,11.35,11.41,1306647,0.0,1.0
2025-11-26,11.43,11.525,11.33,11.43,1575510,11.43,11.525,11.33,11.43,1575510,0.0,1.0