date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-07-09,9.34,9.75,8.5,9.12,1006200,9.34,9.75,8.5,9.12,1006200,0.0,1.0
1999-07-12,8.88,9.44,8.5,9.44,143100,8.88,9.44,8.5,9.44,143100,0.0,1.0
1999-07-13,8.78,8.97,8.69,8.97,87600,8.78,8.97,8.69,8.97,87600,0.0,1.0
1999-07-14,9.0,9.19,8.53,8.78,113400,9.0,9.19,8.53,8.78,113400,0.0,1.0
1999-07-15,8.75,9.06,8.62,9.06,70800,8.75,9.06,8.62,9.06,70800,0.0,1.0
1999-07-16,8.62,8.88,8.44,8.75,137300,8.62,8.88,8.44,8.75,137300,0.0,1.0
1999-07-19,8.12,8.53,7.75,8.53,63700,8.12,8.53,7.75,8.53,63700,0.0,1.0
1999-07-20,8.12,8.12,7.5,7.94,55100,8.12,8.12,7.5,7.94,55100,0.0,1.0
1999-07-21,7.88,8.31,7.88,8.19,29200,7.88,8.31,7.88,8.19,29200,0.0,1.0
1999-07-22,7.75,8.12,7.75,8.12,16300,7.75,8.12,7.75,8.12,16300,0.0,1.0
1999-07-23,7.38,7.75,7.25,7.75,20400,7.38,7.75,7.25,7.75,20400,0.0,1.0
1999-07-26,7.25,7.41,6.5,7.38,112600,7.25,7.41,6.5,7.38,112600,0.0,1.0
1999-07-27,7.25,7.25,7.25,7.25,8300,7.25,7.25,7.25,7.25,8300,0.0,1.0
1999-07-28,7.44,7.5,7.25,7.28,15700,7.44,7.5,7.25,7.28,15700,0.0,1.0
1999-07-29,7.5,7.75,7.25,7.25,18600,7.5,7.75,7.25,7.25,18600,0.0,1.0
1999-07-30,7.25,7.25,7.25,7.25,6600,7.25,7.25,7.25,7.25,6600,0.0,1.0
1999-08-02,7.56,7.75,7.25,7.25,17000,7.56,7.75,7.25,7.25,17000,0.0,1.0
1999-08-03,7.25,7.5,7.0,7.5,23500,7.25,7.5,7.0,7.5,23500,0.0,1.0
1999-08-04,6.75,7.31,6.25,7.31,16500,6.75,7.31,6.25,7.31,16500,0.0,1.0
1999-08-05,6.38,7.0,6.38,6.5,5400,6.38,7.0,6.38,6.5,5400,0.0,1.0
1999-08-06,6.44,6.5,6.25,6.44,28600,6.44,6.5,6.25,6.44,28600,0.0,1.0
1999-08-09,5.75,6.38,5.75,6.38,20600,5.75,6.38,5.75,6.38,20600,0.0,1.0
1999-08-10,6.0,6.0,5.5,5.75,13500,6.0,6.0,5.5,5.75,13500,0.0,1.0
1999-08-11,6.06,6.12,5.81,5.81,6900,6.06,6.12,5.81,5.81,6900,0.0,1.0
1999-08-12,6.19,6.25,6.0,6.06,8200,6.19,6.25,6.0,6.06,8200,0.0,1.0
1999-08-13,6.31,6.38,6.12,6.25,8400,6.31,6.38,6.12,6.25,8400,0.0,1.0
1999-08-16,6.12,6.31,6.12,6.31,17600,6.12,6.31,6.12,6.31,17600,0.0,1.0
1999-08-17,6.0,6.28,6.0,6.28,7200,6.0,6.28,6.0,6.28,7200,0.0,1.0
1999-08-18,5.94,6.0,5.38,6.0,16500,5.94,6.0,5.38,6.0,16500,0.0,1.0
1999-08-19,5.81,5.88,5.75,5.88,14200,5.81,5.88,5.75,5.88,14200,0.0,1.0
1999-08-20,5.62,5.94,5.62,5.88,4200,5.62,5.94,5.62,5.88,4200,0.0,1.0
1999-08-23,5.88,6.0,5.75,6.0,4200,5.88,6.0,5.75,6.0,4200,0.0,1.0
1999-08-24,5.5,5.81,5.44,5.81,11100,5.5,5.81,5.44,5.81,11100,0.0,1.0
1999-08-25,5.5,5.62,5.38,5.53,22200,5.5,5.62,5.38,5.53,22200,0.0,1.0
1999-08-26,5.44,5.44,5.25,5.44,8500,5.44,5.44,5.25,5.44,8500,0.0,1.0
1999-08-27,5.31,5.44,5.25,5.25,4700,5.31,5.44,5.25,5.25,4700,0.0,1.0
1999-08-30,4.88,5.44,4.75,5.31,38300,4.88,5.44,4.75,5.31,38300,0.0,1.0
1999-08-31,4.5,4.69,4.12,4.62,84100,4.5,4.69,4.12,4.62,84100,0.0,1.0
1999-09-01,4.5,4.62,4.44,4.5,22800,4.5,4.62,4.44,4.5,22800,0.0,1.0
1999-09-02,4.44,4.56,4.38,4.5,13800,4.44,4.56,4.38,4.5,13800,0.0,1.0
1999-09-03,4.69,4.94,4.62,4.81,24900,4.69,4.94,4.62,4.81,24900,0.0,1.0
1999-09-07,5.25,5.25,4.62,4.69,60800,5.25,5.25,4.62,4.69,60800,0.0,1.0
1999-09-08,5.38,5.5,5.12,5.19,96800,5.38,5.5,5.12,5.19,96800,0.0,1.0
1999-09-09,5.25,5.69,5.25,5.44,14200,5.25,5.69,5.25,5.44,14200,0.0,1.0
1999-09-10,5.0,5.25,4.94,5.25,30300,5.0,5.25,4.94,5.25,30300,0.0,1.0
1999-09-13,5.06,5.25,5.0,5.09,12200,5.06,5.25,5.0,5.09,12200,0.0,1.0
1999-09-14,4.81,5.16,4.25,5.16,70200,4.81,5.16,4.25,5.16,70200,0.0,1.0
1999-09-15,4.75,5.12,4.31,5.06,41700,4.75,5.12,4.31,5.06,41700,0.0,1.0
1999-09-16,4.41,4.69,4.38,4.69,49800,4.41,4.69,4.38,4.69,49800,0.0,1.0
1999-09-17,4.69,4.69,4.19,4.5,253300,4.69,4.69,4.19,4.5,253300,0.0,1.0
1999-09-20,5.31,5.31,4.69,4.69,233400,5.31,5.31,4.69,4.69,233400,0.0,1.0
1999-09-21,4.75,5.12,4.75,4.81,49200,4.75,5.12,4.75,4.81,49200,0.0,1.0
1999-09-22,5.12,5.25,4.75,5.19,104900,5.12,5.25,4.75,5.19,104900,0.0,1.0
1999-09-23,5.0,5.19,4.88,5.09,40300,5.0,5.19,4.88,5.09,40300,0.0,1.0
1999-09-24,4.81,5.12,4.81,4.88,9000,4.81,5.12,4.81,4.88,9000,0.0,1.0
1999-09-27,4.75,5.19,4.75,5.19,7800,4.75,5.19,4.75,5.19,7800,0.0,1.0
1999-09-28,5.0,5.19,4.75,5.19,13900,5.0,5.19,4.75,5.19,13900,0.0,1.0
1999-09-29,4.69,4.88,4.69,4.75,7100,4.69,4.88,4.69,4.75,7100,0.0,1.0
1999-09-30,4.75,5.0,4.62,4.69,7900,4.75,5.0,4.62,4.69,7900,0.0,1.0
1999-10-01,4.38,4.81,4.0,4.81,28300,4.38,4.81,4.0,4.81,28300,0.0,1.0
1999-10-04,4.12,4.38,4.12,4.38,3600,4.12,4.38,4.12,4.38,3600,0.0,1.0
1999-10-05,4.06,4.31,4.0,4.31,15200,4.06,4.31,4.0,4.31,15200,0.0,1.0
1999-10-06,4.31,4.62,4.06,4.09,13000,4.31,4.62,4.06,4.09,13000,0.0,1.0
1999-10-07,4.0,4.25,3.94,4.25,51600,4.0,4.25,3.94,4.25,51600,0.0,1.0
1999-10-08,4.44,4.44,4.44,4.44,14000,4.44,4.44,4.44,4.44,14000,0.0,1.0
1999-10-11,4.44,4.44,4.31,4.41,13500,4.44,4.44,4.31,4.41,13500,0.0,1.0
1999-10-12,4.38,4.38,4.0,4.12,8600,4.38,4.38,4.0,4.12,8600,0.0,1.0
1999-10-13,4.06,4.06,4.0,4.0,4700,4.06,4.06,4.0,4.0,4700,0.0,1.0
1999-10-14,4.0,4.0,4.0,4.0,1100,4.0,4.0,4.0,4.0,1100,0.0,1.0
1999-10-15,4.0,4.06,3.69,4.06,62800,4.0,4.06,3.69,4.06,62800,0.0,1.0
1999-10-18,3.75,4.0,3.75,4.0,13400,3.75,4.0,3.75,4.0,13400,0.0,1.0
1999-10-19,3.88,3.94,3.81,3.81,2600,3.88,3.94,3.81,3.81,2600,0.0,1.0
1999-10-20,4.12,4.12,3.88,3.88,4500,4.12,4.12,3.88,3.88,4500,0.0,1.0
1999-10-21,4.06,4.06,3.94,3.94,3100,4.06,4.06,3.94,3.94,3100,0.0,1.0
1999-10-22,3.94,4.06,3.94,4.06,5800,3.94,4.06,3.94,4.06,5800,0.0,1.0
1999-10-25,3.94,4.06,3.94,4.06,2300,3.94,4.06,3.94,4.06,2300,0.0,1.0
1999-10-26,4.0,4.0,3.94,3.94,5800,4.0,4.0,3.94,3.94,5800,0.0,1.0
1999-10-27,3.94,3.94,3.94,3.94,1000,3.94,3.94,3.94,3.94,1000,0.0,1.0
1999-10-28,4.0,4.0,3.94,3.94,5100,4.0,4.0,3.94,3.94,5100,0.0,1.0
1999-10-29,3.38,4.06,3.38,4.06,58100,3.38,4.06,3.38,4.06,58100,0.0,1.0
1999-11-01,3.44,3.62,3.44,3.62,15800,3.44,3.62,3.44,3.62,15800,0.0,1.0
1999-11-02,3.94,3.94,3.62,3.62,26800,3.94,3.94,3.62,3.62,26800,0.0,1.0
1999-11-03,3.94,4.0,3.75,3.84,16100,3.94,4.0,3.75,3.84,16100,0.0,1.0
1999-11-04,4.0,4.25,4.0,4.06,4700,4.0,4.25,4.0,4.06,4700,0.0,1.0
1999-11-05,4.06,4.31,4.0,4.22,24200,4.06,4.31,4.0,4.22,24200,0.0,1.0
1999-11-08,4.0,4.12,3.94,4.12,3500,4.0,4.12,3.94,4.12,3500,0.0,1.0
1999-11-09,3.88,4.0,3.75,3.94,9600,3.88,4.0,3.75,3.94,9600,0.0,1.0
1999-11-10,3.69,3.88,3.66,3.88,31800,3.69,3.88,3.66,3.88,31800,0.0,1.0
1999-11-11,3.62,3.62,3.56,3.62,3200,3.62,3.62,3.56,3.62,3200,0.0,1.0
1999-11-12,3.69,3.84,3.56,3.84,9500,3.69,3.84,3.56,3.84,9500,0.0,1.0
1999-11-15,3.69,3.69,3.62,3.62,2200,3.69,3.69,3.62,3.62,2200,0.0,1.0
1999-11-16,3.81,3.81,3.5,3.62,30200,3.81,3.81,3.5,3.62,30200,0.0,1.0
1999-11-17,3.84,3.84,3.62,3.75,82500,3.84,3.84,3.62,3.75,82500,0.0,1.0
1999-11-18,3.88,3.88,3.88,3.88,17200,3.88,3.88,3.88,3.88,17200,0.0,1.0
1999-11-19,4.06,4.06,4.0,4.0,16100,4.06,4.06,4.0,4.0,16100,0.0,1.0
1999-11-22,4.0,4.25,3.5,3.88,263400,4.0,4.25,3.5,3.88,263400,0.0,1.0
1999-11-23,4.0,4.0,3.75,3.94,8100,4.0,4.0,3.75,3.94,8100,0.0,1.0
1999-11-24,3.66,4.0,3.66,4.0,28000,3.66,4.0,3.66,4.0,28000,0.0,1.0
1999-11-26,3.75,3.75,3.62,3.62,500,3.75,3.75,3.62,3.62,500,0.0,1.0
1999-11-29,4.0,4.0,3.75,3.75,5200,4.0,4.0,3.75,3.75,5200,0.0,1.0
1999-11-30,3.75,3.94,3.38,3.88,150100,3.75,3.94,3.38,3.88,150100,0.0,1.0
1999-12-01,3.69,3.81,3.62,3.62,17400,3.69,3.81,3.62,3.62,17400,0.0,1.0
1999-12-02,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1999-12-03,3.62,3.88,3.56,3.69,17300,3.62,3.88,3.56,3.69,17300,0.0,1.0
1999-12-06,3.56,3.69,3.5,3.69,11300,3.56,3.69,3.5,3.69,11300,0.0,1.0
1999-12-07,3.62,3.69,3.56,3.62,62100,3.62,3.69,3.56,3.62,62100,0.0,1.0
1999-12-08,3.56,3.62,3.56,3.62,3400,3.56,3.62,3.56,3.62,3400,0.0,1.0
1999-12-09,3.56,3.56,3.56,3.56,4200,3.56,3.56,3.56,3.56,4200,0.0,1.0
1999-12-10,3.5,3.88,3.5,3.88,15800,3.5,3.88,3.5,3.88,15800,0.0,1.0
1999-12-13,3.44,3.5,3.38,3.5,11800,3.44,3.5,3.38,3.5,11800,0.0,1.0
1999-12-14,3.56,3.62,3.38,3.47,25300,3.56,3.62,3.38,3.47,25300,0.0,1.0
1999-12-15,3.5,3.5,3.25,3.5,16600,3.5,3.5,3.25,3.5,16600,0.0,1.0
1999-12-16,3.5,3.5,3.38,3.38,7100,3.5,3.5,3.38,3.38,7100,0.0,1.0
1999-12-17,3.56,3.62,3.38,3.62,26900,3.56,3.62,3.38,3.62,26900,0.0,1.0
1999-12-20,3.5,3.69,3.5,3.62,16500,3.5,3.69,3.5,3.62,16500,0.0,1.0
1999-12-21,3.06,3.5,3.0,3.5,46700,3.06,3.5,3.0,3.5,46700,0.0,1.0
1999-12-22,3.12,3.19,2.94,3.12,32000,3.12,3.19,2.94,3.12,32000,0.0,1.0
1999-12-23,3.12,3.25,2.94,3.25,134800,3.12,3.25,2.94,3.25,134800,0.0,1.0
1999-12-27,3.19,3.22,3.12,3.16,19700,3.19,3.22,3.12,3.16,19700,0.0,1.0
1999-12-28,3.19,3.22,3.19,3.22,48000,3.19,3.22,3.19,3.22,48000,0.0,1.0
1999-12-29,3.22,3.28,3.06,3.22,84800,3.22,3.28,3.06,3.22,84800,0.0,1.0
1999-12-30,3.38,3.41,3.12,3.16,64600,3.38,3.41,3.12,3.16,64600,0.0,1.0
1999-12-31,3.88,3.88,3.25,3.44,61900,3.88,3.88,3.25,3.44,61900,0.0,1.0
2000-01-03,3.44,3.98,3.38,3.97,47600,3.44,3.98,3.38,3.97,47600,0.0,1.0
2000-01-04,3.5,3.62,3.5,3.59,79600,3.5,3.62,3.5,3.59,79600,0.0,1.0
2000-01-05,3.56,3.56,3.44,3.44,4800,3.56,3.56,3.44,3.44,4800,0.0,1.0
2000-01-06,3.44,3.56,3.44,3.56,36000,3.44,3.56,3.44,3.56,36000,0.0,1.0
2000-01-07,3.5,3.56,3.5,3.56,6400,3.5,3.56,3.5,3.56,6400,0.0,1.0
2000-01-10,3.31,3.56,3.25,3.56,20300,3.31,3.56,3.25,3.56,20300,0.0,1.0
2000-01-11,3.25,3.25,3.25,3.25,2000,3.25,3.25,3.25,3.25,2000,0.0,1.0
2000-01-12,3.25,3.25,3.19,3.25,8200,3.25,3.25,3.19,3.25,8200,0.0,1.0
2000-01-13,3.62,3.62,3.19,3.19,7400,3.62,3.62,3.19,3.19,7400,0.0,1.0
2000-01-14,3.38,3.75,3.31,3.62,40100,3.38,3.75,3.31,3.62,40100,0.0,1.0
2000-01-18,3.0,3.75,3.0,3.75,103400,3.0,3.75,3.0,3.75,103400,0.0,1.0
2000-01-19,3.19,3.25,3.0,3.06,84300,3.19,3.25,3.0,3.06,84300,0.0,1.0
2000-01-20,3.06,3.25,3.0,3.16,51800,3.06,3.25,3.0,3.16,51800,0.0,1.0
2000-01-21,3.31,3.5,3.0,3.0,24600,3.31,3.5,3.0,3.0,24600,0.0,1.0
2000-01-24,3.47,3.5,3.25,3.5,2100,3.47,3.5,3.25,3.5,2100,0.0,1.0
2000-01-25,3.25,3.42,3.25,3.42,2200,3.25,3.42,3.25,3.42,2200,0.0,1.0
2000-01-26,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2000-01-27,3.25,3.5,3.25,3.5,1200,3.25,3.5,3.25,3.5,1200,0.0,1.0
2000-01-28,3.12,3.25,3.0,3.25,6800,3.12,3.25,3.0,3.25,6800,0.0,1.0
2000-01-31,2.88,3.06,2.88,3.06,8700,2.88,3.06,2.88,3.06,8700,0.0,1.0
2000-02-01,2.75,3.06,2.75,3.02,24200,2.75,3.06,2.75,3.02,24200,0.0,1.0
2000-02-02,2.5,2.97,2.5,2.94,58000,2.5,2.97,2.5,2.94,58000,0.0,1.0
2000-02-03,2.44,2.84,2.44,2.56,13600,2.44,2.84,2.44,2.56,13600,0.0,1.0
2000-02-04,2.31,2.88,2.28,2.5,34900,2.31,2.88,2.28,2.5,34900,0.0,1.0
2000-02-07,2.62,2.75,2.38,2.5,14700,2.62,2.75,2.38,2.5,14700,0.0,1.0
2000-02-08,2.44,2.75,2.44,2.5,27800,2.44,2.75,2.44,2.5,27800,0.0,1.0
2000-02-09,2.5,2.69,2.48,2.5,7800,2.5,2.69,2.48,2.5,7800,0.0,1.0
2000-02-10,2.38,2.41,2.31,2.41,10100,2.38,2.41,2.31,2.41,10100,0.0,1.0
2000-02-11,2.25,2.38,1.94,2.34,36800,2.25,2.38,1.94,2.34,36800,0.0,1.0
2000-02-14,2.0,2.25,1.88,2.0,52300,2.0,2.25,1.88,2.0,52300,0.0,1.0
2000-02-15,2.03,2.22,1.94,1.97,11300,2.03,2.22,1.94,1.97,11300,0.0,1.0
2000-02-16,2.0,2.25,1.97,2.22,46600,2.0,2.25,1.97,2.22,46600,0.0,1.0
2000-02-17,2.0,2.06,2.0,2.0,25300,2.0,2.06,2.0,2.0,25300,0.0,1.0
2000-02-18,2.12,2.22,2.0,2.0,8200,2.12,2.22,2.0,2.0,8200,0.0,1.0
2000-02-22,2.0,2.31,2.0,2.17,30600,2.0,2.31,2.0,2.17,30600,0.0,1.0
2000-02-23,2.06,2.06,2.0,2.0,3000,2.06,2.06,2.0,2.0,3000,0.0,1.0
2000-02-24,2.06,2.12,2.03,2.12,5900,2.06,2.12,2.03,2.12,5900,0.0,1.0
2000-02-25,2.06,2.12,2.0,2.03,5100,2.06,2.12,2.0,2.03,5100,0.0,1.0
2000-02-28,2.19,2.38,2.12,2.16,31600,2.19,2.38,2.12,2.16,31600,0.0,1.0
2000-02-29,2.34,2.44,2.12,2.25,12400,2.34,2.44,2.12,2.25,12400,0.0,1.0
2000-03-01,2.12,2.47,2.09,2.27,8000,2.12,2.47,2.09,2.27,8000,0.0,1.0
2000-03-02,2.25,2.44,2.12,2.44,21700,2.25,2.44,2.12,2.44,21700,0.0,1.0
2000-03-03,2.19,2.22,2.0,2.11,6900,2.19,2.22,2.0,2.11,6900,0.0,1.0
2000-03-06,2.31,2.44,2.06,2.17,358900,2.31,2.44,2.06,2.17,358900,0.0,1.0
2000-03-07,3.94,4.25,2.53,2.53,802600,3.94,4.25,2.53,2.53,802600,0.0,1.0
2000-03-08,3.44,4.62,3.38,4.0,422100,3.44,4.62,3.38,4.0,422100,0.0,1.0
2000-03-09,3.0,3.88,3.0,3.56,145600,3.0,3.88,3.0,3.56,145600,0.0,1.0
2000-03-10,3.38,3.62,3.06,3.28,60600,3.38,3.62,3.06,3.28,60600,0.0,1.0
2000-03-13,4.0,4.19,3.38,3.5,146800,4.0,4.19,3.38,3.5,146800,0.0,1.0
2000-03-14,3.5,4.25,3.5,4.2,63100,3.5,4.25,3.5,4.2,63100,0.0,1.0
2000-03-15,3.75,4.11,3.31,4.09,32200,3.75,4.11,3.31,4.09,32200,0.0,1.0
2000-03-16,3.56,3.88,3.5,3.75,43800,3.56,3.88,3.5,3.75,43800,0.0,1.0
2000-03-17,3.5,3.59,3.25,3.56,12200,3.5,3.59,3.25,3.56,12200,0.0,1.0
2000-03-20,3.75,3.94,3.62,3.73,30600,3.75,3.94,3.62,3.73,30600,0.0,1.0
2000-03-21,3.25,3.97,3.19,3.97,39100,3.25,3.97,3.19,3.97,39100,0.0,1.0
2000-03-22,3.5,3.5,3.38,3.38,6100,3.5,3.5,3.38,3.38,6100,0.0,1.0
2000-03-23,3.25,3.5,3.25,3.28,10200,3.25,3.5,3.25,3.28,10200,0.0,1.0
2000-03-24,3.0,3.5,3.0,3.5,28700,3.0,3.5,3.0,3.5,28700,0.0,1.0
2000-03-27,2.75,3.25,2.75,3.06,53900,2.75,3.25,2.75,3.06,53900,0.0,1.0
2000-03-28,2.75,2.81,2.75,2.78,16400,2.75,2.81,2.75,2.78,16400,0.0,1.0
2000-03-29,2.31,2.75,2.25,2.75,56500,2.31,2.75,2.25,2.75,56500,0.0,1.0
2000-03-30,2.62,2.62,2.38,2.5,10000,2.62,2.62,2.38,2.5,10000,0.0,1.0
2000-03-31,2.31,2.56,2.25,2.53,51500,2.31,2.56,2.25,2.53,51500,0.0,1.0
2000-04-03,2.31,2.56,2.31,2.56,8400,2.31,2.56,2.31,2.56,8400,0.0,1.0
2000-04-04,2.12,2.5,2.0,2.5,58400,2.12,2.5,2.0,2.5,58400,0.0,1.0
2000-04-05,2.12,2.47,2.12,2.47,17500,2.12,2.47,2.12,2.47,17500,0.0,1.0
2000-04-06,2.38,2.47,2.06,2.42,13400,2.38,2.47,2.06,2.42,13400,0.0,1.0
2000-04-07,2.38,2.38,2.03,2.12,24700,2.38,2.38,2.03,2.12,24700,0.0,1.0
2000-04-10,2.25,2.47,2.0,2.44,36700,2.25,2.47,2.0,2.44,36700,0.0,1.0
2000-04-11,2.12,2.25,1.81,2.25,45200,2.12,2.25,1.81,2.25,45200,0.0,1.0
2000-04-12,2.12,2.12,1.88,2.0,25200,2.12,2.12,1.88,2.0,25200,0.0,1.0
2000-04-13,1.95,2.06,1.88,2.06,12700,1.95,2.06,1.88,2.06,12700,0.0,1.0
2000-04-14,1.88,2.06,1.88,2.0,20000,1.88,2.06,1.88,2.0,20000,0.0,1.0
2000-04-17,1.56,2.0,1.56,1.92,34900,1.56,2.0,1.56,1.92,34900,0.0,1.0
2000-04-18,1.56,1.77,1.5,1.77,22000,1.56,1.77,1.5,1.77,22000,0.0,1.0
2000-04-19,1.53,1.97,1.5,1.72,11800,1.53,1.97,1.5,1.72,11800,0.0,1.0
2000-04-20,1.62,2.12,1.5,1.88,82900,1.62,2.12,1.5,1.88,82900,0.0,1.0
2000-04-24,2.03,2.06,1.62,1.88,10500,2.03,2.06,1.62,1.88,10500,0.0,1.0
2000-04-25,2.0,2.0,1.5,1.59,20900,2.0,2.0,1.5,1.59,20900,0.0,1.0
2000-04-26,2.06,2.06,1.88,1.88,18600,2.06,2.06,1.88,1.88,18600,0.0,1.0
2000-04-27,2.0,2.03,1.97,1.97,6800,2.0,2.03,1.97,1.97,6800,0.0,1.0
2000-04-28,2.03,2.03,1.75,1.88,4100,2.03,2.03,1.75,1.88,4100,0.0,1.0
2000-05-01,1.94,2.03,1.75,1.75,4100,1.94,2.03,1.75,1.75,4100,0.0,1.0
2000-05-02,1.94,1.94,1.75,1.75,1500,1.94,1.94,1.75,1.75,1500,0.0,1.0
2000-05-03,1.75,2.0,1.75,2.0,6400,1.75,2.0,1.75,2.0,6400,0.0,1.0
2000-05-04,1.75,1.75,1.5,1.5,2300,1.75,1.75,1.5,1.5,2300,0.0,1.0
2000-05-05,1.81,1.81,1.56,1.62,5600,1.81,1.81,1.56,1.62,5600,0.0,1.0
2000-05-08,1.81,1.81,1.62,1.69,4700,1.81,1.81,1.62,1.69,4700,0.0,1.0
2000-05-09,2.0,2.0,1.56,2.0,6600,2.0,2.0,1.56,2.0,6600,0.0,1.0
2000-05-10,1.56,1.94,1.56,1.62,16000,1.56,1.94,1.56,1.62,16000,0.0,1.0
2000-05-11,1.5,1.94,1.5,1.78,12900,1.5,1.94,1.5,1.78,12900,0.0,1.0
2000-05-12,1.81,1.81,1.5,1.56,9200,1.81,1.81,1.5,1.56,9200,0.0,1.0
2000-05-15,1.62,1.81,1.62,1.81,9600,1.62,1.81,1.62,1.81,9600,0.0,1.0
2000-05-16,1.88,1.88,1.69,1.69,11300,1.88,1.88,1.69,1.69,11300,0.0,1.0
2000-05-17,1.75,1.94,1.75,1.88,6800,1.75,1.94,1.75,1.88,6800,0.0,1.0
2000-05-18,1.88,1.88,1.75,1.81,12000,1.88,1.88,1.75,1.81,12000,0.0,1.0
2000-05-19,1.88,2.0,1.81,2.0,1400,1.88,2.0,1.81,2.0,1400,0.0,1.0
2000-05-22,1.69,1.81,1.69,1.81,11100,1.69,1.81,1.69,1.81,11100,0.0,1.0
2000-05-23,1.72,1.72,1.62,1.7,4800,1.72,1.72,1.62,1.7,4800,0.0,1.0
2000-05-24,1.12,1.61,1.12,1.59,106800,1.12,1.61,1.12,1.59,106800,0.0,1.0
2000-05-25,1.0,1.19,1.0,1.11,63000,1.0,1.19,1.0,1.11,63000,0.0,1.0
2000-05-26,1.0,1.19,1.0,1.0,19200,1.0,1.19,1.0,1.0,19200,0.0,1.0
2000-05-30,1.12,1.12,1.06,1.12,32300,1.12,1.12,1.06,1.12,32300,0.0,1.0
2000-05-31,1.12,1.28,1.12,1.25,4400,1.12,1.28,1.12,1.25,4400,0.0,1.0
2000-06-01,1.06,1.16,1.0,1.16,3100,1.06,1.16,1.0,1.16,3100,0.0,1.0
2000-06-02,1.12,1.19,1.0,1.0,14500,1.12,1.19,1.0,1.0,14500,0.0,1.0
2000-06-05,1.12,1.12,0.94,1.12,39500,1.12,1.12,0.94,1.12,39500,0.0,1.0
2000-06-06,1.0,1.12,1.0,1.0,8900,1.0,1.12,1.0,1.0,8900,0.0,1.0
2000-06-07,1.0,1.06,1.0,1.03,9800,1.0,1.06,1.0,1.03,9800,0.0,1.0
2000-06-08,0.88,1.06,0.88,1.0,47900,0.88,1.06,0.88,1.0,47900,0.0,1.0
2000-06-09,0.88,1.0,0.88,1.0,32300,0.88,1.0,0.88,1.0,32300,0.0,1.0
2000-06-12,1.0,1.0,0.89,0.89,15900,1.0,1.0,0.89,0.89,15900,0.0,1.0
2000-06-13,0.94,1.0,0.88,1.0,4800,0.94,1.0,0.88,1.0,4800,0.0,1.0
2000-06-14,0.75,0.91,0.75,0.88,16400,0.75,0.91,0.75,0.88,16400,0.0,1.0
2000-06-15,0.81,0.88,0.81,0.88,300,0.81,0.88,0.81,0.88,300,0.0,1.0
2000-06-16,0.88,0.88,0.75,0.75,19300,0.88,0.88,0.75,0.75,19300,0.0,1.0
2000-06-19,1.0,1.0,0.8,0.8,1800,1.0,1.0,0.8,0.8,1800,0.0,1.0
2000-06-20,1.0,1.0,0.78,0.81,6100,1.0,1.0,0.78,0.81,6100,0.0,1.0
2000-06-21,1.0,1.0,0.75,0.75,8800,1.0,1.0,0.75,0.75,8800,0.0,1.0
2000-06-22,0.81,0.81,0.81,0.81,100,0.81,0.81,0.81,0.81,100,0.0,1.0
2000-06-23,0.78,0.91,0.78,0.91,2500,0.78,0.91,0.78,0.91,2500,0.0,1.0
2000-06-26,0.88,0.88,0.75,0.81,18400,0.88,0.88,0.75,0.81,18400,0.0,1.0
2000-06-27,0.75,0.88,0.75,0.75,6300,0.75,0.88,0.75,0.75,6300,0.0,1.0
2000-06-28,0.75,0.83,0.75,0.83,2300,0.75,0.83,0.75,0.83,2300,0.0,1.0
2000-06-29,0.88,0.88,0.75,0.81,1200,0.88,0.88,0.75,0.81,1200,0.0,1.0
2000-06-30,0.81,0.81,0.69,0.75,8500,0.81,0.81,0.69,0.75,8500,0.0,1.0
2000-07-03,0.75,0.88,0.75,0.81,4800,0.75,0.88,0.75,0.81,4800,0.0,1.0
2000-07-05,0.75,0.81,0.69,0.75,2300,0.75,0.81,0.69,0.75,2300,0.0,1.0
2000-07-06,0.75,0.81,0.75,0.81,1600,0.75,0.81,0.75,0.81,1600,0.0,1.0
2000-07-07,0.81,0.81,0.81,0.81,1000,0.81,0.81,0.81,0.81,1000,0.0,1.0
2000-07-10,0.75,0.81,0.75,0.81,1100,0.75,0.81,0.75,0.81,1100,0.0,1.0
2000-07-11,0.75,0.75,0.75,0.75,900,0.75,0.75,0.75,0.75,900,0.0,1.0
2000-07-12,0.81,0.81,0.75,0.75,4100,0.81,0.81,0.75,0.75,4100,0.0,1.0
2000-07-13,0.72,0.81,0.69,0.75,5100,0.72,0.81,0.69,0.75,5100,0.0,1.0
2000-07-14,0.72,0.75,0.72,0.72,2000,0.72,0.75,0.72,0.72,2000,0.0,1.0
2000-07-17,0.75,0.75,0.72,0.73,600,0.75,0.75,0.72,0.73,600,0.0,1.0
2000-07-18,0.75,0.75,0.73,0.73,12000,0.75,0.75,0.73,0.73,12000,0.0,1.0
2000-07-19,0.78,0.78,0.72,0.75,6700,0.78,0.78,0.72,0.75,6700,0.0,1.0
2000-07-20,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2000-07-21,0.69,0.75,0.69,0.7,18500,0.69,0.75,0.69,0.7,18500,0.0,1.0
2000-07-24,0.62,0.72,0.56,0.72,20500,0.62,0.72,0.56,0.72,20500,0.0,1.0
2000-07-25,0.78,0.83,0.75,0.83,29100,0.78,0.83,0.75,0.83,29100,0.0,1.0
2000-07-26,0.81,0.81,0.72,0.72,45800,0.81,0.81,0.72,0.72,45800,0.0,1.0
2000-07-27,0.72,0.75,0.72,0.72,23200,0.72,0.75,0.72,0.72,23200,0.0,1.0
2000-07-28,0.72,0.78,0.72,0.78,5900,0.72,0.78,0.72,0.78,5900,0.0,1.0
2000-07-31,0.75,0.78,0.72,0.72,8500,0.75,0.78,0.72,0.72,8500,0.0,1.0
2000-08-01,0.56,0.78,0.56,0.75,62700,0.56,0.78,0.56,0.75,62700,0.0,1.0
2000-08-02,0.69,0.69,0.56,0.56,5900,0.69,0.69,0.56,0.56,5900,0.0,1.0
2000-08-03,0.69,0.69,0.56,0.69,2800,0.69,0.69,0.56,0.69,2800,0.0,1.0
2000-08-04,0.56,0.69,0.56,0.69,300,0.56,0.69,0.56,0.69,300,0.0,1.0
2000-08-07,0.69,0.69,0.56,0.56,4200,0.69,0.69,0.56,0.56,4200,0.0,1.0
2000-08-08,0.62,0.66,0.53,0.56,12500,0.62,0.66,0.53,0.56,12500,0.0,1.0
2000-08-09,0.75,0.75,0.72,0.75,29100,0.75,0.75,0.72,0.75,29100,0.0,1.0
2000-08-10,0.75,0.75,0.72,0.72,8100,0.75,0.75,0.72,0.72,8100,0.0,1.0
2000-08-11,0.72,0.72,0.72,0.72,600,0.72,0.72,0.72,0.72,600,0.0,1.0
2000-08-14,0.78,0.88,0.75,0.75,12000,0.78,0.88,0.75,0.75,12000,0.0,1.0
2000-08-15,0.75,0.75,0.72,0.72,6100,0.75,0.75,0.72,0.72,6100,0.0,1.0
2000-08-16,0.56,0.72,0.56,0.72,3700,0.56,0.72,0.56,0.72,3700,0.0,1.0
2000-08-17,0.56,0.69,0.56,0.66,9400,0.56,0.69,0.56,0.66,9400,0.0,1.0
2000-08-18,0.56,0.56,0.56,0.56,900,0.56,0.56,0.56,0.56,900,0.0,1.0
2000-08-21,0.69,0.75,0.56,0.75,42300,0.69,0.75,0.56,0.75,42300,0.0,1.0
2000-08-22,0.75,0.81,0.62,0.75,24300,0.75,0.81,0.62,0.75,24300,0.0,1.0
2000-08-23,0.56,0.62,0.56,0.59,8600,0.56,0.62,0.56,0.59,8600,0.0,1.0
2000-08-24,0.44,0.44,0.38,0.38,2500,0.44,0.44,0.38,0.38,2500,0.0,1.0
2000-08-25,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-08-28,0.44,0.44,0.44,0.44,3000,0.44,0.44,0.44,0.44,3000,0.0,1.0
2000-08-29,0.44,0.48,0.44,0.44,5500,0.44,0.48,0.44,0.44,5500,0.0,1.0
2000-08-30,0.5,0.5,0.5,0.5,1400,0.5,0.5,0.5,0.5,1400,0.0,1.0
2000-08-31,0.5,0.5,0.5,0.5,11500,0.5,0.5,0.5,0.5,11500,0.0,1.0
2000-09-01,0.62,0.62,0.62,0.62,200,0.62,0.62,0.62,0.62,200,0.0,1.0
2000-09-05,0.47,0.47,0.47,0.47,1600,0.47,0.47,0.47,0.47,1600,0.0,1.0
2000-09-06,0.47,0.47,0.47,0.47,2300,0.47,0.47,0.47,0.47,2300,0.0,1.0
2000-09-07,0.47,0.56,0.47,0.56,600,0.47,0.56,0.47,0.56,600,0.0,1.0
2000-09-08,0.47,0.47,0.47,0.47,500,0.47,0.47,0.47,0.47,500,0.0,1.0
2000-09-11,0.47,0.47,0.47,0.47,9300,0.47,0.47,0.47,0.47,9300,0.0,1.0
2000-09-12,0.56,0.56,0.56,0.56,5000,0.56,0.56,0.56,0.56,5000,0.0,1.0
2000-09-13,0.5,0.5,0.5,0.5,400,0.5,0.5,0.5,0.5,400,0.0,1.0
2000-09-14,0.61,0.62,0.5,0.56,7700,0.61,0.62,0.5,0.56,7700,0.0,1.0
2000-09-15,0.66,0.66,0.66,0.66,2700,0.66,0.66,0.66,0.66,2700,0.0,1.0
2000-09-18,0.66,0.66,0.66,0.66,600,0.66,0.66,0.66,0.66,600,0.0,1.0
2000-09-19,0.5,0.5,0.47,0.47,19500,0.5,0.5,0.47,0.47,19500,0.0,1.0
2000-09-20,0.59,0.61,0.5,0.61,3000,0.59,0.61,0.5,0.61,3000,0.0,1.0
2000-09-21,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2000-09-22,0.56,0.66,0.5,0.5,45500,0.56,0.66,0.5,0.5,45500,0.0,1.0
2000-09-25,0.56,0.62,0.56,0.62,13500,0.56,0.62,0.56,0.62,13500,0.0,1.0
2000-09-26,0.56,0.56,0.56,0.56,2100,0.56,0.56,0.56,0.56,2100,0.0,1.0
2000-09-27,0.56,0.62,0.56,0.62,24100,0.56,0.62,0.56,0.62,24100,0.0,1.0
2000-09-28,0.56,0.56,0.56,0.56,5600,0.56,0.56,0.56,0.56,5600,0.0,1.0
2000-09-29,0.56,0.56,0.56,0.56,10600,0.56,0.56,0.56,0.56,10600,0.0,1.0
2000-10-02,0.56,0.56,0.56,0.56,2100,0.56,0.56,0.56,0.56,2100,0.0,1.0
2000-10-03,0.56,0.56,0.56,0.56,3500,0.56,0.56,0.56,0.56,3500,0.0,1.0
2000-10-04,0.56,0.62,0.56,0.56,17700,0.56,0.62,0.56,0.56,17700,0.0,1.0
2000-10-05,0.53,0.59,0.53,0.59,7400,0.53,0.59,0.53,0.59,7400,0.0,1.0
2000-10-06,0.53,0.59,0.53,0.53,4500,0.53,0.59,0.53,0.53,4500,0.0,1.0
2000-10-09,0.53,0.53,0.53,0.53,1000,0.53,0.53,0.53,0.53,1000,0.0,1.0
2000-10-10,0.56,0.56,0.56,0.56,5000,0.56,0.56,0.56,0.56,5000,0.0,1.0
2000-10-11,0.53,0.53,0.53,0.53,1700,0.53,0.53,0.53,0.53,1700,0.0,1.0
2000-10-12,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2000-10-13,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2000-10-16,0.5,0.56,0.5,0.53,28300,0.5,0.56,0.5,0.53,28300,0.0,1.0
2000-10-17,0.56,0.56,0.56,0.56,1000,0.56,0.56,0.56,0.56,1000,0.0,1.0
2000-10-18,0.48,0.48,0.48,0.48,1000,0.48,0.48,0.48,0.48,1000,0.0,1.0
2000-10-19,0.48,0.48,0.48,0.48,1000,0.48,0.48,0.48,0.48,1000,0.0,1.0
2000-10-20,0.56,0.56,0.48,0.48,16000,0.56,0.56,0.48,0.48,16000,0.0,1.0
2000-10-23,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-10-24,0.56,0.56,0.48,0.48,10400,0.56,0.56,0.48,0.48,10400,0.0,1.0
2000-10-25,0.48,0.48,0.48,0.48,300,0.48,0.48,0.48,0.48,300,0.0,1.0
2000-10-26,0.48,0.48,0.48,0.48,1000,0.48,0.48,0.48,0.48,1000,0.0,1.0
2000-10-27,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2000-10-30,0.48,0.53,0.48,0.48,18800,0.48,0.53,0.48,0.48,18800,0.0,1.0
2000-10-31,0.48,0.48,0.48,0.48,200,0.48,0.48,0.48,0.48,200,0.0,1.0
2000-11-01,0.53,0.53,0.48,0.48,11500,0.53,0.53,0.48,0.48,11500,0.0,1.0
2000-11-02,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2000-11-03,0.5,0.5,0.48,0.48,10000,0.5,0.5,0.48,0.48,10000,0.0,1.0
2000-11-06,0.48,0.48,0.48,0.48,1800,0.48,0.48,0.48,0.48,1800,0.0,1.0
2000-11-07,0.5,0.5,0.48,0.5,6400,0.5,0.5,0.48,0.5,6400,0.0,1.0
2000-11-08,0.56,0.56,0.56,0.56,1000,0.56,0.56,0.56,0.56,1000,0.0,1.0
2000-11-09,0.44,0.44,0.44,0.44,1100,0.44,0.44,0.44,0.44,1100,0.0,1.0
2000-11-10,0.44,0.44,0.44,0.44,100,0.44,0.44,0.44,0.44,100,0.0,1.0
2000-11-13,0.56,0.56,0.44,0.44,500,0.56,0.56,0.44,0.44,500,0.0,1.0
2000-11-14,0.44,0.44,0.25,0.25,238800,0.44,0.44,0.25,0.25,238800,0.0,1.0
2000-11-15,0.52,0.53,0.52,0.53,5800,0.52,0.53,0.52,0.53,5800,0.0,1.0
2000-11-16,0.48,0.5,0.48,0.48,20400,0.48,0.5,0.48,0.48,20400,0.0,1.0
2000-11-17,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2000-11-20,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2000-11-21,0.44,0.44,0.44,0.44,21400,0.44,0.44,0.44,0.44,21400,0.0,1.0
2000-11-22,0.42,0.44,0.42,0.44,33600,0.42,0.44,0.42,0.44,33600,0.0,1.0
2000-11-24,0.42,0.42,0.42,0.42,200,0.42,0.42,0.42,0.42,200,0.0,1.0
2000-11-27,0.41,0.42,0.41,0.42,53100,0.41,0.42,0.41,0.42,53100,0.0,1.0
2000-11-28,0.34,0.41,0.34,0.38,11600,0.34,0.41,0.34,0.38,11600,0.0,1.0
2000-11-29,0.34,0.34,0.34,0.34,5000,0.34,0.34,0.34,0.34,5000,0.0,1.0
2000-11-30,0.41,0.41,0.34,0.34,4000,0.41,0.41,0.34,0.34,4000,0.0,1.0
2000-12-01,0.34,0.34,0.34,0.34,3800,0.34,0.34,0.34,0.34,3800,0.0,1.0
2000-12-04,0.34,0.34,0.34,0.34,7100,0.34,0.34,0.34,0.34,7100,0.0,1.0
2000-12-05,0.31,0.38,0.31,0.38,21300,0.31,0.38,0.31,0.38,21300,0.0,1.0
2000-12-06,0.31,0.31,0.31,0.31,10000,0.31,0.31,0.31,0.31,10000,0.0,1.0
2000-12-07,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2000-12-08,0.28,0.31,0.28,0.28,7000,0.28,0.31,0.28,0.28,7000,0.0,1.0
2000-12-11,0.28,0.28,0.28,0.28,15100,0.28,0.28,0.28,0.28,15100,0.0,1.0
2000-12-12,0.28,0.28,0.28,0.28,2200,0.28,0.28,0.28,0.28,2200,0.0,1.0
2000-12-13,0.28,0.28,0.28,0.28,26000,0.28,0.28,0.28,0.28,26000,0.0,1.0
2000-12-14,0.2,0.25,0.12,0.25,124600,0.2,0.25,0.12,0.25,124600,0.0,1.0
2000-12-15,0.25,0.25,0.22,0.23,33100,0.25,0.25,0.22,0.23,33100,0.0,1.0
2000-12-18,0.27,0.27,0.23,0.23,29900,0.27,0.27,0.23,0.23,29900,0.0,1.0
2000-12-19,0.27,0.27,0.27,0.27,124800,0.27,0.27,0.27,0.27,124800,0.0,1.0
2000-12-20,0.27,0.27,0.27,0.27,7500,0.27,0.27,0.27,0.27,7500,0.0,1.0
2000-12-21,0.27,0.3,0.27,0.27,168700,0.27,0.3,0.27,0.27,168700,0.0,1.0
2000-12-22,0.31,0.33,0.3,0.3,7700,0.31,0.33,0.3,0.3,7700,0.0,1.0
2000-12-26,0.31,0.36,0.31,0.34,78300,0.31,0.36,0.31,0.34,78300,0.0,1.0
2000-12-27,0.31,0.31,0.3,0.3,69700,0.31,0.31,0.3,0.3,69700,0.0,1.0
2000-12-28,0.31,0.31,0.31,0.31,6700,0.31,0.31,0.31,0.31,6700,0.0,1.0
2000-12-29,0.33,0.34,0.31,0.31,54700,0.33,0.34,0.31,0.31,54700,0.0,1.0
2001-01-02,0.34,0.34,0.34,0.34,11000,0.34,0.34,0.34,0.34,11000,0.0,1.0
2001-01-03,0.34,0.34,0.34,0.34,91600,0.34,0.34,0.34,0.34,91600,0.0,1.0
2001-01-04,0.52,0.53,0.34,0.34,98700,0.52,0.53,0.34,0.34,98700,0.0,1.0
2001-01-05,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-01-08,0.44,0.44,0.44,0.44,200,0.44,0.44,0.44,0.44,200,0.0,1.0
2001-01-09,0.52,0.52,0.52,0.52,1000,0.52,0.52,0.52,0.52,1000,0.0,1.0
2001-01-10,0.48,0.52,0.48,0.52,1000,0.48,0.52,0.48,0.52,1000,0.0,1.0
2001-01-11,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-01-12,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-01-16,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-01-17,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-01-18,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-01-19,0.5,0.5,0.47,0.47,5800,0.5,0.5,0.47,0.47,5800,0.0,1.0
2001-01-22,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-01-23,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-01-24,0.45,0.45,0.45,0.45,500,0.45,0.45,0.45,0.45,500,0.0,1.0
2001-01-25,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-01-26,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-01-29,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-01-30,0.5,0.52,0.45,0.45,10600,0.5,0.52,0.45,0.45,10600,0.0,1.0
2001-01-31,0.5,0.5,0.5,0.5,300,0.5,0.5,0.5,0.5,300,0.0,1.0
2001-02-01,0.5,0.55,0.5,0.5,5000,0.5,0.55,0.5,0.5,5000,0.0,1.0
2001-02-02,0.5,0.5,0.5,0.5,100,0.5,0.5,0.5,0.5,100,0.0,1.0
2001-02-05,0.5,0.5,0.5,0.5,100,0.5,0.5,0.5,0.5,100,0.0,1.0
2001-02-06,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-02-07,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-02-08,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-02-09,0.5,0.5,0.5,0.5,1100,0.5,0.5,0.5,0.5,1100,0.0,1.0
2001-02-12,0.55,0.55,0.55,0.55,100,0.55,0.55,0.55,0.55,100,0.0,1.0
2001-02-13,0.55,0.55,0.55,0.55,300,0.55,0.55,0.55,0.55,300,0.0,1.0
2001-02-14,0.55,0.55,0.53,0.55,8400,0.55,0.55,0.53,0.55,8400,0.0,1.0
2001-02-15,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-02-16,0.53,0.53,0.53,0.53,600,0.53,0.53,0.53,0.53,600,0.0,1.0
2001-02-20,0.53,0.53,0.53,0.53,2000,0.53,0.53,0.53,0.53,2000,0.0,1.0
2001-02-21,0.53,0.53,0.53,0.53,200,0.53,0.53,0.53,0.53,200,0.0,1.0
2001-02-22,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2001-02-23,0.52,0.53,0.52,0.53,6700,0.52,0.53,0.52,0.53,6700,0.0,1.0
2001-02-26,0.56,0.56,0.56,0.56,4800,0.56,0.56,0.56,0.56,4800,0.0,1.0
2001-02-27,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-02-28,0.5,0.52,0.5,0.52,6000,0.5,0.52,0.5,0.52,6000,0.0,1.0
2001-03-01,0.53,0.53,0.53,0.53,5000,0.53,0.53,0.53,0.53,5000,0.0,1.0
2001-03-02,0.55,0.55,0.53,0.53,16000,0.55,0.55,0.53,0.53,16000,0.0,1.0
2001-03-05,0.52,0.52,0.52,0.52,2500,0.52,0.52,0.52,0.52,2500,0.0,1.0
2001-03-06,0.52,0.52,0.52,0.52,2000,0.52,0.52,0.52,0.52,2000,0.0,1.0
2001-03-07,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-03-08,0.52,0.56,0.52,0.52,3400,0.52,0.56,0.52,0.52,3400,0.0,1.0
2001-03-09,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-03-12,0.52,0.52,0.52,0.52,400,0.52,0.52,0.52,0.52,400,0.0,1.0
2001-03-13,0.52,0.52,0.52,0.52,1200,0.52,0.52,0.52,0.52,1200,0.0,1.0
2001-03-14,0.58,0.58,0.58,0.58,3200,0.58,0.58,0.58,0.58,3200,0.0,1.0
2001-03-15,0.55,0.55,0.52,0.52,2500,0.55,0.55,0.52,0.52,2500,0.0,1.0
2001-03-16,0.48,0.55,0.47,0.55,34900,0.48,0.55,0.47,0.55,34900,0.0,1.0
2001-03-19,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-03-20,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-03-21,0.5,0.5,0.5,0.5,35000,0.5,0.5,0.5,0.5,35000,0.0,1.0
2001-03-22,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-03-23,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-03-26,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-03-27,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-03-28,0.44,0.44,0.44,0.44,200,0.44,0.44,0.44,0.44,200,0.0,1.0
2001-03-29,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2001-03-30,0.44,0.44,0.44,0.44,100,0.44,0.44,0.44,0.44,100,0.0,1.0
2001-04-02,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2001-04-03,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2001-04-04,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2001-04-05,0.81,0.81,0.62,0.66,62400,0.81,0.81,0.62,0.66,62400,0.0,1.0
2001-04-06,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-04-09,1.2,1.2,0.72,0.72,120200,1.2,1.2,0.72,0.72,120200,0.0,1.0
2001-04-10,1.08,1.2,0.98,1.17,71900,1.08,1.2,0.98,1.17,71900,0.0,1.0
2001-04-11,1.03,1.03,1.03,1.03,200,1.03,1.03,1.03,1.03,200,0.0,1.0
2001-04-12,1.03,1.03,1.03,1.03,400,1.03,1.03,1.03,1.03,400,0.0,1.0
2001-04-16,1.03,1.03,1.03,1.03,2900,1.03,1.03,1.03,1.03,2900,0.0,1.0
2001-04-17,1.01,1.01,1.01,1.01,1300,1.01,1.01,1.01,1.01,1300,0.0,1.0
2001-04-18,1.01,1.01,1.01,1.01,1100,1.01,1.01,1.01,1.01,1100,0.0,1.0
2001-04-19,1.0,1.01,0.96,1.01,15800,1.0,1.01,0.96,1.01,15800,0.0,1.0
2001-04-20,0.95,0.96,0.95,0.96,8900,0.95,0.96,0.95,0.96,8900,0.0,1.0
2001-04-23,0.95,0.95,0.95,0.95,4400,0.95,0.95,0.95,0.95,4400,0.0,1.0
2001-04-24,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-04-25,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-04-26,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-04-27,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-04-30,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-05-01,0.98,0.98,0.98,0.98,1100,0.98,0.98,0.98,0.98,1100,0.0,1.0
2001-05-02,1.0,1.0,0.98,0.98,2400,1.0,1.0,0.98,0.98,2400,0.0,1.0
2001-05-03,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2001-05-04,1.0,1.0,1.0,1.0,11000,1.0,1.0,1.0,1.0,11000,0.0,1.0
2001-05-07,0.95,0.95,0.95,0.95,17000,0.95,0.95,0.95,0.95,17000,0.0,1.0
2001-05-08,0.85,0.85,0.85,0.85,1300,0.85,0.85,0.85,0.85,1300,0.0,1.0
2001-05-09,0.95,0.95,0.85,0.85,6000,0.95,0.95,0.85,0.85,6000,0.0,1.0
2001-05-10,0.8,0.8,0.8,0.8,2100,0.8,0.8,0.8,0.8,2100,0.0,1.0
2001-05-11,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-05-14,0.8,0.85,0.8,0.8,6200,0.8,0.85,0.8,0.8,6200,0.0,1.0
2001-05-15,0.79,0.79,0.79,0.79,2500,0.79,0.79,0.79,0.79,2500,0.0,1.0
2001-05-16,0.75,0.79,0.75,0.79,19900,0.75,0.79,0.75,0.79,19900,0.0,1.0
2001-05-17,0.6,0.75,0.6,0.74,33000,0.6,0.75,0.6,0.74,33000,0.0,1.0
2001-05-18,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-21,0.65,0.65,0.6,0.6,600,0.65,0.65,0.6,0.6,600,0.0,1.0
2001-05-22,0.6,0.65,0.6,0.6,2500,0.6,0.65,0.6,0.6,2500,0.0,1.0
2001-05-23,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-24,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-25,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-29,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-30,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-31,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-06-01,0.58,0.79,0.58,0.58,4100,0.58,0.79,0.58,0.58,4100,0.0,1.0
2001-06-04,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2001-06-05,0.6,0.6,0.6,0.6,300,0.6,0.6,0.6,0.6,300,0.0,1.0
2001-06-06,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-06-07,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-06-08,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-06-11,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-06-12,0.58,0.6,0.58,0.6,3800,0.58,0.6,0.58,0.6,3800,0.0,1.0
2001-06-13,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2001-06-14,0.58,0.6,0.58,0.6,500,0.58,0.6,0.58,0.6,500,0.0,1.0
2001-06-15,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2001-06-18,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2001-06-19,0.69,0.69,0.55,0.58,13500,0.69,0.69,0.55,0.58,13500,0.0,1.0
2001-06-20,0.51,0.51,0.51,0.51,3500,0.51,0.51,0.51,0.51,3500,0.0,1.0
2001-06-21,0.55,0.55,0.55,0.55,3000,0.55,0.55,0.55,0.55,3000,0.0,1.0
2001-06-22,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-06-25,0.5,0.52,0.5,0.52,22500,0.5,0.52,0.5,0.52,22500,0.0,1.0
2001-06-26,0.5,0.5,0.5,0.5,6000,0.5,0.5,0.5,0.5,6000,0.0,1.0
2001-06-27,0.4,0.45,0.36,0.45,162000,0.4,0.45,0.36,0.45,162000,0.0,1.0
2001-06-28,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-29,0.4,0.4,0.39,0.39,200,0.4,0.4,0.39,0.39,200,0.0,1.0
2001-07-02,0.39,0.4,0.31,0.4,38100,0.39,0.4,0.31,0.4,38100,0.0,1.0
2001-07-03,0.45,0.45,0.45,0.45,5000,0.45,0.45,0.45,0.45,5000,0.0,1.0
2001-07-05,0.45,0.45,0.45,0.45,3000,0.45,0.45,0.45,0.45,3000,0.0,1.0
2001-07-06,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-07-09,0.45,0.45,0.45,0.45,1500,0.45,0.45,0.45,0.45,1500,0.0,1.0
2001-07-10,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-07-11,0.37,0.4,0.35,0.35,46000,0.37,0.4,0.35,0.35,46000,0.0,1.0
2001-07-12,0.44,0.44,0.4,0.4,6200,0.44,0.44,0.4,0.4,6200,0.0,1.0
2001-07-13,0.44,0.44,0.4,0.4,10500,0.44,0.44,0.4,0.4,10500,0.0,1.0
2001-07-16,0.45,0.45,0.45,0.45,5000,0.45,0.45,0.45,0.45,5000,0.0,1.0
2001-07-17,0.4,0.4,0.37,0.37,5200,0.4,0.4,0.37,0.37,5200,0.0,1.0
2001-07-18,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-07-19,0.37,0.43,0.37,0.43,4100,0.37,0.43,0.37,0.43,4100,0.0,1.0
2001-07-20,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-07-23,0.37,0.37,0.37,0.37,200,0.37,0.37,0.37,0.37,200,0.0,1.0
2001-07-24,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-07-25,0.37,0.37,0.37,0.37,400,0.37,0.37,0.37,0.37,400,0.0,1.0
2001-07-26,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-07-27,0.37,0.37,0.37,0.37,200,0.37,0.37,0.37,0.37,200,0.0,1.0
2001-07-30,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-07-31,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-01,0.36,0.4,0.35,0.35,31000,0.36,0.4,0.35,0.35,31000,0.0,1.0
2001-08-02,0.35,0.37,0.35,0.37,16500,0.35,0.37,0.35,0.37,16500,0.0,1.0
2001-08-03,0.37,0.37,0.37,0.37,10000,0.37,0.37,0.37,0.37,10000,0.0,1.0
2001-08-06,0.37,0.39,0.37,0.39,2000,0.37,0.39,0.37,0.39,2000,0.0,1.0
2001-08-07,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-08,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-09,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-10,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-13,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-08-14,0.4,0.4,0.37,0.37,400,0.4,0.4,0.37,0.37,400,0.0,1.0
2001-08-15,0.45,0.46,0.45,0.46,10000,0.45,0.46,0.45,0.46,10000,0.0,1.0
2001-08-16,0.53,0.53,0.44,0.44,26600,0.53,0.53,0.44,0.44,26600,0.0,1.0
2001-08-17,0.52,0.58,0.52,0.55,14500,0.52,0.58,0.52,0.55,14500,0.0,1.0
2001-08-20,0.52,0.52,0.52,0.52,500,0.52,0.52,0.52,0.52,500,0.0,1.0
2001-08-21,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-08-22,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-08-23,0.55,0.55,0.53,0.53,2400,0.55,0.55,0.53,0.53,2400,0.0,1.0
2001-08-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-27,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-28,0.53,0.53,0.53,0.53,2400,0.53,0.53,0.53,0.53,2400,0.0,1.0
2001-08-29,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2001-08-30,0.52,0.53,0.52,0.53,1600,0.52,0.53,0.52,0.53,1600,0.0,1.0
2001-08-31,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-09-04,0.56,0.56,0.52,0.52,9000,0.56,0.56,0.52,0.52,9000,0.0,1.0
2001-09-05,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-09-06,0.6,0.6,0.6,0.6,8500,0.6,0.6,0.6,0.6,8500,0.0,1.0
2001-09-07,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2001-09-10,0.6,0.6,0.6,0.6,3000,0.6,0.6,0.6,0.6,3000,0.0,1.0
2001-09-17,0.6,0.6,0.6,0.6,3500,0.6,0.6,0.6,0.6,3500,0.0,1.0
2001-09-18,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-19,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-20,0.6,0.6,0.55,0.6,3900,0.6,0.6,0.55,0.6,3900,0.0,1.0
2001-09-21,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-24,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-25,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-26,0.6,0.6,0.55,0.55,8000,0.6,0.6,0.55,0.55,8000,0.0,1.0
2001-09-27,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-09-28,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-10-01,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-10-02,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-10-03,0.6,0.6,0.55,0.55,4600,0.6,0.6,0.55,0.55,4600,0.0,1.0
2001-10-04,0.57,0.57,0.55,0.55,1600,0.57,0.57,0.55,0.55,1600,0.0,1.0
2001-10-05,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2001-10-08,0.6,0.6,0.55,0.55,4500,0.6,0.6,0.55,0.55,4500,0.0,1.0
2001-10-09,0.55,0.55,0.55,0.55,400,0.55,0.55,0.55,0.55,400,0.0,1.0
2001-10-10,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-11,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-12,0.55,0.55,0.55,0.55,200,0.55,0.55,0.55,0.55,200,0.0,1.0
2001-10-15,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-16,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-17,0.55,0.55,0.55,0.55,1400,0.55,0.55,0.55,0.55,1400,0.0,1.0
2001-10-18,0.55,0.59,0.55,0.59,8000,0.55,0.59,0.55,0.59,8000,0.0,1.0
2001-10-19,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-22,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-23,0.55,0.55,0.55,0.55,100,0.55,0.55,0.55,0.55,100,0.0,1.0
2001-10-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-10-25,0.5,0.55,0.5,0.55,9500,0.5,0.55,0.5,0.55,9500,0.0,1.0
2001-10-26,0.49,0.49,0.49,0.49,1400,0.49,0.49,0.49,0.49,1400,0.0,1.0
2001-10-29,0.49,0.51,0.49,0.51,11500,0.49,0.51,0.49,0.51,11500,0.0,1.0
2001-10-30,0.51,0.51,0.45,0.45,4900,0.51,0.51,0.45,0.45,4900,0.0,1.0
2001-10-31,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2001-11-01,0.45,0.45,0.45,0.45,100,0.45,0.45,0.45,0.45,100,0.0,1.0
2001-11-02,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-05,0.45,0.45,0.45,0.45,200,0.45,0.45,0.45,0.45,200,0.0,1.0
2001-11-06,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-07,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-08,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-09,0.5,0.52,0.45,0.5,29000,0.5,0.52,0.45,0.5,29000,0.0,1.0
2001-11-12,0.51,0.63,0.51,0.51,7700,0.51,0.63,0.51,0.51,7700,0.0,1.0
2001-11-13,0.52,0.52,0.45,0.45,6000,0.52,0.52,0.45,0.45,6000,0.0,1.0
2001-11-14,0.51,0.51,0.51,0.51,7400,0.51,0.51,0.51,0.51,7400,0.0,1.0
2001-11-15,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2001-11-16,0.5,0.5,0.45,0.45,10000,0.5,0.5,0.45,0.45,10000,0.0,1.0
2001-11-19,0.5,0.5,0.5,0.5,300,0.5,0.5,0.5,0.5,300,0.0,1.0
2001-11-20,0.46,0.46,0.46,0.46,5200,0.46,0.46,0.46,0.46,5200,0.0,1.0
2001-11-21,0.48,0.48,0.48,0.48,2000,0.48,0.48,0.48,0.48,2000,0.0,1.0
2001-11-23,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2001-11-26,0.4,0.45,0.4,0.45,4500,0.4,0.45,0.4,0.45,4500,0.0,1.0
2001-11-27,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-11-28,0.4,0.4,0.4,0.4,2700,0.4,0.4,0.4,0.4,2700,0.0,1.0
2001-11-29,0.4,0.4,0.4,0.4,6400,0.4,0.4,0.4,0.4,6400,0.0,1.0
2001-11-30,0.4,0.47,0.4,0.47,2500,0.4,0.47,0.4,0.47,2500,0.0,1.0
2001-12-03,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-12-04,0.4,0.4,0.4,0.4,1000,0.4,0.4,0.4,0.4,1000,0.0,1.0
2001-12-05,0.42,0.42,0.4,0.4,10200,0.42,0.42,0.4,0.4,10200,0.0,1.0
2001-12-06,0.39,0.39,0.39,0.39,300,0.39,0.39,0.39,0.39,300,0.0,1.0
2001-12-07,0.39,0.39,0.39,0.39,500,0.39,0.39,0.39,0.39,500,0.0,1.0
2001-12-10,0.39,0.39,0.39,0.39,1000,0.39,0.39,0.39,0.39,1000,0.0,1.0
2001-12-11,0.42,0.42,0.36,0.36,1200,0.42,0.42,0.36,0.36,1200,0.0,1.0
2001-12-12,0.42,0.42,0.42,0.42,1000,0.42,0.42,0.42,0.42,1000,0.0,1.0
2001-12-13,0.42,0.42,0.42,0.42,3000,0.42,0.42,0.42,0.42,3000,0.0,1.0
2001-12-14,0.3,0.4,0.26,0.38,174000,0.3,0.4,0.26,0.38,174000,0.0,1.0
2001-12-17,0.21,0.3,0.21,0.27,25200,0.21,0.3,0.21,0.27,25200,0.0,1.0
2001-12-18,0.26,0.26,0.22,0.26,17100,0.26,0.26,0.22,0.26,17100,0.0,1.0
2001-12-19,0.27,0.32,0.25,0.26,82200,0.27,0.32,0.25,0.26,82200,0.0,1.0
2001-12-20,0.36,0.36,0.26,0.26,34100,0.36,0.36,0.26,0.26,34100,0.0,1.0
2001-12-21,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-24,0.35,0.39,0.3,0.39,21300,0.35,0.39,0.3,0.39,21300,0.0,1.0
2001-12-26,0.25,0.25,0.25,0.25,1000,0.25,0.25,0.25,0.25,1000,0.0,1.0
2001-12-27,0.25,0.3,0.25,0.25,1700,0.25,0.3,0.25,0.25,1700,0.0,1.0
2001-12-28,0.3,0.36,0.26,0.26,2600,0.3,0.36,0.26,0.26,2600,0.0,1.0
2001-12-31,0.26,0.36,0.26,0.26,46300,0.26,0.36,0.26,0.26,46300,0.0,1.0
2002-01-02,0.26,0.26,0.26,0.26,500,0.26,0.26,0.26,0.26,500,0.0,1.0
2002-01-03,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-04,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-07,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-08,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-09,0.3,0.3,0.3,0.3,1000,0.3,0.3,0.3,0.3,1000,0.0,1.0
2002-01-10,0.3,0.3,0.3,0.3,3000,0.3,0.3,0.3,0.3,3000,0.0,1.0
2002-01-11,0.3,0.3,0.3,0.3,800,0.3,0.3,0.3,0.3,800,0.0,1.0
2002-01-14,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2002-01-15,0.35,0.35,0.3,0.3,500,0.35,0.35,0.3,0.3,500,0.0,1.0
2002-01-16,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-17,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-18,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-22,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-23,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-24,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-01-28,0.3,0.3,0.3,0.3,5000,0.3,0.3,0.3,0.3,5000,0.0,1.0
2002-01-29,0.35,0.35,0.28,0.28,400,0.35,0.35,0.28,0.28,400,0.0,1.0
2002-01-30,0.35,0.35,0.29,0.29,24200,0.35,0.35,0.29,0.29,24200,0.0,1.0
2002-01-31,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-01,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-04,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-05,0.35,0.35,0.29,0.29,14200,0.35,0.35,0.29,0.29,14200,0.0,1.0
2002-02-06,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-07,0.33,0.33,0.33,0.33,3000,0.33,0.33,0.33,0.33,3000,0.0,1.0
2002-02-08,0.33,0.33,0.33,0.33,400,0.33,0.33,0.33,0.33,400,0.0,1.0
2002-02-11,0.33,0.33,0.31,0.31,4100,0.33,0.33,0.31,0.31,4100,0.0,1.0
2002-02-12,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-02-13,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-02-14,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-02-15,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-02-19,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-02-20,0.35,0.35,0.31,0.31,6100,0.35,0.35,0.31,0.31,6100,0.0,1.0
2002-02-21,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-22,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-02-26,0.33,0.4,0.33,0.4,18200,0.33,0.4,0.33,0.4,18200,0.0,1.0
2002-02-27,0.31,0.31,0.31,0.31,1500,0.31,0.31,0.31,0.31,1500,0.0,1.0
2002-02-28,0.33,0.33,0.33,0.33,300,0.33,0.33,0.33,0.33,300,0.0,1.0
2002-03-01,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2002-03-04,0.45,0.45,0.45,0.45,4000,0.45,0.45,0.45,0.45,4000,0.0,1.0
2002-03-05,0.5,0.5,0.45,0.45,45900,0.5,0.5,0.45,0.45,45900,0.0,1.0
2002-03-06,0.5,0.5,0.5,0.5,8000,0.5,0.5,0.5,0.5,8000,0.0,1.0
2002-03-07,0.52,0.52,0.48,0.48,17100,0.52,0.52,0.48,0.48,17100,0.0,1.0
2002-03-08,0.52,0.52,0.52,0.52,8400,0.52,0.52,0.52,0.52,8400,0.0,1.0
2002-03-11,0.58,0.65,0.52,0.56,32400,0.58,0.65,0.52,0.56,32400,0.0,1.0
2002-03-12,0.68,0.68,0.65,0.65,6200,0.68,0.68,0.65,0.65,6200,0.0,1.0
2002-03-13,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2002-03-14,0.75,0.8,0.75,0.8,12400,0.75,0.8,0.75,0.8,12400,0.0,1.0
2002-03-15,0.75,0.85,0.75,0.85,9400,0.75,0.85,0.75,0.85,9400,0.0,1.0
2002-03-18,0.8,0.87,0.8,0.87,5000,0.8,0.87,0.8,0.87,5000,0.0,1.0
2002-03-19,0.8,0.8,0.8,0.8,5000,0.8,0.8,0.8,0.8,5000,0.0,1.0
2002-03-20,0.72,0.85,0.72,0.8,9600,0.72,0.85,0.72,0.8,9600,0.0,1.0
2002-03-21,0.6,0.7,0.6,0.7,10000,0.6,0.7,0.6,0.7,10000,0.0,1.0
2002-03-22,0.75,0.75,0.75,0.75,800,0.75,0.75,0.75,0.75,800,0.0,1.0
2002-03-25,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-03-26,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-03-27,0.65,0.65,0.65,0.65,200,0.65,0.65,0.65,0.65,200,0.0,1.0
2002-03-28,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-04-01,0.8,0.8,0.7,0.75,22700,0.8,0.8,0.7,0.75,22700,0.0,1.0
2002-04-02,0.8,0.8,0.8,0.8,2700,0.8,0.8,0.8,0.8,2700,0.0,1.0
2002-04-03,0.85,0.9,0.85,0.9,1500,0.85,0.9,0.85,0.9,1500,0.0,1.0
2002-04-04,0.95,0.95,0.8,0.88,13700,0.95,0.95,0.8,0.88,13700,0.0,1.0
2002-04-05,1.0,1.0,1.0,1.0,2600,1.0,1.0,1.0,1.0,2600,0.0,1.0
2002-04-08,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2002-04-09,0.95,1.0,0.95,0.95,10500,0.95,1.0,0.95,0.95,10500,0.0,1.0
2002-04-10,1.0,1.0,1.0,1.0,4500,1.0,1.0,1.0,1.0,4500,0.0,1.0
2002-04-11,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2002-04-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2002-04-15,1.0,1.05,1.0,1.0,4300,1.0,1.05,1.0,1.0,4300,0.0,1.0
2002-04-16,0.95,0.95,0.95,0.95,8800,0.95,0.95,0.95,0.95,8800,0.0,1.0
2002-04-17,1.0,1.02,1.0,1.0,34500,1.0,1.02,1.0,1.0,34500,0.0,1.0
2002-04-18,0.95,0.95,0.95,0.95,1100,0.95,0.95,0.95,0.95,1100,0.0,1.0
2002-04-19,1.0,1.05,1.0,1.05,2200,1.0,1.05,1.0,1.05,2200,0.0,1.0
2002-04-22,0.85,0.9,0.85,0.85,2400,0.85,0.9,0.85,0.85,2400,0.0,1.0
2002-04-23,1.0,1.03,1.0,1.03,1800,1.0,1.03,1.0,1.03,1800,0.0,1.0
2002-04-24,1.01,1.03,0.9,1.03,12400,1.01,1.03,0.9,1.03,12400,0.0,1.0
2002-04-25,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-04-26,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-04-29,0.9,1.01,0.9,1.0,9400,0.9,1.01,0.9,1.0,9400,0.0,1.0
2002-04-30,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-05-01,0.9,1.01,0.9,1.01,2500,0.9,1.01,0.9,1.01,2500,0.0,1.0
2002-05-02,1.0,1.01,1.0,1.01,4000,1.0,1.01,1.0,1.01,4000,0.0,1.0
2002-05-03,0.9,0.9,0.9,0.9,500,0.9,0.9,0.9,0.9,500,0.0,1.0
2002-05-06,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-05-07,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-05-08,0.9,0.9,0.85,0.85,10200,0.9,0.9,0.85,0.85,10200,0.0,1.0
2002-05-09,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-05-10,0.85,1.01,0.85,1.01,6000,0.85,1.01,0.85,1.01,6000,0.0,1.0
2002-05-13,0.75,0.8,0.7,0.8,29200,0.75,0.8,0.7,0.8,29200,0.0,1.0
2002-05-14,0.75,0.75,0.7,0.7,1000,0.75,0.75,0.7,0.7,1000,0.0,1.0
2002-05-15,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2002-05-16,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-05-17,1.01,1.01,0.9,0.9,8000,1.01,1.01,0.9,0.9,8000,0.0,1.0
2002-05-20,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-05-21,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-05-22,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-05-23,1.01,1.01,1.0,1.0,1800,1.01,1.01,1.0,1.0,1800,0.0,1.0
2002-05-24,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2002-05-28,0.75,0.75,0.75,0.75,800,0.75,0.75,0.75,0.75,800,0.0,1.0
2002-05-29,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-05-30,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-05-31,0.75,0.75,0.75,0.75,800,0.75,0.75,0.75,0.75,800,0.0,1.0
2002-06-03,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2002-06-04,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-05,0.85,0.85,0.85,0.85,900,0.85,0.85,0.85,0.85,900,0.0,1.0
2002-06-06,0.85,0.85,0.85,0.85,100,0.85,0.85,0.85,0.85,100,0.0,1.0
2002-06-07,0.95,0.95,0.95,0.95,100,0.95,0.95,0.95,0.95,100,0.0,1.0
2002-06-10,0.75,0.75,0.7,0.7,3000,0.75,0.75,0.7,0.7,3000,0.0,1.0
2002-06-11,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-06-12,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2002-06-13,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-14,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-17,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-18,0.7,0.75,0.7,0.75,2000,0.7,0.75,0.7,0.75,2000,0.0,1.0
2002-06-19,0.7,0.75,0.7,0.75,600,0.7,0.75,0.7,0.75,600,0.0,1.0
2002-06-20,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-21,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-24,0.8,0.8,0.8,0.8,100,0.8,0.8,0.8,0.8,100,0.0,1.0
2002-06-25,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-06-26,0.75,0.75,0.7,0.7,2000,0.75,0.75,0.7,0.7,2000,0.0,1.0
2002-06-27,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-06-28,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-07-01,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-07-02,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-07-03,0.7,0.75,0.7,0.75,400,0.7,0.75,0.7,0.75,400,0.0,1.0
2002-07-05,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-07-08,0.7,0.75,0.7,0.75,2800,0.7,0.75,0.7,0.75,2800,0.0,1.0
2002-07-09,0.7,0.75,0.7,0.75,200,0.7,0.75,0.7,0.75,200,0.0,1.0
2002-07-10,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-07-11,0.9,0.9,0.7,0.75,4600,0.9,0.9,0.7,0.75,4600,0.0,1.0
2002-07-12,0.7,0.75,0.7,0.75,1000,0.7,0.75,0.7,0.75,1000,0.0,1.0
2002-07-15,0.75,0.75,0.7,0.7,4000,0.75,0.75,0.7,0.7,4000,0.0,1.0
2002-07-16,0.7,0.85,0.7,0.85,7800,0.7,0.85,0.7,0.85,7800,0.0,1.0
2002-07-17,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2002-07-18,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2002-07-19,0.7,0.7,0.7,0.7,3500,0.7,0.7,0.7,0.7,3500,0.0,1.0
2002-07-22,0.51,0.6,0.5,0.6,18600,0.51,0.6,0.5,0.6,18600,0.0,1.0
2002-07-23,0.55,0.6,0.51,0.51,55200,0.55,0.6,0.51,0.51,55200,0.0,1.0
2002-07-24,0.54,0.55,0.54,0.54,21000,0.54,0.55,0.54,0.54,21000,0.0,1.0
2002-07-25,0.52,0.55,0.45,0.45,27000,0.52,0.55,0.45,0.45,27000,0.0,1.0
2002-07-26,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2002-07-29,0.52,0.55,0.52,0.55,12000,0.52,0.55,0.52,0.55,12000,0.0,1.0
2002-07-30,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2002-07-31,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2002-08-01,0.6,0.6,0.6,0.6,100,0.6,0.6,0.6,0.6,100,0.0,1.0
2002-08-02,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-05,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-06,0.55,0.6,0.52,0.6,13500,0.55,0.6,0.52,0.6,13500,0.0,1.0
2002-08-07,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-08,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-09,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-12,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-13,0.45,0.45,0.45,0.45,300,0.45,0.45,0.45,0.45,300,0.0,1.0
2002-08-14,0.6,0.7,0.6,0.7,1200,0.6,0.7,0.6,0.7,1200,0.0,1.0
2002-08-15,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-16,0.6,0.6,0.6,0.6,2000,0.6,0.6,0.6,0.6,2000,0.0,1.0
2002-08-19,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-20,0.6,0.6,0.6,0.6,400,0.6,0.6,0.6,0.6,400,0.0,1.0
2002-08-21,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-22,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-23,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-26,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-08-27,0.51,0.6,0.51,0.6,200,0.51,0.6,0.51,0.6,200,0.0,1.0
2002-08-28,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-08-29,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-08-30,0.51,0.51,0.51,0.51,200,0.51,0.51,0.51,0.51,200,0.0,1.0
2002-09-03,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-09-04,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-09-05,0.51,0.51,0.51,0.51,100,0.51,0.51,0.51,0.51,100,0.0,1.0
2002-09-06,0.51,0.51,0.51,0.51,5000,0.51,0.51,0.51,0.51,5000,0.0,1.0
2002-09-09,0.51,0.51,0.51,0.51,100,0.51,0.51,0.51,0.51,100,0.0,1.0
2002-09-10,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-09-11,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-09-12,0.51,0.51,0.51,0.51,200,0.51,0.51,0.51,0.51,200,0.0,1.0
2002-09-13,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2002-09-16,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-09-17,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-09-18,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-09-19,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-09-20,0.65,0.65,0.65,0.65,300,0.65,0.65,0.65,0.65,300,0.0,1.0
2002-09-23,0.55,0.6,0.55,0.6,8000,0.55,0.6,0.55,0.6,8000,0.0,1.0
2002-09-24,0.75,0.77,0.6,0.65,64700,0.75,0.77,0.6,0.65,64700,0.0,1.0
2002-09-25,0.85,0.9,0.8,0.85,40300,0.85,0.9,0.8,0.85,40300,0.0,1.0
2002-09-26,1.2,1.2,0.95,0.95,38600,1.2,1.2,0.95,0.95,38600,0.0,1.0
2002-09-27,1.05,1.05,1.05,1.05,2300,1.05,1.05,1.05,1.05,2300,0.0,1.0
2002-09-30,0.95,0.95,0.95,0.95,2500,0.95,0.95,0.95,0.95,2500,0.0,1.0
2002-10-01,0.85,0.95,0.85,0.95,3500,0.85,0.95,0.85,0.95,3500,0.0,1.0
2002-10-02,0.95,0.95,0.95,0.95,200,0.95,0.95,0.95,0.95,200,0.0,1.0
2002-10-03,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-10-04,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-10-07,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-10-08,0.95,0.95,0.95,0.95,2000,0.95,0.95,0.95,0.95,2000,0.0,1.0
2002-10-09,0.8,0.8,0.8,0.8,6000,0.8,0.8,0.8,0.8,6000,0.0,1.0
2002-10-10,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-11,0.8,0.95,0.8,0.95,300,0.8,0.95,0.8,0.95,300,0.0,1.0
2002-10-14,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-15,0.8,0.8,0.8,0.8,700,0.8,0.8,0.8,0.8,700,0.0,1.0
2002-10-16,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-17,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-18,0.8,0.8,0.8,0.8,7000,0.8,0.8,0.8,0.8,7000,0.0,1.0
2002-10-21,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-22,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-23,0.8,0.8,0.8,0.8,100,0.8,0.8,0.8,0.8,100,0.0,1.0
2002-10-24,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-25,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-28,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-29,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-30,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-10-31,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-11-01,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-11-04,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-11-05,1.0,1.0,0.75,0.75,2400,1.0,1.0,0.75,0.75,2400,0.0,1.0
2002-11-06,0.8,0.8,0.75,0.75,1000,0.8,0.8,0.75,0.75,1000,0.0,1.0
2002-11-07,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2002-11-08,0.75,0.98,0.75,0.95,20600,0.75,0.98,0.75,0.95,20600,0.0,1.0
2002-11-11,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-11-12,0.98,0.98,0.98,0.98,1000,0.98,0.98,0.98,0.98,1000,0.0,1.0
2002-11-13,0.9,0.9,0.9,0.9,800,0.9,0.9,0.9,0.9,800,0.0,1.0
2002-11-14,1.0,1.01,0.9,0.9,38500,1.0,1.01,0.9,0.9,38500,0.0,1.0
2002-11-15,1.05,1.05,0.95,0.95,1100,1.05,1.05,0.95,0.95,1100,0.0,1.0
2002-11-18,0.95,0.95,0.95,0.95,1000,0.95,0.95,0.95,0.95,1000,0.0,1.0
2002-11-19,0.95,0.95,0.95,0.95,200,0.95,0.95,0.95,0.95,200,0.0,1.0
2002-11-20,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-11-21,0.98,0.98,0.98,0.98,1100,0.98,0.98,0.98,0.98,1100,0.0,1.0
2002-11-22,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
2002-11-25,0.98,0.98,0.98,0.98,1400,0.98,0.98,0.98,0.98,1400,0.0,1.0
2002-11-26,1.04,1.08,1.02,1.05,14900,1.04,1.08,1.02,1.05,14900,0.0,1.0
2002-11-27,1.05,1.1,1.05,1.1,2600,1.05,1.1,1.05,1.1,2600,0.0,1.0
2002-11-29,1.09,1.1,1.05,1.1,7800,1.09,1.1,1.05,1.1,7800,0.0,1.0
2002-12-02,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2002-12-03,1.09,1.09,1.06,1.06,200,1.09,1.09,1.06,1.06,200,0.0,1.0
2002-12-04,1.09,1.09,1.06,1.06,1400,1.09,1.09,1.06,1.06,1400,0.0,1.0
2002-12-05,1.3,1.47,1.14,1.14,24800,1.3,1.47,1.14,1.14,24800,0.0,1.0
2002-12-06,1.3,1.3,1.3,1.3,1500,1.3,1.3,1.3,1.3,1500,0.0,1.0
2002-12-09,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2002-12-10,1.3,1.3,1.3,1.3,3300,1.3,1.3,1.3,1.3,3300,0.0,1.0
2002-12-11,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2002-12-12,1.25,1.26,1.15,1.26,9000,1.25,1.26,1.15,1.26,9000,0.0,1.0
2002-12-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2002-12-16,1.22,1.25,1.22,1.25,2000,1.22,1.25,1.22,1.25,2000,0.0,1.0
2002-12-17,1.6,1.6,1.25,1.25,8300,1.6,1.6,1.25,1.25,8300,0.0,1.0
2002-12-18,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-12-19,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-12-20,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2002-12-23,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-12-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-12-26,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2002-12-27,1.1,1.5,1.1,1.5,8000,1.1,1.5,1.1,1.5,8000,0.0,1.0
2002-12-30,1.2,1.2,1.1,1.1,1000,1.2,1.2,1.1,1.1,1000,0.0,1.0
2002-12-31,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2003-01-02,1.2,1.2,1.1,1.1,6900,1.2,1.2,1.1,1.1,6900,0.0,1.0
2003-01-03,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-01-06,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2003-01-07,1.15,1.25,1.15,1.15,3200,1.15,1.25,1.15,1.15,3200,0.0,1.0
2003-01-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-01-09,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-01-10,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2003-01-13,1.15,1.2,1.15,1.15,5900,1.15,1.2,1.15,1.15,5900,0.0,1.0
2003-01-14,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-01-15,1.25,1.3,1.25,1.25,2500,1.25,1.3,1.25,1.25,2500,0.0,1.0
2003-01-16,1.25,1.3,1.25,1.3,400,1.25,1.3,1.25,1.3,400,0.0,1.0
2003-01-17,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2003-01-21,1.3,1.3,1.25,1.25,7200,1.3,1.3,1.25,1.25,7200,0.0,1.0
2003-01-22,1.3,1.3,1.25,1.25,2200,1.3,1.3,1.25,1.25,2200,0.0,1.0
2003-01-23,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-24,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-27,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-28,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-29,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-30,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-01-31,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-02-03,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-02-04,1.3,1.35,1.3,1.35,3600,1.3,1.35,1.3,1.35,3600,0.0,1.0
2003-02-05,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-02-06,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-02-07,1.25,1.35,1.25,1.35,5000,1.25,1.35,1.25,1.35,5000,0.0,1.0
2003-02-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-02-11,1.29,1.35,1.29,1.35,1200,1.29,1.35,1.29,1.35,1200,0.0,1.0
2003-02-12,1.29,1.29,1.29,1.29,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2003-02-13,1.2,1.2,1.2,1.2,800,1.2,1.2,1.2,1.2,800,0.0,1.0
2003-02-14,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2003-02-18,1.25,1.25,1.25,1.25,300,1.25,1.25,1.25,1.25,300,0.0,1.0
2003-02-19,1.25,1.25,1.25,1.25,1300,1.25,1.25,1.25,1.25,1300,0.0,1.0
2003-02-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-02-21,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-02-24,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-02-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-02-26,1.45,1.45,1.3,1.35,4800,1.45,1.45,1.3,1.35,4800,0.0,1.0
2003-02-27,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-02-28,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2003-03-03,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2003-03-04,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2003-03-05,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2003-03-06,1.35,1.35,1.35,1.35,400,1.35,1.35,1.35,1.35,400,0.0,1.0
2003-03-07,1.45,1.45,1.45,1.45,300,1.45,1.45,1.45,1.45,300,0.0,1.0
2003-03-10,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-03-11,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-03-12,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-03-13,1.45,1.45,1.35,1.35,600,1.45,1.45,1.35,1.35,600,0.0,1.0
2003-03-14,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-03-17,1.602,1.602,1.449,1.5,1900,1.602,1.602,1.449,1.5,1900,0.0,1.0
2003-03-18,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2003-03-19,1.602,1.602,1.551,1.551,1000,1.602,1.602,1.551,1.551,1000,0.0,1.0
2003-03-20,1.602,1.602,1.602,1.602,0,1.602,1.602,1.602,1.602,0,0.0,1.0
2003-03-21,1.602,1.602,1.602,1.602,0,1.602,1.602,1.602,1.602,0,0.0,1.0
2003-03-24,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2003-03-25,1.55,1.6,1.55,1.6,900,1.55,1.6,1.55,1.6,900,0.0,1.0
2003-03-26,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2003-03-27,1.602,1.602,1.5,1.602,13900,1.602,1.602,1.5,1.602,13900,0.0,1.0
2003-03-28,1.602,1.602,1.602,1.602,0,1.602,1.602,1.602,1.602,0,0.0,1.0
2003-03-31,1.602,1.602,1.602,1.602,0,1.602,1.602,1.602,1.602,0,0.0,1.0
2003-04-01,1.602,1.602,1.602,1.602,0,1.602,1.602,1.602,1.602,0,0.0,1.0
2003-04-02,1.78,1.78,1.65,1.65,2700,1.78,1.78,1.65,1.65,2700,0.0,1.0
2003-04-03,1.8984,1.8984,1.8789,1.8789,1000,1.8984,1.8984,1.8789,1.8789,1000,0.0,1.0
2003-04-04,2.3,2.43,1.8,1.8,20000,2.3,2.43,1.8,1.8,20000,0.0,1.0
2003-04-07,2.55,3.0,2.3,2.35,29600,2.55,3.0,2.3,2.35,29600,0.0,1.0
2003-04-08,2.6,2.6,2.55,2.55,3800,2.6,2.6,2.55,2.55,3800,0.0,1.0
2003-04-09,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2003-04-10,2.9492,2.9492,2.9492,2.9492,1200,2.9492,2.9492,2.9492,2.9492,1200,0.0,1.0
2003-04-11,2.9492,2.9492,2.9492,2.9492,0,2.9492,2.9492,2.9492,2.9492,0,0.0,1.0
2003-04-14,2.7,2.95,2.5,2.5,3600,2.7,2.95,2.5,2.5,3600,0.0,1.0
2003-04-15,2.9492,2.9492,2.6992,2.75,5800,2.9492,2.9492,2.6992,2.75,5800,0.0,1.0
2003-04-16,2.75,2.75,2.6,2.75,10300,2.75,2.75,2.6,2.75,10300,0.0,1.0
2003-04-17,2.9,2.95,2.85,2.85,4600,2.9,2.95,2.85,2.85,4600,0.0,1.0
2003-04-21,2.95,2.95,2.9,2.95,17000,2.95,2.95,2.9,2.95,17000,0.0,1.0
2003-04-22,2.93,2.95,2.85,2.95,1900,2.93,2.95,2.85,2.95,1900,0.0,1.0
2003-04-23,2.93,2.93,2.93,2.93,0,2.93,2.93,2.93,2.93,0,0.0,1.0
2003-04-24,3.25,3.25,2.8984,2.9492,30500,3.25,3.25,2.8984,2.9492,30500,0.0,1.0
2003-04-25,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2003-04-28,3.1484,3.1484,3.1484,3.1484,300,3.1484,3.1484,3.1484,3.1484,300,0.0,1.0
2003-04-29,4.5508,4.5508,3.4492,3.4492,48400,4.5508,4.5508,3.4492,3.4492,48400,0.0,1.0
2003-04-30,4.9,5.05,4.2,4.2,53800,4.9,5.05,4.2,4.2,53800,0.0,1.0
2003-05-01,4.65,5.0,4.1,5.0,10100,4.65,5.0,4.1,5.0,10100,0.0,1.0
2003-05-02,4.3516,4.6016,4.1016,4.5,7300,4.3516,4.6016,4.1016,4.5,7300,0.0,1.0
2003-05-05,4.6,4.6,4.35,4.35,1700,4.6,4.6,4.35,4.35,1700,0.0,1.0
2003-05-06,4.15,4.5,4.1,4.5,4000,4.15,4.5,4.1,4.5,4000,0.0,1.0
2003-05-07,4.3,4.5,4.1,4.1,9700,4.3,4.5,4.1,4.1,9700,0.0,1.0
2003-05-08,4.5,4.5508,4.1016,4.1484,57700,4.5,4.5508,4.1016,4.1484,57700,0.0,1.0
2003-05-09,5.05,5.05,4.5,4.6,64200,5.05,5.05,4.5,4.6,64200,0.0,1.0
2003-05-12,5.3,5.38,5.0,5.05,42100,5.3,5.38,5.0,5.05,42100,0.0,1.0
2003-05-13,5.8008,5.8516,5.25,5.25,91800,5.8008,5.8516,5.25,5.25,91800,0.0,1.0
2003-05-14,6.1,6.5,5.8,5.9,65100,6.1,6.5,5.8,5.9,65100,0.0,1.0
2003-05-15,5.9,6.25,5.9,6.15,18000,5.9,6.25,5.9,6.15,18000,0.0,1.0
2003-05-16,6.05,6.1,6.0,6.1,12500,6.05,6.1,6.0,6.1,12500,0.0,1.0
2003-05-19,6.0,6.1,5.95,6.1,26700,6.0,6.1,5.95,6.1,26700,0.0,1.0
2003-05-20,6.0,6.05,6.0,6.0,22300,6.0,6.05,6.0,6.0,22300,0.0,1.0
2003-05-21,5.95,6.0,5.95,6.0,12000,5.95,6.0,5.95,6.0,12000,0.0,1.0
2003-05-22,5.9492,6.1719,5.9492,5.9492,23000,5.9492,6.1719,5.9492,5.9492,23000,0.0,1.0
2003-05-23,6.75,6.75,6.15,6.15,103200,6.75,6.75,6.15,6.15,103200,0.0,1.0
2003-05-27,7.0,7.5,6.85,6.85,75900,7.0,7.5,6.85,6.85,75900,0.0,1.0
2003-05-28,7.45,7.45,7.0,7.03,21000,7.45,7.45,7.0,7.03,21000,0.0,1.0
2003-05-29,7.4,7.6,7.25,7.45,17700,7.4,7.6,7.25,7.45,17700,0.0,1.0
2003-05-30,7.5,7.68,7.4,7.4,30000,7.5,7.68,7.4,7.4,30000,0.0,1.0
2003-06-02,7.4492,7.6484,7.4492,7.6484,24300,7.4492,7.6484,7.4492,7.6484,24300,0.0,1.0
2003-06-03,7.45,7.6,7.45,7.45,131000,7.45,7.6,7.45,7.45,131000,0.0,1.0
2003-06-04,7.3,7.35,7.15,7.3,74800,7.3,7.35,7.15,7.3,74800,0.0,1.0
2003-06-05,7.45,7.45,7.2,7.2,5300,7.45,7.45,7.2,7.2,5300,0.0,1.0
2003-06-06,7.6,7.6,7.35,7.55,33700,7.6,7.6,7.35,7.55,33700,0.0,1.0
2003-06-09,7.7,7.75,7.45,7.65,25600,7.7,7.75,7.45,7.65,25600,0.0,1.0
2003-06-10,8.4492,8.5508,7.6484,7.6992,110900,8.4492,8.5508,7.6484,7.6992,110900,0.0,1.0
2003-06-11,8.5,8.55,8.35,8.5,17400,8.5,8.55,8.35,8.5,17400,0.0,1.0
2003-06-12,8.57,9.05,8.5,8.5,82100,8.57,9.05,8.5,8.5,82100,0.0,1.0
2003-06-13,9.0,9.0508,8.5703,8.5703,42000,9.0,9.0508,8.5703,8.5703,42000,0.0,1.0
2003-06-16,9.45,9.45,9.0,9.1,55300,9.45,9.45,9.0,9.1,55300,0.0,1.0
2003-06-17,9.6992,9.75,9.4492,9.4492,30100,9.6992,9.75,9.4492,9.4492,30100,0.0,1.0
2003-06-18,9.45,9.6,9.45,9.55,58200,9.45,9.6,9.45,9.55,58200,0.0,1.0
2003-06-19,9.4,9.45,9.4,9.4,14500,9.4,9.45,9.4,9.4,14500,0.0,1.0
2003-06-20,9.4,9.45,9.3,9.45,7700,9.4,9.45,9.3,9.45,7700,0.0,1.0
2003-06-23,8.6,9.35,8.5,9.3,15000,8.6,9.35,8.5,9.3,15000,0.0,1.0
2003-06-24,8.3,8.58,8.0,8.55,56900,8.3,8.58,8.0,8.55,56900,0.0,1.0
2003-06-25,8.05,8.2,7.9,8.1,43900,8.05,8.2,7.9,8.1,43900,0.0,1.0
2003-06-26,8.1,8.1,7.8,7.95,27900,8.1,8.1,7.8,7.95,27900,0.0,1.0
2003-06-27,8.6992,8.6992,8.0508,8.0508,26300,8.6992,8.6992,8.0508,8.0508,26300,0.0,1.0
2003-06-30,8.8,9.0,8.5,9.0,4200,8.8,9.0,8.5,9.0,4200,0.0,1.0
2003-07-01,8.99,9.1,8.85,8.9,16200,8.99,9.1,8.85,8.9,16200,0.0,1.0
2003-07-02,9.5,9.5,9.0,9.25,24000,9.5,9.5,9.0,9.25,24000,0.0,1.0
2003-07-03,9.65,9.95,9.35,9.35,17900,9.65,9.95,9.35,9.35,17900,0.0,1.0
2003-07-07,9.5,9.8984,9.4492,9.75,11500,9.5,9.8984,9.4492,9.75,11500,0.0,1.0
2003-07-08,9.3008,9.5508,9.3008,9.5508,5600,9.3008,9.5508,9.3008,9.5508,5600,0.0,1.0
2003-07-09,9.3,9.65,9.1,9.25,23800,9.3,9.65,9.1,9.25,23800,0.0,1.0
2003-07-10,9.2,9.2,9.1,9.1,5000,9.2,9.2,9.1,9.1,5000,0.0,1.0
2003-07-11,9.15,9.6,9.0,9.1,34700,9.15,9.6,9.0,9.1,34700,0.0,1.0
2003-07-14,9.6094,9.6992,9.1484,9.1484,86300,9.6094,9.6992,9.1484,9.1484,86300,0.0,1.0
2003-07-15,9.75,9.75,9.3008,9.75,15900,9.75,9.75,9.3008,9.75,15900,0.0,1.0
2003-07-16,9.6,9.7,9.45,9.45,5600,9.6,9.7,9.45,9.45,5600,0.0,1.0
2003-07-17,9.6,9.6,9.6,9.6,1600,9.6,9.6,9.6,9.6,1600,0.0,1.0
2003-07-18,9.8,9.8,9.7,9.8,10300,9.8,9.8,9.7,9.8,10300,0.0,1.0
2003-07-21,9.8,9.8,9.8,9.8,36000,9.8,9.8,9.8,9.8,36000,0.0,1.0
2003-07-22,11.5,11.6,10.4,11.0,18700,11.5,11.6,10.4,11.0,18700,0.0,1.0
2003-07-23,12.99,13.0,11.5,11.52,40600,12.99,13.0,11.5,11.52,40600,0.0,1.0
2003-07-24,13.98,15.18,12.49,13.55,71400,13.98,15.18,12.49,13.55,71400,0.0,1.0
2003-07-25,14.4,14.4,11.9,14.0,31100,14.4,14.4,11.9,14.0,31100,0.0,1.0
2003-07-28,12.85,15.0,11.76,14.5,26100,12.85,15.0,11.76,14.5,26100,0.0,1.0
2003-07-29,13.0,13.66,12.1,12.1,9500,13.0,13.66,12.1,12.1,9500,0.0,1.0
2003-07-30,13.87,13.98,12.3,13.0,22700,13.87,13.98,12.3,13.0,22700,0.0,1.0
2003-07-31,12.6,13.0,12.2,12.2,13200,12.6,13.0,12.2,12.2,13200,0.0,1.0
2003-08-01,12.24,12.49,12.02,12.07,3200,12.24,12.49,12.02,12.07,3200,0.0,1.0
2003-08-04,10.761,12.01,10.23,12.01,16000,10.761,12.01,10.23,12.01,16000,0.0,1.0
2003-08-05,10.74,10.74,10.07,10.47,15500,10.74,10.74,10.07,10.47,15500,0.0,1.0
2003-08-06,11.42,11.6,10.36,10.7,6700,11.42,11.6,10.36,10.7,6700,0.0,1.0
2003-08-07,11.74,11.74,11.5,11.51,8300,11.74,11.74,11.5,11.51,8300,0.0,1.0
2003-08-08,11.44,12.35,11.35,12.35,4900,11.44,12.35,11.35,12.35,4900,0.0,1.0
2003-08-11,10.56,11.41,10.56,11.41,6400,10.56,11.41,10.56,11.41,6400,0.0,1.0
2003-08-12,11.24,11.24,10.4,10.4,600,11.24,11.24,10.4,10.4,600,0.0,1.0
2003-08-13,9.85,12.25,9.13,12.0,24600,9.85,12.25,9.13,12.0,24600,0.0,1.0
2003-08-14,10.36,10.5,9.89,9.9,7000,10.36,10.5,9.89,9.9,7000,0.0,1.0
2003-08-15,10.251,10.251,10.251,10.251,100,10.251,10.251,10.251,10.251,100,0.0,1.0
2003-08-18,9.99,10.374,9.01,10.02,26800,9.99,10.374,9.01,10.02,26800,0.0,1.0
2003-08-19,9.8,9.8,9.18,9.71,16000,9.8,9.8,9.18,9.71,16000,0.0,1.0
2003-08-20,10.04,10.04,9.7,10.0,7200,10.04,10.04,9.7,10.0,7200,0.0,1.0
2003-08-21,10.1,10.1,10.0,10.0,1800,10.1,10.1,10.0,10.0,1800,0.0,1.0
2003-08-22,10.01,10.15,10.01,10.15,400,10.01,10.15,10.01,10.15,400,0.0,1.0
2003-08-25,9.81,10.05,9.25,10.0,2900,9.81,10.05,9.25,10.0,2900,0.0,1.0
2003-08-26,9.675,9.8,9.51,9.8,5800,9.675,9.8,9.51,9.8,5800,0.0,1.0
2003-08-27,9.92,9.99,9.69,9.69,2500,9.92,9.99,9.69,9.69,2500,0.0,1.0
2003-08-28,10.01,10.09,9.83,9.83,6100,10.01,10.09,9.83,9.83,6100,0.0,1.0
2003-08-29,10.02,10.05,10.02,10.05,2400,10.02,10.05,10.02,10.05,2400,0.0,1.0
2003-09-02,10.11,10.38,10.02,10.29,7000,10.11,10.38,10.02,10.29,7000,0.0,1.0
2003-09-03,9.95,10.5,9.58,10.39,7000,9.95,10.5,9.58,10.39,7000,0.0,1.0
2003-09-04,9.75,9.989,9.6,9.8,6900,9.75,9.989,9.6,9.8,6900,0.0,1.0
2003-09-05,9.7,9.8,9.6,9.7,10000,9.7,9.8,9.6,9.7,10000,0.0,1.0
2003-09-08,9.7,9.71,9.62,9.7,21900,9.7,9.71,9.62,9.7,21900,0.0,1.0
2003-09-09,10.4,10.4,9.6,9.62,12900,10.4,10.4,9.6,9.62,12900,0.0,1.0
2003-09-10,9.82,10.39,9.82,10.39,500,9.82,10.39,9.82,10.39,500,0.0,1.0
2003-09-11,10.3,10.3,9.56,9.81,4200,10.3,10.3,9.56,9.81,4200,0.0,1.0
2003-09-12,10.27,10.3,9.72,10.3,3100,10.27,10.3,9.72,10.3,3100,0.0,1.0
2003-09-15,10.6,10.6,10.26,10.26,5100,10.6,10.6,10.26,10.26,5100,0.0,1.0
2003-09-16,11.5,11.6,10.6,10.6,18800,11.5,11.6,10.6,10.6,18800,0.0,1.0
2003-09-17,12.15,12.24,11.69,11.69,39700,12.15,12.24,11.69,11.69,39700,0.0,1.0
2003-09-18,12.82,13.2,12.081,12.3,34800,12.82,13.2,12.081,12.3,34800,0.0,1.0
2003-09-19,12.7,14.0,12.7,13.6,24700,12.7,14.0,12.7,13.6,24700,0.0,1.0
2003-09-22,12.671,12.85,12.671,12.8,8100,12.671,12.85,12.671,12.8,8100,0.0,1.0
2003-09-23,11.91,12.65,11.49,12.65,14200,11.91,12.65,11.49,12.65,14200,0.0,1.0
2003-09-24,11.5,12.0,11.25,11.25,17700,11.5,12.0,11.25,11.25,17700,0.0,1.0
2003-09-25,11.55,11.55,11.17,11.41,42100,11.55,11.55,11.17,11.41,42100,0.0,1.0
2003-09-26,11.06,11.658,11.05,11.57,2356300,11.06,11.658,11.05,11.57,2356300,0.0,1.0
2003-09-29,11.14,11.251,11.1,11.11,204500,11.14,11.251,11.1,11.11,204500,0.0,1.0
2003-09-30,11.7,11.7,11.1,11.1,147700,11.7,11.7,11.1,11.1,147700,0.0,1.0
2003-10-01,11.85,12.0,11.5,11.7,131000,11.85,12.0,11.5,11.7,131000,0.0,1.0
2003-10-02,12.12,12.12,11.7,11.7,93600,12.12,12.12,11.7,11.7,93600,0.0,1.0
2003-10-03,12.0,12.2,11.95,12.149,41200,12.0,12.2,11.95,12.149,41200,0.0,1.0
2003-10-06,12.0,12.05,11.911,11.94,77300,12.0,12.05,11.911,11.94,77300,0.0,1.0
2003-10-07,12.5,12.71,12.01,12.01,111900,12.5,12.71,12.01,12.01,111900,0.0,1.0
2003-10-08,12.5,12.64,12.12,12.41,41900,12.5,12.64,12.12,12.41,41900,0.0,1.0
2003-10-09,12.14,12.44,12.0,12.44,22000,12.14,12.44,12.0,12.44,22000,0.0,1.0
2003-10-10,12.09,12.33,11.95,12.33,66800,12.09,12.33,11.95,12.33,66800,0.0,1.0
2003-10-13,12.05,12.22,12.0,12.02,21600,12.05,12.22,12.0,12.02,21600,0.0,1.0
2003-10-14,12.249,12.34,12.0,12.2,89500,12.249,12.34,12.0,12.2,89500,0.0,1.0
2003-10-15,12.1,12.29,11.94,12.28,15500,12.1,12.29,11.94,12.28,15500,0.0,1.0
2003-10-16,12.06,12.06,11.861,12.06,39300,12.06,12.06,11.861,12.06,39300,0.0,1.0
2003-10-17,12.1,12.2,11.8,11.8,17000,12.1,12.2,11.8,11.8,17000,0.0,1.0
2003-10-20,12.19,12.26,11.88,12.26,21100,12.19,12.26,11.88,12.26,21100,0.0,1.0
2003-10-21,12.15,12.15,11.75,11.76,7100,12.15,12.15,11.75,11.76,7100,0.0,1.0
2003-10-22,12.16,12.4,11.8,12.0,10700,12.16,12.4,11.8,12.0,10700,0.0,1.0
2003-10-23,12.11,12.43,12.11,12.11,3300,12.11,12.43,12.11,12.11,3300,0.0,1.0
2003-10-24,12.1,12.13,12.0,12.0,38800,12.1,12.13,12.0,12.0,38800,0.0,1.0
2003-10-27,11.97,12.14,11.97,12.0,134700,11.97,12.14,11.97,12.0,134700,0.0,1.0
2003-10-28,12.03,12.15,11.97,12.15,131800,12.03,12.15,11.97,12.15,131800,0.0,1.0
2003-10-29,12.01,12.05,11.98,12.03,22400,12.01,12.05,11.98,12.03,22400,0.0,1.0
2003-10-30,12.1,12.1,12.02,12.06,50100,12.1,12.1,12.02,12.06,50100,0.0,1.0
2003-10-31,12.09,12.19,12.09,12.136,24100,12.09,12.19,12.09,12.136,24100,0.0,1.0
2003-11-03,12.3,12.63,12.02,12.16,224900,12.3,12.63,12.02,12.16,224900,0.0,1.0
2003-11-04,12.25,12.38,12.0,12.13,27500,12.25,12.38,12.0,12.13,27500,0.0,1.0
2003-11-05,12.27,12.49,12.0,12.43,30600,12.27,12.49,12.0,12.43,30600,0.0,1.0
2003-11-06,12.3,12.301,12.19,12.3,21300,12.3,12.301,12.19,12.3,21300,0.0,1.0
2003-11-07,12.45,12.5,12.3,12.3,16400,12.45,12.5,12.3,12.3,16400,0.0,1.0
2003-11-10,12.49,12.5,12.2,12.5,11600,12.49,12.5,12.2,12.5,11600,0.0,1.0
2003-11-11,12.18,12.25,12.1,12.1,38200,12.18,12.25,12.1,12.1,38200,0.0,1.0
2003-11-12,12.48,12.5,12.14,12.45,14800,12.48,12.5,12.14,12.45,14800,0.0,1.0
2003-11-13,12.4,12.48,12.0,12.1,18400,12.4,12.48,12.0,12.1,18400,0.0,1.0
2003-11-14,12.42,12.5,12.3,12.39,8300,12.42,12.5,12.3,12.39,8300,0.0,1.0
2003-11-17,12.3,12.4,12.1,12.3,28800,12.3,12.4,12.1,12.3,28800,0.0,1.0
2003-11-18,12.2,12.42,12.2,12.23,63500,12.2,12.42,12.2,12.23,63500,0.0,1.0
2003-11-19,12.1,12.11,11.99,12.0,31600,12.1,12.11,11.99,12.0,31600,0.0,1.0
2003-11-20,12.4,12.4,12.14,12.2,60400,12.4,12.4,12.14,12.2,60400,0.0,1.0
2003-11-21,12.65,12.76,12.1,12.1,51900,12.65,12.76,12.1,12.1,51900,0.0,1.0
2003-11-24,12.5,12.67,12.45,12.67,15200,12.5,12.67,12.45,12.67,15200,0.0,1.0
2003-11-25,12.45,12.5,12.261,12.261,10900,12.45,12.5,12.261,12.261,10900,0.0,1.0
2003-11-26,12.449,12.45,12.25,12.25,2500,12.449,12.45,12.25,12.25,2500,0.0,1.0
2003-11-28,12.33,12.331,12.33,12.331,500,12.33,12.331,12.33,12.331,500,0.0,1.0
2003-12-01,13.05,13.22,12.33,12.33,77100,13.05,13.22,12.33,12.33,77100,0.0,1.0
2003-12-02,13.17,13.17,12.97,12.97,79000,13.17,13.17,12.97,12.97,79000,0.0,1.0
2003-12-03,13.33,13.37,13.1,13.18,155600,13.33,13.37,13.1,13.18,155600,0.0,1.0
2003-12-04,13.5,13.5,13.2,13.2,41100,13.5,13.5,13.2,13.2,41100,0.0,1.0
2003-12-05,13.58,13.58,13.2,13.45,67900,13.58,13.58,13.2,13.45,67900,0.0,1.0
2003-12-08,14.0,14.05,13.5,13.58,57100,14.0,14.05,13.5,13.58,57100,0.0,1.0
2003-12-09,13.88,14.02,13.75,14.0,32900,13.88,14.02,13.75,14.0,32900,0.0,1.0
2003-12-10,13.77,13.87,13.17,13.78,21100,13.77,13.87,13.17,13.78,21100,0.0,1.0
2003-12-11,14.4,14.4,13.56,13.56,70200,14.4,14.4,13.56,13.56,70200,0.0,1.0
2003-12-12,14.5,14.5,14.12,14.45,33300,14.5,14.5,14.12,14.45,33300,0.0,1.0
2003-12-15,14.65,14.7,14.2,14.5,42200,14.65,14.7,14.2,14.5,42200,0.0,1.0
2003-12-16,14.73,14.75,14.31,14.58,39300,14.73,14.75,14.31,14.58,39300,0.0,1.0
2003-12-17,14.63,14.76,14.45,14.76,13000,14.63,14.76,14.45,14.76,13000,0.0,1.0
2003-12-18,15.1,15.11,14.52,14.8,63100,15.1,15.11,14.52,14.8,63100,0.0,1.0
2003-12-19,14.95,15.11,14.95,15.11,22000,14.95,15.11,14.95,15.11,22000,0.0,1.0
2003-12-22,15.02,15.1,14.89,14.89,73100,15.02,15.1,14.89,14.89,73100,0.0,1.0
2003-12-23,15.02,15.11,14.95,15.05,24700,15.02,15.11,14.95,15.05,24700,0.0,1.0
2003-12-24,15.0,15.0,14.86,14.98,36000,15.0,15.0,14.86,14.98,36000,0.0,1.0
2003-12-26,14.87,14.96,14.84,14.96,2000,14.87,14.96,14.84,14.96,2000,0.0,1.0
2003-12-29,14.9,15.11,14.72,14.78,22900,14.9,15.11,14.72,14.78,22900,0.0,1.0
2003-12-30,14.85,14.9,14.69,14.69,7300,14.85,14.9,14.69,14.69,7300,0.0,1.0
2003-12-31,15.1,15.11,14.65,14.77,63500,15.1,15.11,14.65,14.77,63500,0.0,1.0
2004-01-02,14.8,15.0,14.66,14.89,42900,14.8,15.0,14.66,14.89,42900,0.0,1.0
2004-01-05,15.08,15.09,14.39,14.56,42100,15.08,15.09,14.39,14.56,42100,0.0,1.0
2004-01-06,15.0,15.1,14.26,14.9,61400,15.0,15.1,14.26,14.9,61400,0.0,1.0
2004-01-07,15.11,15.11,14.72,14.94,13300,15.11,15.11,14.72,14.94,13300,0.0,1.0
2004-01-08,14.81,15.12,14.59,15.12,6700,14.81,15.12,14.59,15.12,6700,0.0,1.0
2004-01-09,15.0,15.05,14.6,14.71,26800,15.0,15.05,14.6,14.71,26800,0.0,1.0
2004-01-12,15.0,15.04,14.65,14.93,16200,15.0,15.04,14.65,14.93,16200,0.0,1.0
2004-01-13,15.09,15.14,14.81,15.0,40600,15.09,15.14,14.81,15.0,40600,0.0,1.0
2004-01-14,15.14,15.15,14.98,15.09,26500,15.14,15.15,14.98,15.09,26500,0.0,1.0
2004-01-15,15.13,15.22,14.98,14.98,24600,15.13,15.22,14.98,14.98,24600,0.0,1.0
2004-01-16,16.02,16.02,14.99,15.2,136700,16.02,16.02,14.99,15.2,136700,0.0,1.0
2004-01-20,16.0,16.0,15.49,15.85,61000,16.0,16.0,15.49,15.85,61000,0.0,1.0
2004-01-21,16.409,16.55,15.8,15.98,36200,16.409,16.55,15.8,15.98,36200,0.0,1.0
2004-01-22,16.04,16.77,15.81,16.74,55900,16.04,16.77,15.81,16.74,55900,0.0,1.0
2004-01-23,17.04,17.11,15.96,16.03,99000,17.04,17.11,15.96,16.03,99000,0.0,1.0
2004-01-26,17.3,17.3,16.15,17.0,192700,17.3,17.3,16.15,17.0,192700,0.0,1.0
2004-01-27,17.29,17.3,17.0,17.29,19200,17.29,17.3,17.0,17.29,19200,0.0,1.0
2004-01-28,17.01,17.25,16.71,16.71,35900,17.01,17.25,16.71,16.71,35900,0.0,1.0
2004-01-29,16.99,17.14,16.7,16.9,34400,16.99,17.14,16.7,16.9,34400,0.0,1.0
2004-01-30,17.35,17.35,16.75,16.99,44900,17.35,17.35,16.75,16.99,44900,0.0,1.0
2004-02-02,16.99,17.25,16.65,16.701,49300,16.99,17.25,16.65,16.701,49300,0.0,1.0
2004-02-03,16.63,17.0,15.7,16.6,26300,16.63,17.0,15.7,16.6,26300,0.0,1.0
2004-02-04,16.04,16.63,15.65,16.63,8200,16.04,16.63,15.65,16.63,8200,0.0,1.0
2004-02-05,15.9,16.35,15.0,16.35,49100,15.9,16.35,15.0,16.35,49100,0.0,1.0
2004-02-06,15.7,15.98,15.25,15.7,46900,15.7,15.98,15.25,15.7,46900,0.0,1.0
2004-02-09,15.56,15.8,14.81,15.8,65000,15.56,15.8,14.81,15.8,65000,0.0,1.0
2004-02-10,15.49,15.67,15.45,15.67,25700,15.49,15.67,15.45,15.67,25700,0.0,1.0
2004-02-11,15.56,15.78,15.0,15.55,20500,15.56,15.78,15.0,15.55,20500,0.0,1.0
2004-02-12,15.64,16.0,15.1,15.1,45800,15.64,16.0,15.1,15.1,45800,0.0,1.0
2004-02-13,15.41,16.0,15.41,16.0,15100,15.41,16.0,15.41,16.0,15100,0.0,1.0
2004-02-17,15.742,15.92,15.31,15.45,7000,15.742,15.92,15.31,15.45,7000,0.0,1.0
2004-02-18,15.64,15.8,15.6,15.75,17900,15.64,15.8,15.6,15.75,17900,0.0,1.0
2004-02-19,15.6,15.8,15.6,15.8,26400,15.6,15.8,15.6,15.8,26400,0.0,1.0
2004-02-20,15.231,15.67,14.97,15.67,45800,15.231,15.67,14.97,15.67,45800,0.0,1.0
2004-02-23,15.18,15.38,15.1,15.3,23900,15.18,15.38,15.1,15.3,23900,0.0,1.0
2004-02-24,14.99,15.16,14.66,15.0,45300,14.99,15.16,14.66,15.0,45300,0.0,1.0
2004-02-25,14.608,15.0,14.47,15.0,70400,14.608,15.0,14.47,15.0,70400,0.0,1.0
2004-02-26,14.31,14.68,14.27,14.54,36300,14.31,14.68,14.27,14.54,36300,0.0,1.0
2004-02-27,14.3,15.03,13.821,15.03,49800,14.3,15.03,13.821,15.03,49800,0.0,1.0
2004-03-01,14.7,14.97,14.2,14.2,58600,14.7,14.97,14.2,14.2,58600,0.0,1.0
2004-03-02,14.48,14.65,14.25,14.599,57500,14.48,14.65,14.25,14.599,57500,0.0,1.0
2004-03-03,15.95,15.99,15.07,15.25,322700,15.95,15.99,15.07,15.25,322700,0.0,1.0
2004-03-04,16.42,16.69,16.0,16.27,322500,16.42,16.69,16.0,16.27,322500,0.0,1.0
2004-03-05,15.799,16.75,15.35,16.55,837900,15.799,16.75,15.35,16.55,837900,0.0,1.0
2004-03-08,16.06,16.29,15.55,15.55,188300,16.06,16.29,15.55,15.55,188300,0.0,1.0
2004-03-09,15.26,16.09,15.1,16.09,144500,15.26,16.09,15.1,16.09,144500,0.0,1.0
2004-03-10,15.6,15.72,15.2,15.26,103000,15.6,15.72,15.2,15.26,103000,0.0,1.0
2004-03-11,15.73,15.87,15.1,15.1,69000,15.73,15.87,15.1,15.1,69000,0.0,1.0
2004-03-12,16.0,16.0,15.46,15.78,16700,16.0,16.0,15.46,15.78,16700,0.0,1.0
2004-03-15,16.0,16.2,15.51,16.02,146500,16.0,16.2,15.51,16.02,146500,0.0,1.0
2004-03-16,15.61,15.98,15.5,15.5,103800,15.61,15.98,15.5,15.5,103800,0.0,1.0
2004-03-17,15.73,15.81,15.5,15.75,24300,15.73,15.81,15.5,15.75,24300,0.0,1.0
2004-03-18,15.95,16.0,15.5,15.71,21800,15.95,16.0,15.5,15.71,21800,0.0,1.0
2004-03-19,15.8,15.95,15.5,15.95,37000,15.8,15.95,15.5,15.95,37000,0.0,1.0
2004-03-22,15.7,15.9,15.5,15.9,33500,15.7,15.9,15.5,15.9,33500,0.0,1.0
2004-03-23,15.67,15.74,15.42,15.61,30900,15.67,15.74,15.42,15.61,30900,0.0,1.0
2004-03-24,15.72,15.72,15.21,15.52,29100,15.72,15.72,15.21,15.52,29100,0.0,1.0
2004-03-25,15.65,15.72,15.16,15.36,35500,15.65,15.72,15.16,15.36,35500,0.0,1.0
2004-03-26,15.37,16.1,15.0,16.1,56500,15.37,16.1,15.0,16.1,56500,0.0,1.0
2004-03-29,16.5,16.53,15.51,15.72,212100,16.5,16.53,15.51,15.72,212100,0.0,1.0
2004-03-30,16.68,16.75,16.22,16.22,150500,16.68,16.75,16.22,16.22,150500,0.0,1.0
2004-03-31,16.55,16.75,16.15,16.57,66700,16.55,16.75,16.15,16.57,66700,0.0,1.0
2004-04-01,16.61,16.7,16.5,16.52,109400,16.61,16.7,16.5,16.52,109400,0.0,1.0
2004-04-02,16.41,16.65,16.14,16.65,45200,16.41,16.65,16.14,16.65,45200,0.0,1.0
2004-04-05,15.9,16.41,15.5,16.41,84200,15.9,16.41,15.5,16.41,84200,0.0,1.0
2004-04-06,15.95,16.25,15.72,15.72,281500,15.95,16.25,15.72,15.72,281500,0.0,1.0
2004-04-07,16.17,16.28,16.02,16.09,19000,16.17,16.28,16.02,16.09,19000,0.0,1.0
2004-04-08,16.14,16.33,16.03,16.29,59300,16.14,16.33,16.03,16.29,59300,0.0,1.0
2004-04-12,16.09,16.15,16.0,16.14,33900,16.09,16.15,16.0,16.14,33900,0.0,1.0
2004-04-13,16.11,16.29,15.75,16.08,97400,16.11,16.29,15.75,16.08,97400,0.0,1.0
2004-04-14,16.05,16.19,15.85,16.14,53000,16.05,16.19,15.85,16.14,53000,0.0,1.0
2004-04-15,16.28,16.3,15.78,15.9,83100,16.28,16.3,15.78,15.9,83100,0.0,1.0
2004-04-16,16.05,16.3,15.85,16.12,71200,16.05,16.3,15.85,16.12,71200,0.0,1.0
2004-04-19,16.1,16.26,16.0,16.01,28300,16.1,16.26,16.0,16.01,28300,0.0,1.0
2004-04-20,16.24,16.4,16.02,16.02,23600,16.24,16.4,16.02,16.02,23600,0.0,1.0
2004-04-21,16.1,16.34,15.82,16.05,33900,16.1,16.34,15.82,16.05,33900,0.0,1.0
2004-04-22,16.4,16.4,16.27,16.27,18900,16.4,16.4,16.27,16.27,18900,0.0,1.0
2004-04-23,16.43,16.65,16.19,16.19,71700,16.43,16.65,16.19,16.19,71700,0.0,1.0
2004-04-26,16.74,16.84,16.19,16.19,89400,16.74,16.84,16.19,16.19,89400,0.0,1.0
2004-04-27,16.58,16.74,16.1,16.6,86900,16.58,16.74,16.1,16.6,86900,0.0,1.0
2004-04-28,16.49,16.5378,16.4,16.5,49300,16.49,16.5378,16.4,16.5,49300,0.0,1.0
2004-04-29,16.42,16.49,15.69,16.48,36900,16.42,16.49,15.69,16.48,36900,0.0,1.0
2004-04-30,15.98,16.72,15.45,16.72,56700,15.98,16.72,15.45,16.72,56700,0.0,1.0
2004-05-03,16.49,16.65,15.91,16.0,57700,16.49,16.65,15.91,16.0,57700,0.0,1.0
2004-05-04,17.22,17.39,16.48,16.6,110200,17.22,17.39,16.48,16.6,110200,0.0,1.0
2004-05-05,16.93,18.0,16.8,17.94,98400,16.93,18.0,16.8,17.94,98400,0.0,1.0
2004-05-06,16.5,16.99,16.25,16.99,47900,16.5,16.99,16.25,16.99,47900,0.0,1.0
2004-05-07,16.68,16.77,16.66,16.77,36800,16.68,16.77,16.66,16.77,36800,0.0,1.0
2004-05-10,16.34,16.57,15.58,16.42,69700,16.34,16.57,15.58,16.42,69700,0.0,1.0
2004-05-11,16.25,16.55,15.7,15.7,97900,16.25,16.55,15.7,15.7,97900,0.0,1.0
2004-05-12,16.45,16.56,16.2,16.54,300200,16.45,16.56,16.2,16.54,300200,0.0,1.0
2004-05-13,16.57,16.63,16.05,16.2,102300,16.57,16.63,16.05,16.2,102300,0.0,1.0
2004-05-14,16.49,16.6,16.205,16.22,16700,16.49,16.6,16.205,16.22,16700,0.0,1.0
2004-05-17,15.69,16.06,15.6,16.06,42600,15.69,16.06,15.6,16.06,42600,0.0,1.0
2004-05-18,15.8,15.8,15.32,15.52,50900,15.8,15.8,15.32,15.52,50900,0.0,1.0
2004-05-19,15.68,16.0,15.57,16.0,14500,15.68,16.0,15.57,16.0,14500,0.0,1.0
2004-05-20,15.5,15.91,15.48,15.9,35900,15.5,15.91,15.48,15.9,35900,0.0,1.0
2004-05-21,15.5,15.8,15.33,15.8,84100,15.5,15.8,15.33,15.8,84100,0.0,1.0
2004-05-24,15.33,15.79,14.8,15.4,55600,15.33,15.79,14.8,15.4,55600,0.0,1.0
2004-05-25,15.23,15.4,15.16,15.4,73000,15.23,15.4,15.16,15.4,73000,0.0,1.0
2004-05-26,14.97,15.35,14.83,15.08,63500,14.97,15.35,14.83,15.08,63500,0.0,1.0
2004-05-27,14.98,15.04,14.6,15.01,30300,14.98,15.04,14.6,15.01,30300,0.0,1.0
2004-05-28,15.24,15.24,14.91,15.17,60000,15.24,15.24,14.91,15.17,60000,0.0,1.0
2004-06-01,15.0,15.29,14.73,15.15,201900,15.0,15.29,14.73,15.15,201900,0.0,1.0
2004-06-02,14.92,15.12,14.75,15.08,40800,14.92,15.12,14.75,15.08,40800,0.0,1.0
2004-06-03,14.98,15.34,14.79,14.92,115800,14.98,15.34,14.79,14.92,115800,0.0,1.0
2004-06-04,15.0,15.06,14.86,15.06,33500,15.0,15.06,14.86,15.06,33500,0.0,1.0
2004-06-07,15.0,15.11,14.92,15.02,33700,15.0,15.11,14.92,15.02,33700,0.0,1.0
2004-06-08,15.0,15.05,14.93,15.05,18200,15.0,15.05,14.93,15.05,18200,0.0,1.0
2004-06-09,14.11,15.0,13.84,14.98,45700,14.11,15.0,13.84,14.98,45700,0.0,1.0
2004-06-10,14.25,14.38,13.72,14.38,31700,14.25,14.38,13.72,14.38,31700,0.0,1.0
2004-06-14,14.23,14.54,14.05,14.06,29700,14.23,14.54,14.05,14.06,29700,0.0,1.0
2004-06-15,14.74,14.77,14.26,14.27,23600,14.74,14.77,14.26,14.27,23600,0.0,1.0
2004-06-16,14.61,14.8,14.43,14.61,15800,14.61,14.8,14.43,14.61,15800,0.0,1.0
2004-06-17,14.5,14.81,14.37,14.73,21300,14.5,14.81,14.37,14.73,21300,0.0,1.0
2004-06-18,14.32,14.77,14.2,14.4,38800,14.32,14.77,14.2,14.4,38800,0.0,1.0
2004-06-21,14.07,14.685,14.07,14.41,42300,14.07,14.685,14.07,14.41,42300,0.0,1.0
2004-06-22,14.4,14.55,14.34,14.55,66500,14.4,14.55,14.34,14.55,66500,0.0,1.0
2004-06-23,14.27,14.48,14.11,14.45,46000,14.27,14.48,14.11,14.45,46000,0.0,1.0
2004-06-24,13.95,14.25,13.59,14.0,51800,13.95,14.25,13.59,14.0,51800,0.0,1.0
2004-06-25,13.65,14.25,10.0,14.25,790000,13.65,14.25,10.0,14.25,790000,0.0,1.0
2004-06-28,13.14,13.92,12.9,13.55,83400,13.14,13.92,12.9,13.55,83400,0.0,1.0
2004-06-29,13.15,13.47,12.87,12.87,783800,13.15,13.47,12.87,12.87,783800,0.0,1.0
2004-06-30,13.21,13.97,12.81,12.81,477600,13.21,13.97,12.81,12.81,477600,0.0,1.0
2004-07-01,14.09,14.23,13.3,13.47,163200,14.09,14.23,13.3,13.47,163200,0.0,1.0
2004-07-02,14.23,14.3,13.71,13.93,50900,14.23,14.3,13.71,13.93,50900,0.0,1.0
2004-07-06,14.39,14.4,13.59,14.32,36800,14.39,14.4,13.59,14.32,36800,0.0,1.0
2004-07-07,14.43,14.65,14.3,14.46,23200,14.43,14.65,14.3,14.46,23200,0.0,1.0
2004-07-08,14.53,14.8,13.99,13.99,139100,14.53,14.8,13.99,13.99,139100,0.0,1.0
2004-07-09,14.8,14.86,14.37,14.39,35400,14.8,14.86,14.37,14.39,35400,0.0,1.0
2004-07-12,15.41,15.43,14.52,14.89,73200,15.41,15.43,14.52,14.89,73200,0.0,1.0
2004-07-13,15.29,15.44,15.07,15.4,44500,15.29,15.44,15.07,15.4,44500,0.0,1.0
2004-07-14,15.22,15.39,14.79,15.06,38100,15.22,15.39,14.79,15.06,38100,0.0,1.0
2004-07-15,15.45,15.48,14.61,14.86,47200,15.45,15.48,14.61,14.86,47200,0.0,1.0
2004-07-16,16.3,18.0,15.02,15.02,143200,16.3,18.0,15.02,15.02,143200,0.0,1.0
2004-07-19,15.9,16.6,15.26,16.6,59000,15.9,16.6,15.26,16.6,59000,0.0,1.0
2004-07-20,15.99,17.0,15.53,15.9,75300,15.99,17.0,15.53,15.9,75300,0.0,1.0
2004-07-21,15.9,16.06,15.76,15.98,79100,15.9,16.06,15.76,15.98,79100,0.0,1.0
2004-07-22,15.58,16.13,15.51,16.13,28000,15.58,16.13,15.51,16.13,28000,0.0,1.0
2004-07-23,15.75,16.0,15.28,15.28,40600,15.75,16.0,15.28,15.28,40600,0.0,1.0
2004-07-26,15.72,16.0,15.25,15.63,60600,15.72,16.0,15.25,15.63,60600,0.0,1.0
2004-07-27,15.97,15.98,15.32,15.32,19800,15.97,15.98,15.32,15.32,19800,0.0,1.0
2004-07-28,15.35,15.93,15.19,15.88,33000,15.35,15.93,15.19,15.88,33000,0.0,1.0
2004-07-29,15.2,15.41,15.06,15.4,24400,15.2,15.41,15.06,15.4,24400,0.0,1.0
2004-07-30,15.32,15.62,15.05,15.32,33500,15.32,15.62,15.05,15.32,33500,0.0,1.0
2004-08-02,15.07,15.41,15.0,15.26,52400,15.07,15.41,15.0,15.26,52400,0.0,1.0
2004-08-03,14.52,15.27,14.52,15.06,45400,14.52,15.27,14.52,15.06,45400,0.0,1.0
2004-08-04,15.3,16.28,15.3,15.75,129700,15.3,16.28,15.3,15.75,129700,0.0,1.0
2004-08-05,16.23,16.65,15.17,16.0,111600,16.23,16.65,15.17,16.0,111600,0.0,1.0
2004-08-06,16.18,16.66,15.85,15.85,133400,16.18,16.66,15.85,15.85,133400,0.0,1.0
2004-08-09,16.3,16.5,16.04,16.5,78900,16.3,16.5,16.04,16.5,78900,0.0,1.0
2004-08-10,17.0,17.01,16.15,16.38,60100,17.0,17.01,16.15,16.38,60100,0.0,1.0
2004-08-11,16.65,16.83,16.33,16.56,37300,16.65,16.83,16.33,16.56,37300,0.0,1.0
2004-08-12,16.02,16.65,16.02,16.65,17400,16.02,16.65,16.02,16.65,17400,0.0,1.0
2004-08-13,16.28,16.48,15.95,16.48,10300,16.28,16.48,15.95,16.48,10300,0.0,1.0
2004-08-16,16.5,16.5,15.75,15.75,23700,16.5,16.5,15.75,15.75,23700,0.0,1.0
2004-08-17,16.63,17.1,16.2,16.5,116400,16.63,17.1,16.2,16.5,116400,0.0,1.0
2004-08-18,17.13,17.13,16.45,16.69,30900,17.13,17.13,16.45,16.69,30900,0.0,1.0
2004-08-19,17.2,17.36,16.46,16.49,43800,17.2,17.36,16.46,16.49,43800,0.0,1.0
2004-08-20,16.76,17.73,16.1,17.37,52300,16.76,17.73,16.1,17.37,52300,0.0,1.0
2004-08-23,16.85,17.64,15.61,17.64,102200,16.85,17.64,15.61,17.64,102200,0.0,1.0
2004-08-24,16.75,17.3,16.36,17.26,103900,16.75,17.3,16.36,17.26,103900,0.0,1.0
2004-08-25,16.79,17.2,16.58,16.76,166400,16.79,17.2,16.58,16.76,166400,0.0,1.0
2004-08-26,16.77,17.34,16.06,16.06,28500,16.77,17.34,16.06,16.06,28500,0.0,1.0
2004-08-27,16.8,17.13,16.54,17.02,36000,16.8,17.13,16.54,17.02,36000,0.0,1.0
2004-08-30,16.59,16.91,16.54,16.79,8400,16.59,16.91,16.54,16.79,8400,0.0,1.0
2004-08-31,16.88,16.99,16.57,16.99,45600,16.88,16.99,16.57,16.99,45600,0.0,1.0
2004-09-01,17.14,17.56,16.84,16.88,50300,17.14,17.56,16.84,16.88,50300,0.0,1.0
2004-09-02,17.3,17.55,16.94,16.99,42200,17.3,17.55,16.94,16.99,42200,0.0,1.0
2004-09-03,17.26,17.38,16.93,17.29,16100,17.26,17.38,16.93,17.29,16100,0.0,1.0
2004-09-07,17.48,17.49,17.01,17.49,69400,17.48,17.49,17.01,17.49,69400,0.0,1.0
2004-09-08,17.95,18.0,17.2,17.2,117800,17.95,18.0,17.2,17.2,117800,0.0,1.0
2004-09-09,18.2,18.85,17.65,18.25,157800,18.2,18.85,17.65,18.25,157800,0.0,1.0
2004-09-10,18.65,18.83,17.95,18.64,21700,18.65,18.83,17.95,18.64,21700,0.0,1.0
2004-09-13,18.66,18.84,18.6,18.65,51700,18.66,18.84,18.6,18.65,51700,0.0,1.0
2004-09-14,18.35,18.89,18.08,18.89,30600,18.35,18.89,18.08,18.89,30600,0.0,1.0
2004-09-15,19.06,19.13,18.62,18.77,56200,19.06,19.13,18.62,18.77,56200,0.0,1.0
2004-09-16,19.07,19.24,18.8,19.05,27600,19.07,19.24,18.8,19.05,27600,0.0,1.0
2004-09-17,19.2,19.75,19.04,19.21,140900,19.2,19.75,19.04,19.21,140900,0.0,1.0
2004-09-20,18.63,19.88,18.41,19.88,63500,18.63,19.88,18.41,19.88,63500,0.0,1.0
2004-09-21,19.0,19.22,18.42,19.22,83600,19.0,19.22,18.42,19.22,83600,0.0,1.0
2004-09-22,18.9,19.0,18.38,18.65,42400,18.9,19.0,18.38,18.65,42400,0.0,1.0
2004-09-23,18.61,19.07,18.5,19.07,31000,18.61,19.07,18.5,19.07,31000,0.0,1.0
2004-09-24,18.79,19.0,18.41,18.41,51200,18.79,19.0,18.41,18.41,51200,0.0,1.0
2004-09-27,18.56,19.05,18.41,18.41,26600,18.56,19.05,18.41,18.41,26600,0.0,1.0
2004-09-28,18.99,19.0,18.6,18.805,110800,18.99,19.0,18.6,18.805,110800,0.0,1.0
2004-09-29,18.85,19.25,18.66,18.78,47300,18.85,19.25,18.66,18.78,47300,0.0,1.0
2004-09-30,18.85,18.96,18.42,18.86,72900,18.85,18.96,18.42,18.86,72900,0.0,1.0
2004-10-01,18.67,18.77,18.31,18.31,35900,18.67,18.77,18.31,18.31,35900,0.0,1.0
2004-10-04,18.99,19.0,18.51,18.75,104300,18.99,19.0,18.51,18.75,104300,0.0,1.0
2004-10-05,18.99,19.05,18.82,18.9,35100,18.99,19.05,18.82,18.9,35100,0.0,1.0
2004-10-06,19.05,19.1,18.94,19.05,38900,19.05,19.1,18.94,19.05,38900,0.0,1.0
2004-10-07,18.8,19.3,18.71,19.1,44900,18.8,19.3,18.71,19.1,44900,0.0,1.0
2004-10-08,19.16,19.65,18.44,18.44,85000,19.16,19.65,18.44,18.44,85000,0.0,1.0
2004-10-11,19.75,19.77,18.76,18.76,70200,19.75,19.77,18.76,18.76,70200,0.0,1.0
2004-10-12,19.48,19.73,19.18,19.25,28300,19.48,19.73,19.18,19.25,28300,0.0,1.0
2004-10-13,18.64,19.75,18.34,19.02,174500,18.64,19.75,18.34,19.02,174500,0.0,1.0
2004-10-14,18.46,18.81,18.46,18.81,229000,18.46,18.81,18.46,18.81,229000,0.0,1.0
2004-10-15,18.84,18.91,18.4,18.69,51500,18.84,18.91,18.4,18.69,51500,0.0,1.0
2004-10-18,18.83,18.99,18.29,18.88,20900,18.83,18.99,18.29,18.88,20900,0.0,1.0
2004-10-19,18.5,19.05,18.25,19.05,31100,18.5,19.05,18.25,19.05,31100,0.0,1.0
2004-10-20,18.79,19.0,17.87,18.55,150300,18.79,19.0,17.87,18.55,150300,0.0,1.0
2004-10-21,19.05,19.15,18.52,19.1,32300,19.05,19.15,18.52,19.1,32300,0.0,1.0
2004-10-22,18.52,19.05,18.52,18.91,17500,18.52,19.05,18.52,18.91,17500,0.0,1.0
2004-10-25,18.94,19.5,17.83,17.9,218300,18.94,19.5,17.83,17.9,218300,0.0,1.0
2004-10-26,19.57,20.34,18.62,18.89,88400,19.57,20.34,18.62,18.89,88400,0.0,1.0
2004-10-27,19.5,19.96,19.21,19.96,36300,19.5,19.96,19.21,19.96,36300,0.0,1.0
2004-10-28,19.45,19.5,19.02,19.5,53000,19.45,19.5,19.02,19.5,53000,0.0,1.0
2004-10-29,18.775,19.5,18.54,19.499,87900,18.775,19.5,18.54,19.499,87900,0.0,1.0
2004-11-01,19.27,19.55,18.0,18.35,109300,19.27,19.55,18.0,18.35,109300,0.0,1.0
2004-11-02,19.49,19.64,19.05,19.09,102000,19.49,19.64,19.05,19.09,102000,0.0,1.0
2004-11-03,19.73,19.75,18.86,18.86,166000,19.73,19.75,18.86,18.86,166000,0.0,1.0
2004-11-04,20.01,20.49,19.31,19.75,91800,20.01,20.49,19.31,19.75,91800,0.0,1.0
2004-11-05,20.04,20.24,19.48,20.24,92900,20.04,20.24,19.48,20.24,92900,0.0,1.0
2004-11-08,19.58,20.24,19.35,20.24,36000,19.58,20.24,19.35,20.24,36000,0.0,1.0
2004-11-09,19.74,19.95,19.4,19.4,47900,19.74,19.95,19.4,19.4,47900,0.0,1.0
2004-11-10,20.61,20.85,19.73,19.73,122700,20.61,20.85,19.73,19.73,122700,0.0,1.0
2004-11-11,20.29,20.7,19.96,19.99,57500,20.29,20.7,19.96,19.99,57500,0.0,1.0
2004-11-12,20.52,20.99,20.14,20.2,138100,20.52,20.99,20.14,20.2,138100,0.0,1.0
2004-11-15,20.87,21.08,20.49,20.97,55300,20.87,21.08,20.49,20.97,55300,0.0,1.0
2004-11-16,20.87,21.07,20.5,20.5,22700,20.87,21.07,20.5,20.5,22700,0.0,1.0
2004-11-17,21.0,21.28,20.76,21.04,31300,21.0,21.28,20.76,21.04,31300,0.0,1.0
2004-11-18,21.15,21.5,21.0,21.08,54500,21.15,21.5,21.0,21.08,54500,0.0,1.0
2004-11-19,21.48,21.77,20.95,20.95,55600,21.48,21.77,20.95,20.95,55600,0.0,1.0
2004-11-22,22.23,22.23,21.01,21.58,93800,22.23,22.23,21.01,21.58,93800,0.0,1.0
2004-11-23,22.49,22.49,22.06,22.3,40100,22.49,22.49,22.06,22.3,40100,0.0,1.0
2004-11-24,22.81,22.81,22.12,22.5,82500,22.81,22.81,22.12,22.5,82500,0.0,1.0
2004-11-26,22.92,22.93,22.08,22.08,10000,22.92,22.93,22.08,22.08,10000,0.0,1.0
2004-11-29,23.89,24.28,22.88,23.53,125800,23.89,24.28,22.88,23.53,125800,0.0,1.0
2004-11-30,25.08,26.73,23.9,24.05,398200,25.08,26.73,23.9,24.05,398200,0.0,1.0
2004-12-01,22.97,25.3,22.31,25.14,444800,22.97,25.3,22.31,25.14,444800,0.0,1.0
2004-12-02,23.02,23.39,22.59,23.35,211300,23.02,23.39,22.59,23.35,211300,0.0,1.0
2004-12-03,23.29,23.7,22.63,22.87,92400,23.29,23.7,22.63,22.87,92400,0.0,1.0
2004-12-06,23.09,23.94,22.56,23.94,330600,23.09,23.94,22.56,23.94,330600,0.0,1.0
2004-12-07,22.07,23.7,21.84,23.7,271400,22.07,23.7,21.84,23.7,271400,0.0,1.0
2004-12-08,23.01,23.16,20.35,21.98,429200,23.01,23.16,20.35,21.98,429200,0.0,1.0
2004-12-09,22.64,23.38,22.32,22.8,111400,22.64,23.38,22.32,22.8,111400,0.0,1.0
2004-12-10,22.5,22.77,22.0,22.77,109800,22.5,22.77,22.0,22.77,109800,0.0,1.0
2004-12-13,22.66,23.28,21.3,22.59,222000,22.66,23.28,21.3,22.59,222000,0.0,1.0
2004-12-14,22.36,22.55,21.99,22.27,61500,22.36,22.55,21.99,22.27,61500,0.0,1.0
2004-12-15,22.85,22.86,21.82,21.82,91100,22.85,22.86,21.82,21.82,91100,0.0,1.0
2004-12-16,22.59,22.72,22.0,22.0,79600,22.59,22.72,22.0,22.0,79600,0.0,1.0
2004-12-17,22.65,22.73,22.25,22.25,51700,22.65,22.73,22.25,22.25,51700,0.0,1.0
2004-12-20,22.82,23.379,22.44,22.44,57000,22.82,23.379,22.44,22.44,57000,0.0,1.0
2004-12-21,23.31,23.39,22.52,22.99,79600,23.31,23.39,22.52,22.99,79600,0.0,1.0
2004-12-22,23.7,23.77,23.25,23.5,88900,23.7,23.77,23.25,23.5,88900,0.0,1.0
2004-12-23,23.86,24.05,23.6,23.76,25500,23.86,24.05,23.6,23.76,25500,0.0,1.0
2004-12-27,23.95,24.11,23.23,24.05,118900,23.95,24.11,23.23,24.05,118900,0.0,1.0
2004-12-28,23.85,24.05,23.67,24.05,159900,23.85,24.05,23.67,24.05,159900,0.0,1.0
2004-12-29,23.54,23.75,23.36,23.65,37100,23.54,23.75,23.36,23.65,37100,0.0,1.0
2004-12-30,23.68,24.03,23.56,23.66,46400,23.68,24.03,23.56,23.66,46400,0.0,1.0
2004-12-31,23.78,23.85,23.25,23.61,244800,23.78,23.85,23.25,23.61,244800,0.0,1.0
2005-01-03,23.29,24.16,23.13,23.71,107300,23.29,24.16,23.13,23.71,107300,0.0,1.0
2005-01-04,22.17,23.6,21.95,23.39,137400,22.17,23.6,21.95,23.39,137400,0.0,1.0
2005-01-05,21.36,22.1,19.54,21.56,408200,21.36,22.1,19.54,21.56,408200,0.0,1.0
2005-01-06,21.19,21.59,21.19,21.399,79200,21.19,21.59,21.19,21.399,79200,0.0,1.0
2005-01-07,21.55,21.69,21.15,21.44,69900,21.55,21.69,21.15,21.44,69900,0.0,1.0
2005-01-10,21.84,22.23,21.0,21.11,82300,21.84,22.23,21.0,21.11,82300,0.0,1.0
2005-01-11,21.36,21.64,20.1,21.5,229200,21.36,21.64,20.1,21.5,229200,0.0,1.0
2005-01-12,21.87,21.99,20.92,20.93,114200,21.87,21.99,20.92,20.93,114200,0.0,1.0
2005-01-13,21.94,22.55,21.5,21.5,99900,21.94,22.55,21.5,21.5,99900,0.0,1.0
2005-01-14,21.4,22.2,21.12,22.2,93600,21.4,22.2,21.12,22.2,93600,0.0,1.0
2005-01-18,21.08,21.55,20.39,21.55,154100,21.08,21.55,20.39,21.55,154100,0.0,1.0
2005-01-19,20.45,21.47,20.2,21.27,236400,20.45,21.47,20.2,21.27,236400,0.0,1.0
2005-01-20,20.05,20.55,19.7,20.0,6711200,20.05,20.55,19.7,20.0,6711200,0.0,1.0
2005-01-21,20.82,21.13,20.0,20.07,218100,20.82,21.13,20.0,20.07,218100,0.0,1.0
2005-01-24,19.57,20.7,19.56,20.69,132500,19.57,20.7,19.56,20.69,132500,0.0,1.0
2005-01-25,19.39,19.98,19.18,19.98,151300,19.39,19.98,19.18,19.98,151300,0.0,1.0
2005-01-26,19.02,19.69,18.28,19.21,224500,19.02,19.69,18.28,19.21,224500,0.0,1.0
2005-01-27,19.66,19.84,18.84,18.84,88500,19.66,19.84,18.84,18.84,88500,0.0,1.0
2005-01-28,19.7,19.92,19.35,19.51,85400,19.7,19.92,19.35,19.51,85400,0.0,1.0
2005-01-31,20.09,20.42,19.81,19.98,95300,20.09,20.42,19.81,19.98,95300,0.0,1.0
2005-02-01,20.38,20.5,19.68,19.68,72800,20.38,20.5,19.68,19.68,72800,0.0,1.0
2005-02-02,20.42,20.45,20.0,20.14,45600,20.42,20.45,20.0,20.14,45600,0.0,1.0
2005-02-03,20.29,20.45,20.08,20.08,86300,20.29,20.45,20.08,20.08,86300,0.0,1.0
2005-02-04,21.32,21.34,20.39,20.39,107800,21.32,21.34,20.39,20.39,107800,0.0,1.0
2005-02-07,21.32,21.56,21.19,21.34,145000,21.32,21.56,21.19,21.34,145000,0.0,1.0
2005-02-08,21.32,21.48,21.0,21.14,57500,21.32,21.48,21.0,21.14,57500,0.0,1.0
2005-02-09,21.0,21.46,20.956,21.32,76800,21.0,21.46,20.956,21.32,76800,0.0,1.0
2005-02-10,21.37,21.58,21.1,21.18,81800,21.37,21.58,21.1,21.18,81800,0.0,1.0
2005-02-11,21.62,21.62,21.13,21.33,112500,21.62,21.62,21.13,21.33,112500,0.0,1.0
2005-02-14,21.36,21.65,21.25,21.54,45600,21.36,21.65,21.25,21.54,45600,0.0,1.0
2005-02-15,21.06,21.31,20.77,21.25,76200,21.06,21.31,20.77,21.25,76200,0.0,1.0
2005-02-16,20.69,21.12,20.59,20.87,112100,20.69,21.12,20.59,20.87,112100,0.0,1.0
2005-02-17,20.0,20.76,19.88,20.62,59000,20.0,20.76,19.88,20.62,59000,0.0,1.0
2005-02-18,19.83,20.35,19.65,20.35,45800,19.83,20.35,19.65,20.35,45800,0.0,1.0
2005-02-22,19.51,19.87,19.35,19.79,33800,19.51,19.87,19.35,19.79,33800,0.0,1.0
2005-02-23,20.52,20.93,19.66,19.66,110100,20.52,20.93,19.66,19.66,110100,0.0,1.0
2005-02-24,20.63,20.82,20.16,20.46,57900,20.63,20.82,20.16,20.46,57900,0.0,1.0
2005-02-25,20.62,20.69,20.33,20.369,30800,20.62,20.69,20.33,20.369,30800,0.0,1.0
2005-02-28,20.52,20.69,20.33,20.65,80000,20.52,20.69,20.33,20.65,80000,0.0,1.0
2005-03-01,20.3,20.51,20.15,20.15,111700,20.3,20.51,20.15,20.15,111700,0.0,1.0
2005-03-02,19.69,20.74,19.66,20.11,179600,19.69,20.74,19.66,20.11,179600,0.0,1.0
2005-03-03,19.93,19.93,18.91,19.74,114800,19.93,19.93,18.91,19.74,114800,0.0,1.0
2005-03-04,18.01,19.63,17.91,19.63,643800,18.01,19.63,17.91,19.63,643800,0.0,1.0
2005-03-07,18.08,18.52,18.0,18.02,136000,18.08,18.52,18.0,18.02,136000,0.0,1.0
2005-03-08,17.99,18.15,17.57,18.09,129400,17.99,18.15,17.57,18.09,129400,0.0,1.0
2005-03-09,17.71,17.84,17.5,17.73,106200,17.71,17.84,17.5,17.73,106200,0.0,1.0
2005-03-10,17.22,17.91,17.22,17.74,72600,17.22,17.91,17.22,17.74,72600,0.0,1.0
2005-03-11,17.35,17.49,17.1,17.49,70700,17.35,17.49,17.1,17.49,70700,0.0,1.0
2005-03-14,17.52,17.68,17.06,17.06,106600,17.52,17.68,17.06,17.06,106600,0.0,1.0
2005-03-15,17.46,17.75,17.28,17.7,42100,17.46,17.75,17.28,17.7,42100,0.0,1.0
2005-03-16,17.34,17.69,17.25,17.5,79300,17.34,17.69,17.25,17.5,79300,0.0,1.0
2005-03-17,17.31,17.51,17.0,17.51,57700,17.31,17.51,17.0,17.51,57700,0.0,1.0
2005-03-18,16.81,17.3,16.8,17.26,131600,16.81,17.3,16.8,17.26,131600,0.0,1.0
2005-03-21,16.7,16.99,16.59,16.64,203800,16.7,16.99,16.59,16.64,203800,0.0,1.0
2005-03-22,16.42,16.75,16.2,16.53,84700,16.42,16.75,16.2,16.53,84700,0.0,1.0
2005-03-23,16.38,16.5,15.37,16.26,136400,16.38,16.5,15.37,16.26,136400,0.0,1.0
2005-03-24,15.79,16.4,15.74,16.4,268200,15.79,16.4,15.74,16.4,268200,0.0,1.0
2005-03-28,15.59,15.82,15.011,15.82,143200,15.59,15.82,15.011,15.82,143200,0.0,1.0
2005-03-29,14.32,15.51,14.28,15.43,576800,14.32,15.51,14.28,15.43,576800,0.0,1.0
2005-03-30,14.36,14.72,14.01,14.23,171300,14.36,14.72,14.01,14.23,171300,0.0,1.0
2005-03-31,14.55,14.59,14.07,14.07,189400,14.55,14.59,14.07,14.07,189400,0.0,1.0
2005-04-01,14.45,14.61,14.37,14.55,135200,14.45,14.61,14.37,14.55,135200,0.0,1.0
2005-04-04,14.43,14.74,13.9,14.59,147200,14.43,14.74,13.9,14.59,147200,0.0,1.0
2005-04-05,14.39,14.4,14.19,14.29,107000,14.39,14.4,14.19,14.29,107000,0.0,1.0
2005-04-06,14.49,14.75,14.22,14.3,84300,14.49,14.75,14.22,14.3,84300,0.0,1.0
2005-04-07,14.88,15.45,14.39,14.39,78200,14.88,15.45,14.39,14.39,78200,0.0,1.0
2005-04-08,14.82,15.12,14.75,15.12,86400,14.82,15.12,14.75,15.12,86400,0.0,1.0
2005-04-11,14.87,15.2,14.81,14.97,70600,14.87,15.2,14.81,14.97,70600,0.0,1.0
2005-04-12,15.05,15.15,14.631,14.75,74700,15.05,15.15,14.631,14.75,74700,0.0,1.0
2005-04-13,14.7,15.24,14.67,15.24,56100,14.7,15.24,14.67,15.24,56100,0.0,1.0
2005-04-14,14.75,14.85,14.6,14.85,90200,14.75,14.85,14.6,14.85,90200,0.0,1.0
2005-04-15,14.42,14.9,14.12,14.9,54200,14.42,14.9,14.12,14.9,54200,0.0,1.0
2005-04-18,14.56,14.69,14.24,14.37,77400,14.56,14.69,14.24,14.37,77400,0.0,1.0
2005-04-19,15.11,15.15,14.51,14.76,168400,15.11,15.15,14.51,14.76,168400,0.0,1.0
2005-04-20,14.92,15.1,14.58,15.1,58100,14.92,15.1,14.58,15.1,58100,0.0,1.0
2005-04-21,14.72,15.03,14.68,15.0,67100,14.72,15.03,14.68,15.0,67100,0.0,1.0
2005-04-22,14.87,15.12,14.76,14.87,86900,14.87,15.12,14.76,14.87,86900,0.0,1.0
2005-04-25,15.2,15.28,15.0,15.05,30600,15.2,15.28,15.0,15.05,30600,0.0,1.0
2005-04-26,15.2,15.79,15.0,15.01,109600,15.2,15.79,15.0,15.01,109600,0.0,1.0
2005-04-27,15.43,15.44,15.01,15.01,61500,15.43,15.44,15.01,15.01,61500,0.0,1.0
2005-04-28,15.4,15.68,15.13,15.51,67900,15.4,15.68,15.13,15.51,67900,0.0,1.0
2005-04-29,15.65,15.82,15.28,15.68,151900,15.65,15.82,15.28,15.68,151900,0.0,1.0
2005-05-02,15.48,15.96,15.3,15.81,75000,15.48,15.96,15.3,15.81,75000,0.0,1.0
2005-05-03,15.42,15.56,15.07,15.39,96700,15.42,15.56,15.07,15.39,96700,0.0,1.0
2005-05-04,15.53,15.65,15.271,15.49,81000,15.53,15.65,15.271,15.49,81000,0.0,1.0
2005-05-05,15.84,15.84,15.45,15.56,26900,15.84,15.84,15.45,15.56,26900,0.0,1.0
2005-05-06,15.88,16.01,15.66,15.68,45800,15.88,16.01,15.66,15.68,45800,0.0,1.0
2005-05-09,16.15,16.5,15.96,16.0,102700,16.15,16.5,15.96,16.0,102700,0.0,1.0
2005-05-10,13.68,15.5,12.65,15.5,831000,13.68,15.5,12.65,15.5,831000,0.0,1.0
2005-05-11,13.4,13.7,13.08,13.63,229500,13.4,13.7,13.08,13.63,229500,0.0,1.0
2005-05-12,13.0,13.47,12.94,13.47,154100,13.0,13.47,12.94,13.47,154100,0.0,1.0
2005-05-13,13.35,13.4,12.94,12.94,82500,13.35,13.4,12.94,12.94,82500,0.0,1.0
2005-05-16,13.45,13.6,13.23,13.42,81400,13.45,13.6,13.23,13.42,81400,0.0,1.0
2005-05-17,13.79,13.92,13.26,13.27,78400,13.79,13.92,13.26,13.27,78400,0.0,1.0
2005-05-18,13.49,13.95,13.25,13.86,107100,13.49,13.95,13.25,13.86,107100,0.0,1.0
2005-05-19,13.71,14.08,13.48,13.48,67200,13.71,14.08,13.48,13.48,67200,0.0,1.0
2005-05-20,13.75,13.9,13.66,13.7,47600,13.75,13.9,13.66,13.7,47600,0.0,1.0
2005-05-23,14.01,14.57,13.75,13.75,84000,14.01,14.57,13.75,13.75,84000,0.0,1.0
2005-05-24,14.07,14.13,13.87,14.02,81200,14.07,14.13,13.87,14.02,81200,0.0,1.0
2005-05-25,14.11,14.31,14.0,14.0,52500,14.11,14.31,14.0,14.0,52500,0.0,1.0
2005-05-26,14.0,14.4,13.97,14.25,72800,14.0,14.4,13.97,14.25,72800,0.0,1.0
2005-05-27,15.37,15.49,13.99,14.12,149900,15.37,15.49,13.99,14.12,149900,0.0,1.0
2005-05-31,15.36,15.724,15.01,15.1,148000,15.36,15.724,15.01,15.1,148000,0.0,1.0
2005-06-01,15.59,15.84,15.36,15.6,113200,15.59,15.84,15.36,15.6,113200,0.0,1.0
2005-06-02,15.63,15.72,15.39,15.7,130000,15.63,15.72,15.39,15.7,130000,0.0,1.0
2005-06-03,15.12,15.74,15.01,15.74,65300,15.12,15.74,15.01,15.74,65300,0.0,1.0
2005-06-06,15.005,15.19,14.85,15.04,97400,15.005,15.19,14.85,15.04,97400,0.0,1.0
2005-06-07,15.22,15.3,14.98,15.04,86200,15.22,15.3,14.98,15.04,86200,0.0,1.0
2005-06-08,16.85,18.1,15.27,15.3,326000,16.85,18.1,15.27,15.3,326000,0.0,1.0
2005-06-09,18.465,18.74,17.43,17.75,230800,18.465,18.74,17.43,17.75,230800,0.0,1.0
2005-06-10,17.85,18.65,17.8,18.54,221200,17.85,18.65,17.8,18.54,221200,0.0,1.0
2005-06-13,17.83,18.0,17.71,17.85,170200,17.83,18.0,17.71,17.85,170200,0.0,1.0
2005-06-14,18.22,18.25,17.45,17.87,83900,18.22,18.25,17.45,17.87,83900,0.0,1.0
2005-06-15,18.52,18.54,18.23,18.23,86300,18.52,18.54,18.23,18.23,86300,0.0,1.0
2005-06-16,18.67,18.69,18.34,18.4,63400,18.67,18.69,18.34,18.4,63400,0.0,1.0
2005-06-17,18.71,18.75,18.53,18.75,78900,18.71,18.75,18.53,18.75,78900,0.0,1.0
2005-06-20,17.95,18.63,17.9,18.615,49800,17.95,18.63,17.9,18.615,49800,0.0,1.0
2005-06-21,17.96,18.118,17.82,17.97,49500,17.96,18.118,17.82,17.97,49500,0.0,1.0
2005-06-22,17.79,18.1,17.78,18.0,48000,17.79,18.1,17.78,18.0,48000,0.0,1.0
2005-06-23,17.52,18.0,17.47,18.0,89600,17.52,18.0,17.47,18.0,89600,0.0,1.0
2005-06-24,17.04,17.5,16.47,17.49,416100,17.04,17.5,16.47,17.49,416100,0.0,1.0
2005-06-27,16.63,16.99,16.5,16.87,151900,16.63,16.99,16.5,16.87,151900,0.0,1.0
2005-06-28,16.74,16.96,16.35,16.67,332100,16.74,16.96,16.35,16.67,332100,0.0,1.0
2005-06-29,16.99,17.44,16.62,16.75,272900,16.99,17.44,16.62,16.75,272900,0.0,1.0
2005-06-30,17.0,17.35,16.9,17.04,154600,17.0,17.35,16.9,17.04,154600,0.0,1.0
2005-07-01,17.04,17.04,16.48,17.0,171400,17.04,17.04,16.48,17.0,171400,0.0,1.0
2005-07-05,17.64,17.64,17.0,17.0,91700,17.64,17.64,17.0,17.0,91700,0.0,1.0
2005-07-06,18.0,18.44,17.68,17.68,172600,18.0,18.44,17.68,17.68,172600,0.0,1.0
2005-07-07,17.99,18.05,17.7,17.81,43400,17.99,18.05,17.7,17.81,43400,0.0,1.0
2005-07-08,18.03,18.03,17.71,17.95,40400,18.03,18.03,17.71,17.95,40400,0.0,1.0
2005-07-11,18.09,18.25,17.8501,18.08,144700,18.09,18.25,17.8501,18.08,144700,0.0,1.0
2005-07-12,18.08,18.71,17.93,18.08,144100,18.08,18.71,17.93,18.08,144100,0.0,1.0
2005-07-13,17.8,18.1,17.4601,18.1,39500,17.8,18.1,17.4601,18.1,39500,0.0,1.0
2005-07-14,17.38,18.0,16.95,18.0,50100,17.38,18.0,16.95,18.0,50100,0.0,1.0
2005-07-15,17.3,17.45,17.05,17.25,46000,17.3,17.45,17.05,17.25,46000,0.0,1.0
2005-07-18,17.42,17.59,17.28,17.28,103100,17.42,17.59,17.28,17.28,103100,0.0,1.0
2005-07-19,17.68,17.99,17.42,17.42,52600,17.68,17.99,17.42,17.42,52600,0.0,1.0
2005-07-20,17.5,17.95,17.2,17.62,41700,17.5,17.95,17.2,17.62,41700,0.0,1.0
2005-07-21,17.31,17.71,16.91,17.5,46500,17.31,17.71,16.91,17.5,46500,0.0,1.0
2005-07-22,17.65,17.74,17.25,17.37,48000,17.65,17.74,17.25,17.37,48000,0.0,1.0
2005-07-25,17.57,18.0,17.48,17.55,31600,17.57,18.0,17.48,17.55,31600,0.0,1.0
2005-07-26,17.4,17.73,17.16,17.522,37700,17.4,17.73,17.16,17.522,37700,0.0,1.0
2005-07-27,17.15,17.5,16.75,17.5,34100,17.15,17.5,16.75,17.5,34100,0.0,1.0
2005-07-28,17.45,17.45,16.94,17.09,47700,17.45,17.45,16.94,17.09,47700,0.0,1.0
2005-07-29,17.6,18.29,17.32,17.44,169900,17.6,18.29,17.32,17.44,169900,0.0,1.0
2005-08-01,17.65,17.96,17.5,17.65,54600,17.65,17.96,17.5,17.65,54600,0.0,1.0
2005-08-02,18.02,18.02,17.52,17.57,82600,18.02,18.02,17.52,17.57,82600,0.0,1.0
2005-08-03,17.96,18.05,17.23,18.05,71500,17.96,18.05,17.23,18.05,71500,0.0,1.0
2005-08-04,16.87,18.33,16.87,18.0,371900,16.87,18.33,16.87,18.0,371900,0.0,1.0
2005-08-05,17.08,17.6,16.77,17.4,276500,17.08,17.6,16.77,17.4,276500,0.0,1.0
2005-08-08,16.78,17.63,16.5,17.17,197200,16.78,17.63,16.5,17.17,197200,0.0,1.0
2005-08-09,17.24,17.45,16.85,16.85,106700,17.24,17.45,16.85,16.85,106700,0.0,1.0
2005-08-10,17.18,17.8,17.0,17.29,126400,17.18,17.8,17.0,17.29,126400,0.0,1.0
2005-08-11,17.5,17.5,17.03,17.14,69900,17.5,17.5,17.03,17.14,69900,0.0,1.0
2005-08-12,17.55,17.74,17.07,17.51,90200,17.55,17.74,17.07,17.51,90200,0.0,1.0
2005-08-15,17.57,17.65,17.1,17.59,50700,17.57,17.65,17.1,17.59,50700,0.0,1.0
2005-08-16,17.06,17.62,17.06,17.5,51400,17.06,17.62,17.06,17.5,51400,0.0,1.0
2005-08-17,17.17,17.47,17.03,17.16,43200,17.17,17.47,17.03,17.16,43200,0.0,1.0
2005-08-18,17.06,17.24,17.06,17.21,28300,17.06,17.24,17.06,17.21,28300,0.0,1.0
2005-08-19,17.36,17.71,17.01,17.01,171300,17.36,17.71,17.01,17.01,171300,0.0,1.0
2005-08-22,17.69,17.69,17.36,17.5,75100,17.69,17.69,17.36,17.5,75100,0.0,1.0
2005-08-23,17.28,17.75,17.14,17.75,63200,17.28,17.75,17.14,17.75,63200,0.0,1.0
2005-08-24,17.47,17.67,17.26,17.26,64700,17.47,17.67,17.26,17.26,64700,0.0,1.0
2005-08-25,17.57,17.63,17.35,17.51,139400,17.57,17.63,17.35,17.51,139400,0.0,1.0
2005-08-26,17.38,17.66,17.3,17.57,135200,17.38,17.66,17.3,17.57,135200,0.0,1.0
2005-08-29,17.17,17.28,17.02,17.27,58000,17.17,17.28,17.02,17.27,58000,0.0,1.0
2005-08-30,17.58,17.71,17.09,17.09,64600,17.58,17.71,17.09,17.09,64600,0.0,1.0
2005-08-31,17.82,17.939,17.54,17.54,119000,17.82,17.939,17.54,17.54,119000,0.0,1.0
2005-09-01,17.09,17.8,17.06,17.73,83100,17.09,17.8,17.06,17.73,83100,0.0,1.0
2005-09-02,17.4,17.55,17.02,17.02,65000,17.4,17.55,17.02,17.02,65000,0.0,1.0
2005-09-06,17.8,17.92,17.18,17.4,71500,17.8,17.92,17.18,17.4,71500,0.0,1.0
2005-09-07,17.66,17.85,17.49,17.78,43400,17.66,17.85,17.49,17.78,43400,0.0,1.0
2005-09-08,17.5,17.64,17.33,17.5,40400,17.5,17.64,17.33,17.5,40400,0.0,1.0
2005-09-09,18.45,18.49,17.6,17.6,145400,18.45,18.49,17.6,17.6,145400,0.0,1.0
2005-09-12,19.56,20.16,18.57,18.57,223400,19.56,20.16,18.57,18.57,223400,0.0,1.0
2005-09-13,17.87,19.07,17.74,19.07,712100,17.87,19.07,17.74,19.07,712100,0.0,1.0
2005-09-14,17.55,17.75,17.49,17.71,1540600,17.55,17.75,17.49,17.71,1540600,0.0,1.0
2005-09-15,17.57,17.67,17.52,17.67,294700,17.57,17.67,17.52,17.67,294700,0.0,1.0
2005-09-16,17.64,17.71,17.34,17.71,407400,17.64,17.71,17.34,17.71,407400,0.0,1.0
2005-09-19,17.78,17.84,17.55,17.59,217200,17.78,17.84,17.55,17.59,217200,0.0,1.0
2005-09-20,18.08,18.08,17.75,17.83,225800,18.08,18.08,17.75,17.83,225800,0.0,1.0
2005-09-21,17.89,18.08,17.75,17.97,333200,17.89,18.08,17.75,17.97,333200,0.0,1.0
2005-09-22,17.59,17.85,17.5,17.85,99300,17.59,17.85,17.5,17.85,99300,0.0,1.0
2005-09-23,17.6,17.75,17.49,17.49,37900,17.6,17.75,17.49,17.49,37900,0.0,1.0
2005-09-26,17.77,17.89,17.62,17.72,66000,17.77,17.89,17.62,17.72,66000,0.0,1.0
2005-09-27,17.64,17.91,17.59,17.87,311600,17.64,17.91,17.59,17.87,311600,0.0,1.0
2005-09-28,17.34,17.73,17.27,17.63,180200,17.34,17.73,17.27,17.63,180200,0.0,1.0
2005-09-29,17.91,17.91,17.3,17.3,164700,17.91,17.91,17.3,17.3,164700,0.0,1.0
2005-09-30,17.84,18.0,17.72,18.0,253800,17.84,18.0,17.72,18.0,253800,0.0,1.0
2005-10-03,18.23,18.23,17.8,17.8599,232400,18.23,18.23,17.8,17.8599,232400,0.0,1.0
2005-10-04,18.14,18.42,18.13,18.27,223000,18.14,18.42,18.13,18.27,223000,0.0,1.0
2005-10-05,17.68,18.32,17.54,18.32,392300,17.68,18.32,17.54,18.32,392300,0.0,1.0
2005-10-06,17.44,17.98,17.39,17.8,78600,17.44,17.98,17.39,17.8,78600,0.0,1.0
2005-10-07,17.5,17.83,17.4,17.4,31500,17.5,17.83,17.4,17.4,31500,0.0,1.0
2005-10-10,17.58,17.67,17.45,17.63,187200,17.58,17.67,17.45,17.63,187200,0.0,1.0
2005-10-11,17.2,17.64,17.18,17.64,73700,17.2,17.64,17.18,17.64,73700,0.0,1.0
2005-10-12,16.81,17.31,16.65,17.11,94300,16.81,17.31,16.65,17.11,94300,0.0,1.0
2005-10-13,16.76,16.9,16.66,16.81,126100,16.76,16.9,16.66,16.81,126100,0.0,1.0
2005-10-14,17.02,17.02,16.7,16.84,50700,17.02,17.02,16.7,16.84,50700,0.0,1.0
2005-10-17,16.97,17.17,16.77,17.09,112300,16.97,17.17,16.77,17.09,112300,0.0,1.0
2005-10-18,16.19,16.96,16.0,16.96,268100,16.19,16.96,16.0,16.96,268100,0.0,1.0
2005-10-19,16.16,16.46,15.4,16.1,223200,16.16,16.46,15.4,16.1,223200,0.0,1.0
2005-10-20,15.96,16.25,15.92,16.12,87300,15.96,16.25,15.92,16.12,87300,0.0,1.0
2005-10-21,16.0,16.25,15.89,15.89,179900,16.0,16.25,15.89,15.89,179900,0.0,1.0
2005-10-24,16.78,16.79,16.04,16.04,70600,16.78,16.79,16.04,16.04,70600,0.0,1.0
2005-10-25,16.98,17.03,16.43,16.69,110700,16.98,17.03,16.43,16.69,110700,0.0,1.0
2005-10-26,17.18,17.4,16.96,17.15,506600,17.18,17.4,16.96,17.15,506600,0.0,1.0
2005-10-27,16.53,17.22,16.5,17.13,202100,16.53,17.22,16.5,17.13,202100,0.0,1.0
2005-10-28,16.68,16.83,16.44,16.61,153000,16.68,16.83,16.44,16.61,153000,0.0,1.0
2005-10-31,17.19,17.29,16.86,16.93,83200,17.19,17.29,16.86,16.93,83200,0.0,1.0
2005-11-01,16.19,17.31,16.18,17.29,207200,16.19,17.31,16.18,17.29,207200,0.0,1.0
2005-11-02,16.3,16.37,16.0,16.16,189800,16.3,16.37,16.0,16.16,189800,0.0,1.0
2005-11-03,16.47,16.76,16.4,16.49,188400,16.47,16.76,16.4,16.49,188400,0.0,1.0
2005-11-04,15.7,16.47,15.56,16.47,484400,15.7,16.47,15.56,16.47,484400,0.0,1.0
2005-11-07,15.72,16.3,15.7,15.99,261300,15.72,16.3,15.7,15.99,261300,0.0,1.0
2005-11-08,15.4,15.8,15.29,15.72,277600,15.4,15.8,15.29,15.72,277600,0.0,1.0
2005-11-09,15.5,15.85,15.3,15.44,190100,15.5,15.85,15.3,15.44,190100,0.0,1.0
2005-11-10,15.7,15.72,15.04,15.52,426600,15.7,15.72,15.04,15.52,426600,0.0,1.0
2005-11-11,15.99,16.13,15.41,15.68,134700,15.99,16.13,15.41,15.68,134700,0.0,1.0
2005-11-14,15.78,16.14,15.75,16.09,105700,15.78,16.14,15.75,16.09,105700,0.0,1.0
2005-11-15,15.69,15.82,15.69,15.79,203900,15.69,15.82,15.69,15.79,203900,0.0,1.0
2005-11-16,15.47,15.79,15.31,15.7,144400,15.47,15.79,15.31,15.7,144400,0.0,1.0
2005-11-17,15.69,15.82,15.37,15.52,185200,15.69,15.82,15.37,15.52,185200,0.0,1.0
2005-11-18,15.84,15.92,15.49,15.92,151300,15.84,15.92,15.49,15.92,151300,0.0,1.0
2005-11-21,16.08,16.09,15.58,15.77,149600,16.08,16.09,15.58,15.77,149600,0.0,1.0
2005-11-22,16.69,16.69,15.97,15.99,239000,16.69,16.69,15.97,15.99,239000,0.0,1.0
2005-11-23,16.79,16.82,16.55,16.76,174300,16.79,16.82,16.55,16.76,174300,0.0,1.0
2005-11-25,16.86,16.88,16.71,16.75,137000,16.86,16.88,16.71,16.75,137000,0.0,1.0
2005-11-28,16.84,16.88,16.73,16.75,180900,16.84,16.88,16.73,16.75,180900,0.0,1.0
2005-11-29,16.93,17.04,16.79,16.9,233500,16.93,17.04,16.79,16.9,233500,0.0,1.0
2005-11-30,16.38,17.0,16.35,16.97,152800,16.38,17.0,16.35,16.97,152800,0.0,1.0
2005-12-01,17.0,17.25,16.38,16.38,179200,17.0,17.25,16.38,16.38,179200,0.0,1.0
2005-12-02,16.72,17.08,16.51,17.08,56300,16.72,17.08,16.51,17.08,56300,0.0,1.0
2005-12-05,17.18,17.27,16.49,16.62,105900,17.18,17.27,16.49,16.62,105900,0.0,1.0
2005-12-06,17.47,17.52,17.07,17.31,164900,17.47,17.52,17.07,17.31,164900,0.0,1.0
2005-12-07,16.95,17.4101,16.86,17.41,95000,16.95,17.4101,16.86,17.41,95000,0.0,1.0
2005-12-08,17.2,17.23,16.75,16.88,239600,17.2,17.23,16.75,16.88,239600,0.0,1.0
2005-12-09,17.24,17.35,16.83,17.32,45900,17.24,17.35,16.83,17.32,45900,0.0,1.0
2005-12-12,17.38,17.42,16.85,17.42,152400,17.38,17.42,16.85,17.42,152400,0.0,1.0
2005-12-13,17.46,17.46,16.88,17.26,504300,17.46,17.46,16.88,17.26,504300,0.0,1.0
2005-12-14,18.35,19.07,17.3,17.5,504600,18.35,19.07,17.3,17.5,504600,0.0,1.0
2005-12-15,18.05,18.44,17.84,18.26,150400,18.05,18.44,17.84,18.26,150400,0.0,1.0
2005-12-16,17.84,18.13,17.73,18.02,285200,17.84,18.13,17.73,18.02,285200,0.0,1.0
2005-12-19,16.9,17.79,16.9,17.79,444400,16.9,17.79,16.9,17.79,444400,0.0,1.0
2005-12-20,16.9,17.15,16.65,16.89,257200,16.9,17.15,16.65,16.89,257200,0.0,1.0
2005-12-21,17.1,17.17,16.8,16.89,116600,17.1,17.17,16.8,16.89,116600,0.0,1.0
2005-12-22,17.41,17.43,16.91,17.08,48100,17.41,17.43,16.91,17.08,48100,0.0,1.0
2005-12-23,17.28,17.41,16.9201,17.41,121000,17.28,17.41,16.9201,17.41,121000,0.0,1.0
2005-12-27,17.22,17.55,16.99,17.41,59700,17.22,17.55,16.99,17.41,59700,0.0,1.0
2005-12-28,17.11,17.2,16.92,17.16,63100,17.11,17.2,16.92,17.16,63100,0.0,1.0
2005-12-29,17.04,17.19,16.83,17.19,53800,17.04,17.19,16.83,17.19,53800,0.0,1.0
2005-12-30,17.35,17.41,16.8,16.9,119900,17.35,17.41,16.8,16.9,119900,0.0,1.0
2006-01-03,17.14,17.37,16.75,17.34,94100,17.14,17.37,16.75,17.34,94100,0.0,1.0
2006-01-04,17.36,17.71,16.97,17.05,245500,17.36,17.71,16.97,17.05,245500,0.0,1.0
2006-01-05,17.58,17.82,17.36,17.46,109900,17.58,17.82,17.36,17.46,109900,0.0,1.0
2006-01-06,17.84,17.84,17.48,17.74,352800,17.84,17.84,17.48,17.74,352800,0.0,1.0
2006-01-09,17.98,17.98,17.7,17.97,102300,17.98,17.98,17.7,17.97,102300,0.0,1.0
2006-01-10,18.32,18.33,17.87,17.9,89800,18.32,18.33,17.87,17.9,89800,0.0,1.0
2006-01-11,18.48,18.48,18.16,18.3,176200,18.48,18.48,18.16,18.3,176200,0.0,1.0
2006-01-12,18.05,18.37,17.95,18.36,104600,18.05,18.37,17.95,18.36,104600,0.0,1.0
2006-01-13,18.03,18.23,17.91,17.94,80500,18.03,18.23,17.91,17.94,80500,0.0,1.0
2006-01-17,17.77,18.11,17.7,17.9,47600,17.77,18.11,17.7,17.9,47600,0.0,1.0
2006-01-18,17.91,18.0,17.64,17.64,186800,17.91,18.0,17.64,17.64,186800,0.0,1.0
2006-01-19,17.92,18.06,17.83,18.06,118800,17.92,18.06,17.83,18.06,118800,0.0,1.0
2006-01-20,17.91,18.25,17.78,18.0,74200,17.91,18.25,17.78,18.0,74200,0.0,1.0
2006-01-23,17.75,18.02,17.58,18.02,69900,17.75,18.02,17.58,18.02,69900,0.0,1.0
2006-01-24,18.04,18.08,17.59,17.82,333900,18.04,18.08,17.59,17.82,333900,0.0,1.0
2006-01-25,17.82,18.09,17.41,17.99,253700,17.82,18.09,17.41,17.99,253700,0.0,1.0
2006-01-26,18.12,18.23,17.68,17.94,212900,18.12,18.23,17.68,17.94,212900,0.0,1.0
2006-01-27,18.44,18.54,18.0,18.2,110700,18.44,18.54,18.0,18.2,110700,0.0,1.0
2006-01-30,18.97,19.01,18.36,18.36,248600,18.97,19.01,18.36,18.36,248600,0.0,1.0
2006-01-31,18.86,19.03,18.369,19.03,123800,18.86,19.03,18.369,19.03,123800,0.0,1.0
2006-02-01,18.79,19.07,18.32,18.8,189600,18.79,19.07,18.32,18.8,189600,0.0,1.0
2006-02-02,17.94,18.67,17.67,18.67,157900,17.94,18.67,17.67,18.67,157900,0.0,1.0
2006-02-03,17.39,17.89,17.26,17.89,152900,17.39,17.89,17.26,17.89,152900,0.0,1.0
2006-02-06,17.48,17.6,17.25,17.35,153500,17.48,17.6,17.25,17.35,153500,0.0,1.0
2006-02-07,17.05,17.55,17.0,17.55,191500,17.05,17.55,17.0,17.55,191500,0.0,1.0
2006-02-08,16.93,17.27,16.9,17.09,81800,16.93,17.27,16.9,17.09,81800,0.0,1.0
2006-02-09,17.13,17.39,16.86,17.08,71700,17.13,17.39,16.86,17.08,71700,0.0,1.0
2006-02-10,17.4,17.46,16.91,17.22,59900,17.4,17.46,16.91,17.22,59900,0.0,1.0
2006-02-13,17.11,17.51,17.09,17.42,48000,17.11,17.51,17.09,17.42,48000,0.0,1.0
2006-02-14,16.95,17.38,16.78,17.11,139500,16.95,17.38,16.78,17.11,139500,0.0,1.0
2006-02-15,16.94,17.14,16.83,17.0,52900,16.94,17.14,16.83,17.0,52900,0.0,1.0
2006-02-16,17.01,17.15,16.89,17.01,65900,17.01,17.15,16.89,17.01,65900,0.0,1.0
2006-02-17,16.85,17.1,16.78,17.1,22900,16.85,17.1,16.78,17.1,22900,0.0,1.0
2006-02-21,16.85,17.0,16.77,17.0,35300,16.85,17.0,16.77,17.0,35300,0.0,1.0
2006-02-22,16.83,17.0,16.79,16.85,70000,16.83,17.0,16.79,16.85,70000,0.0,1.0
2006-02-23,17.0,17.13,16.7,16.76,54300,17.0,17.13,16.7,16.76,54300,0.0,1.0
2006-02-24,16.85,17.0,16.61,16.98,37800,16.85,17.0,16.61,16.98,37800,0.0,1.0
2006-02-27,17.29,17.318,16.84,16.84,79200,17.29,17.318,16.84,16.84,79200,0.0,1.0
2006-02-28,17.24,17.35,16.88,17.2,57600,17.24,17.35,16.88,17.2,57600,0.0,1.0
2006-03-01,17.36,17.39,16.85,17.39,32800,17.36,17.39,16.85,17.39,32800,0.0,1.0
2006-03-02,17.35,17.44,17.05,17.42,40300,17.35,17.44,17.05,17.42,40300,0.0,1.0
2006-03-03,17.33,17.41,16.9,17.25,98400,17.33,17.41,16.9,17.25,98400,0.0,1.0
2006-03-06,17.39,17.5,17.15,17.28,61700,17.39,17.5,17.15,17.28,61700,0.0,1.0
2006-03-07,17.255,17.41,17.08,17.33,95400,17.255,17.41,17.08,17.33,95400,0.0,1.0
2006-03-08,17.09,17.33,16.85,17.17,245700,17.09,17.33,16.85,17.17,245700,0.0,1.0
2006-03-09,17.4,17.45,17.17,17.17,219400,17.4,17.45,17.17,17.17,219400,0.0,1.0
2006-03-10,17.37,17.51,17.17,17.4,112800,17.37,17.51,17.17,17.4,112800,0.0,1.0
2006-03-13,17.46,17.6,17.31,17.53,110800,17.46,17.6,17.31,17.53,110800,0.0,1.0
2006-03-14,17.83,17.86,17.25,17.29,108700,17.83,17.86,17.25,17.29,108700,0.0,1.0
2006-03-15,17.33,17.92,17.33,17.92,136100,17.33,17.92,17.33,17.92,136100,0.0,1.0
2006-03-16,16.22,17.12,16.11,17.12,410400,16.22,17.12,16.11,17.12,410400,0.0,1.0
2006-03-17,16.48,16.55,16.22,16.3,363800,16.48,16.55,16.22,16.3,363800,0.0,1.0
2006-03-20,16.38,16.44,16.22,16.44,136300,16.38,16.44,16.22,16.44,136300,0.0,1.0
2006-03-21,15.6,16.38,15.57,16.38,212800,15.6,16.38,15.57,16.38,212800,0.0,1.0
2006-03-22,15.55,15.91,15.47,15.53,144200,15.55,15.91,15.47,15.53,144200,0.0,1.0
2006-03-23,15.5,15.65,15.4372,15.55,51500,15.5,15.65,15.4372,15.55,51500,0.0,1.0
2006-03-24,15.5,15.65,15.45,15.5,97900,15.5,15.65,15.45,15.5,97900,0.0,1.0
2006-03-27,15.16,15.49,15.1,15.49,163000,15.16,15.49,15.1,15.49,163000,0.0,1.0
2006-03-28,14.83,15.17,14.6,15.17,640400,14.83,15.17,14.6,15.17,640400,0.0,1.0
2006-03-29,14.62,14.9,14.55,14.85,287900,14.62,14.9,14.55,14.85,287900,0.0,1.0
2006-03-30,14.67,15.0,14.55,14.67,158400,14.67,15.0,14.55,14.67,158400,0.0,1.0
2006-03-31,14.75,14.75,14.52,14.67,157400,14.75,14.75,14.52,14.67,157400,0.0,1.0
2006-04-03,14.67,14.87,14.64,14.82,116100,14.67,14.87,14.64,14.82,116100,0.0,1.0
2006-04-04,14.67,14.78,14.5,14.67,256300,14.67,14.78,14.5,14.67,256300,0.0,1.0
2006-04-05,14.5,14.9,14.38,14.8,202700,14.5,14.9,14.38,14.8,202700,0.0,1.0
2006-04-06,14.72,14.78,14.42,14.63,491800,14.72,14.78,14.42,14.63,491800,0.0,1.0
2006-04-07,14.5,14.85,14.46,14.74,180000,14.5,14.85,14.46,14.74,180000,0.0,1.0
2006-04-10,14.18,14.61,14.03,14.51,222700,14.18,14.61,14.03,14.51,222700,0.0,1.0
2006-04-11,13.97,14.28,13.92,14.19,165400,13.97,14.28,13.92,14.19,165400,0.0,1.0
2006-04-12,14.14,14.3,13.9,14.11,166000,14.14,14.3,13.9,14.11,166000,0.0,1.0
2006-04-13,14.05,14.22,13.95,14.07,92100,14.05,14.22,13.95,14.07,92100,0.0,1.0
2006-04-17,14.0,14.11,13.96,14.02,192000,14.0,14.11,13.96,14.02,192000,0.0,1.0
2006-04-18,14.28,14.39,13.83,13.99,409800,14.28,14.39,13.83,13.99,409800,0.0,1.0
2006-04-19,14.24,14.42,13.98,14.36,372800,14.24,14.42,13.98,14.36,372800,0.0,1.0
2006-04-20,14.19,14.75,13.9,14.22,169100,14.19,14.75,13.9,14.22,169100,0.0,1.0
2006-04-21,14.44,14.46,14.06,14.31,90400,14.44,14.46,14.06,14.31,90400,0.0,1.0
2006-04-24,14.25,14.45,14.24,14.39,183800,14.25,14.45,14.24,14.39,183800,0.0,1.0
2006-04-25,14.43,14.63,14.22,14.24,223100,14.43,14.63,14.22,14.24,223100,0.0,1.0
2006-04-26,14.7,14.87,14.45,14.48,206700,14.7,14.87,14.45,14.48,206700,0.0,1.0
2006-04-27,14.59,14.8,14.38,14.62,93900,14.59,14.8,14.38,14.62,93900,0.0,1.0
2006-04-28,14.77,14.97,14.41,14.58,204300,14.77,14.97,14.41,14.58,204300,0.0,1.0
2006-05-01,14.45,14.8,14.4,14.75,267800,14.45,14.8,14.4,14.75,267800,0.0,1.0
2006-05-02,14.2,14.75,14.2,14.44,319700,14.2,14.75,14.2,14.44,319700,0.0,1.0
2006-05-03,14.17,14.3,13.97,14.28,529500,14.17,14.3,13.97,14.28,529500,0.0,1.0
2006-05-04,14.17,14.18,14.0,14.13,88800,14.17,14.18,14.0,14.13,88800,0.0,1.0
2006-05-05,14.03,14.27,14.03,14.18,75500,14.03,14.27,14.03,14.18,75500,0.0,1.0
2006-05-08,14.0,14.07,13.85,13.99,135600,14.0,14.07,13.85,13.99,135600,0.0,1.0
2006-05-09,13.56,14.04,13.51,14.0,671400,13.56,14.04,13.51,14.0,671400,0.0,1.0
2006-05-10,10.29,11.14,9.76,11.06,2179200,10.29,11.14,9.76,11.06,2179200,0.0,1.0
2006-05-11,10.29,10.44,10.22,10.28,675800,10.29,10.44,10.22,10.28,675800,0.0,1.0
2006-05-12,10.16,10.58,10.1,10.26,609600,10.16,10.58,10.1,10.26,609600,0.0,1.0
2006-05-15,10.0,10.25,9.93,10.08,345700,10.0,10.25,9.93,10.08,345700,0.0,1.0
2006-05-16,10.23,10.4,10.0,10.0,540500,10.23,10.4,10.0,10.0,540500,0.0,1.0
2006-05-17,9.95,10.23,9.89,10.23,728800,9.95,10.23,9.89,10.23,728800,0.0,1.0
2006-05-18,9.8,10.07,9.72,9.96,475700,9.8,10.07,9.72,9.96,475700,0.0,1.0
2006-05-19,9.64,10.09,9.54,9.82,537400,9.64,10.09,9.54,9.82,537400,0.0,1.0
2006-05-22,9.51,9.62,9.25,9.6,265500,9.51,9.62,9.25,9.6,265500,0.0,1.0
2006-05-23,9.12,9.65,9.1,9.57,421500,9.12,9.65,9.1,9.57,421500,0.0,1.0
2006-05-24,9.08,9.4,8.87,9.16,570500,9.08,9.4,8.87,9.16,570500,0.0,1.0
2006-05-25,9.26,9.31,8.99,9.13,251400,9.26,9.31,8.99,9.13,251400,0.0,1.0
2006-05-26,9.25,9.47,9.15,9.28,212000,9.25,9.47,9.15,9.28,212000,0.0,1.0
2006-05-30,9.1,9.38,8.92,9.2,505500,9.1,9.38,8.92,9.2,505500,0.0,1.0
2006-05-31,9.16,9.25,8.87,9.16,275700,9.16,9.25,8.87,9.16,275700,0.0,1.0
2006-06-01,9.39,9.39,9.18,9.22,279900,9.39,9.39,9.18,9.22,279900,0.0,1.0
2006-06-02,9.26,9.52,9.17,9.52,276900,9.26,9.52,9.17,9.52,276900,0.0,1.0
2006-06-05,10.6,11.05,10.45,10.74,1523700,10.6,11.05,10.45,10.74,1523700,0.0,1.0
2006-06-06,10.7,10.85,10.56,10.6,769200,10.7,10.85,10.56,10.6,769200,0.0,1.0
2006-06-07,11.63,11.84,10.63,10.7,1110000,11.63,11.84,10.63,10.7,1110000,0.0,1.0
2006-06-08,11.83,11.9,11.18,11.63,1027800,11.83,11.9,11.18,11.63,1027800,0.0,1.0
2006-06-09,11.67,11.9,11.48,11.84,316000,11.67,11.9,11.48,11.84,316000,0.0,1.0
2006-06-12,11.68,11.76,11.47,11.63,262100,11.68,11.76,11.47,11.63,262100,0.0,1.0
2006-06-13,11.6,11.9,11.51,11.9,452500,11.6,11.9,11.51,11.9,452500,0.0,1.0
2006-06-14,11.64,11.85,11.59,11.6,237900,11.64,11.85,11.59,11.6,237900,0.0,1.0
2006-06-15,11.7,11.83,11.58,11.8,296200,11.7,11.83,11.58,11.8,296200,0.0,1.0
2006-06-16,11.67,11.75,11.6,11.71,326800,11.67,11.75,11.6,11.71,326800,0.0,1.0
2006-06-19,11.71,11.85,11.67,11.76,145500,11.71,11.85,11.67,11.76,145500,0.0,1.0
2006-06-20,11.63,11.68,11.6,11.66,178200,11.63,11.68,11.6,11.66,178200,0.0,1.0
2006-06-21,11.75,11.95,11.7,11.7,136200,11.75,11.95,11.7,11.7,136200,0.0,1.0
2006-06-22,11.9,11.97,11.66,11.66,306400,11.9,11.97,11.66,11.66,306400,0.0,1.0
2006-06-23,12.03,12.21,11.75,11.92,89900,12.03,12.21,11.75,11.92,89900,0.0,1.0
2006-06-26,11.78,12.1,11.7,12.01,157700,11.78,12.1,11.7,12.01,157700,0.0,1.0
2006-06-27,11.74,11.91,11.7,11.87,115800,11.74,11.91,11.7,11.87,115800,0.0,1.0
2006-06-28,11.97,11.99,11.71,11.84,365200,11.97,11.99,11.71,11.84,365200,0.0,1.0
2006-06-29,12.31,12.31,11.89,12.11,217100,12.31,12.31,11.89,12.11,217100,0.0,1.0
2006-06-30,12.27,12.45,12.0,12.3,1781800,12.27,12.45,12.0,12.3,1781800,0.0,1.0
2006-07-03,12.05,12.27,12.0,12.25,104100,12.05,12.27,12.0,12.25,104100,0.0,1.0
2006-07-05,11.92,12.17,11.72,12.02,215600,11.92,12.17,11.72,12.02,215600,0.0,1.0
2006-07-06,12.04,12.1,11.82,11.85,392300,12.04,12.1,11.82,11.85,392300,0.0,1.0
2006-07-07,11.79,12.04,11.75,12.04,184500,11.79,12.04,11.75,12.04,184500,0.0,1.0
2006-07-10,12.1,12.15,11.82,11.9,139700,12.1,12.15,11.82,11.9,139700,0.0,1.0
2006-07-11,12.22,12.25,11.97,12.15,216500,12.22,12.25,11.97,12.15,216500,0.0,1.0
2006-07-12,12.08,12.194,12.05,12.15,140700,12.08,12.194,12.05,12.15,140700,0.0,1.0
2006-07-13,12.0,12.13,11.95,12.05,125100,12.0,12.13,11.95,12.05,125100,0.0,1.0
2006-07-14,11.96,12.1,11.77,12.08,103400,11.96,12.1,11.77,12.08,103400,0.0,1.0
2006-07-17,11.92,12.07,11.76,12.07,83000,11.92,12.07,11.76,12.07,83000,0.0,1.0
2006-07-18,11.95,12.01,11.79,12.01,67100,11.95,12.01,11.79,12.01,67100,0.0,1.0
2006-07-19,12.4,12.4,12.02,12.07,232300,12.4,12.4,12.02,12.07,232300,0.0,1.0
2006-07-20,12.12,12.5,11.93,12.5,239600,12.12,12.5,11.93,12.5,239600,0.0,1.0
2006-07-21,11.93,12.22,11.88,12.22,147600,11.93,12.22,11.88,12.22,147600,0.0,1.0
2006-07-24,12.12,12.16,11.94,12.13,163300,12.12,12.16,11.94,12.13,163300,0.0,1.0
2006-07-25,12.25,12.32,12.05,12.27,169200,12.25,12.32,12.05,12.27,169200,0.0,1.0
2006-07-26,12.47,12.53,12.16,12.37,108700,12.47,12.53,12.16,12.37,108700,0.0,1.0
2006-07-27,12.55,12.58,12.29,12.55,105500,12.55,12.58,12.29,12.55,105500,0.0,1.0
2006-07-28,12.58,12.65,12.49,12.65,115700,12.58,12.65,12.49,12.65,115700,0.0,1.0
2006-07-31,12.27,12.6,12.2,12.6,99300,12.27,12.6,12.2,12.6,99300,0.0,1.0
2006-08-01,12.07,12.34,11.94,12.27,233900,12.07,12.34,11.94,12.27,233900,0.0,1.0
2006-08-02,11.85,12.0,11.69,12.0,216400,11.85,12.0,11.69,12.0,216400,0.0,1.0
2006-08-03,11.74,11.8,11.47,11.8,176900,11.74,11.8,11.47,11.8,176900,0.0,1.0
2006-08-04,11.98,12.45,11.83,12.0,346600,11.98,12.45,11.83,12.0,346600,0.0,1.0
2006-08-07,11.95,12.06,11.6,12.03,178200,11.95,12.06,11.6,12.03,178200,0.0,1.0
2006-08-08,11.58,12.04,11.57,12.04,167300,11.58,12.04,11.57,12.04,167300,0.0,1.0
2006-08-09,11.62,11.95,11.59,11.82,120500,11.62,11.95,11.59,11.82,120500,0.0,1.0
2006-08-10,11.85,11.97,11.5,11.54,121500,11.85,11.97,11.5,11.54,121500,0.0,1.0
2006-08-11,11.75,11.95,11.71,11.85,68600,11.75,11.95,11.71,11.85,68600,0.0,1.0
2006-08-14,11.76,11.93,11.63,11.92,78200,11.76,11.93,11.63,11.92,78200,0.0,1.0
2006-08-15,11.78,12.0,11.77,12.0,70400,11.78,12.0,11.77,12.0,70400,0.0,1.0
2006-08-16,11.81,12.0,11.69,11.97,127300,11.81,12.0,11.69,11.97,127300,0.0,1.0
2006-08-17,11.95,12.0,11.8048,11.88,112300,11.95,12.0,11.8048,11.88,112300,0.0,1.0
2006-08-18,11.92,12.1,11.88,12.01,114700,11.92,12.1,11.88,12.01,114700,0.0,1.0
2006-08-21,11.88,12.0,11.79,11.95,140700,11.88,12.0,11.79,11.95,140700,0.0,1.0
2006-08-22,11.95,11.97,11.81,11.96,52800,11.95,11.97,11.81,11.96,52800,0.0,1.0
2006-08-23,11.94,12.18,11.86,12.0,128500,11.94,12.18,11.86,12.0,128500,0.0,1.0
2006-08-24,11.99,12.07,11.91,12.07,53500,11.99,12.07,11.91,12.07,53500,0.0,1.0
2006-08-25,11.94,12.08,11.94,12.08,82400,11.94,12.08,11.94,12.08,82400,0.0,1.0
2006-08-28,11.87,12.04,11.86,12.04,33900,11.87,12.04,11.86,12.04,33900,0.0,1.0
2006-08-29,11.89,12.0,11.88,11.9,30600,11.89,12.0,11.88,11.9,30600,0.0,1.0
2006-08-30,11.69,12.04,11.65,11.9,62200,11.69,12.04,11.65,11.9,62200,0.0,1.0
2006-08-31,11.64,11.8,11.6,11.71,59400,11.64,11.8,11.6,11.71,59400,0.0,1.0
2006-09-01,11.68,11.92,11.62,11.62,91700,11.68,11.92,11.62,11.62,91700,0.0,1.0
2006-09-05,11.63,11.77,11.6,11.68,52400,11.63,11.77,11.6,11.68,52400,0.0,1.0
2006-09-06,11.42,11.69,11.3,11.64,73100,11.42,11.69,11.3,11.64,73100,0.0,1.0
2006-09-07,11.59,11.59,11.31,11.48,51100,11.59,11.59,11.31,11.48,51100,0.0,1.0
2006-09-08,12.02,12.02,11.52,11.52,312800,12.02,12.02,11.52,11.52,312800,0.0,1.0
2006-09-11,11.83,12.03,11.81,12.03,260800,11.83,12.03,11.81,12.03,260800,0.0,1.0
2006-09-12,12.03,12.05,11.8,11.86,362300,12.03,12.05,11.8,11.86,362300,0.0,1.0
2006-09-13,12.22,12.31,11.83,11.95,95800,12.22,12.31,11.83,11.95,95800,0.0,1.0
2006-09-14,12.26,12.37,12.13,12.25,102700,12.26,12.37,12.13,12.25,102700,0.0,1.0
2006-09-15,12.28,12.4,12.09,12.22,48900,12.28,12.4,12.09,12.22,48900,0.0,1.0
2006-09-18,12.32,12.35,12.12,12.22,107600,12.32,12.35,12.12,12.22,107600,0.0,1.0
2006-09-19,12.59,12.59,12.29,12.3,127000,12.59,12.59,12.29,12.3,127000,0.0,1.0
2006-09-20,12.56,12.7,12.43,12.6,104700,12.56,12.7,12.43,12.6,104700,0.0,1.0
2006-09-21,12.56,12.62,12.4,12.55,72200,12.56,12.62,12.4,12.55,72200,0.0,1.0
2006-09-22,12.57,12.6,12.41,12.59,24700,12.57,12.6,12.41,12.59,24700,0.0,1.0
2006-09-25,12.52,12.7,12.41,12.67,78200,12.52,12.7,12.41,12.67,78200,0.0,1.0
2006-09-26,12.65,12.7,12.37,12.5101,59900,12.65,12.7,12.37,12.5101,59900,0.0,1.0
2006-09-27,12.5,12.63,12.47,12.55,47500,12.5,12.63,12.47,12.55,47500,0.0,1.0
2006-09-28,12.53,12.6,12.47,12.5,117700,12.53,12.6,12.47,12.5,117700,0.0,1.0
2006-09-29,12.98,13.25,12.53,12.54,229900,12.98,13.25,12.53,12.54,229900,0.0,1.0
2006-10-02,13.1,13.5,13.0,13.0,106600,13.1,13.5,13.0,13.0,106600,0.0,1.0
2006-10-03,12.91,13.18,12.85,13.15,82700,12.91,13.18,12.85,13.15,82700,0.0,1.0
2006-10-04,12.99,13.07,12.85,12.88,41800,12.99,13.07,12.85,12.88,41800,0.0,1.0
2006-10-05,12.92,13.0,12.9,12.98,19000,12.92,13.0,12.9,12.98,19000,0.0,1.0
2006-10-06,13.1,13.26,12.89,12.9,105600,13.1,13.26,12.89,12.9,105600,0.0,1.0
2006-10-09,13.0,13.22,12.85,13.14,62400,13.0,13.22,12.85,13.14,62400,0.0,1.0
2006-10-10,12.97,13.09,12.87,13.05,83800,12.97,13.09,12.87,13.05,83800,0.0,1.0
2006-10-11,12.85,13.11,12.85,13.0,84300,12.85,13.11,12.85,13.0,84300,0.0,1.0
2006-10-12,13.0,13.03,12.91,12.91,179700,13.0,13.03,12.91,12.91,179700,0.0,1.0
2006-10-13,13.02,13.1,12.94,12.94,142700,13.02,13.1,12.94,12.94,142700,0.0,1.0
2006-10-16,13.1,13.14,13.06,13.1,40700,13.1,13.14,13.06,13.1,40700,0.0,1.0
2006-10-17,13.15,13.25,13.01,13.0201,118000,13.15,13.25,13.01,13.0201,118000,0.0,1.0
2006-10-18,13.19,13.33,12.99,13.2,128400,13.19,13.33,12.99,13.2,128400,0.0,1.0
2006-10-19,13.5,13.58,13.22,13.22,109900,13.5,13.58,13.22,13.22,109900,0.0,1.0
2006-10-20,13.68,13.83,13.54,13.54,152700,13.68,13.83,13.54,13.54,152700,0.0,1.0
2006-10-23,13.55,13.96,13.5,13.71,206400,13.55,13.96,13.5,13.71,206400,0.0,1.0
2006-10-24,13.76,13.94,13.58,13.58,111500,13.76,13.94,13.58,13.58,111500,0.0,1.0
2006-10-25,13.86,13.99,13.8,13.8,119100,13.86,13.99,13.8,13.8,119100,0.0,1.0
2006-10-26,14.06,14.14,13.9,13.9,102200,14.06,14.14,13.9,13.9,102200,0.0,1.0
2006-10-27,13.95,14.15,13.95,14.06,179500,13.95,14.15,13.95,14.06,179500,0.0,1.0
2006-10-30,14.06,14.1,13.92,13.92,96300,14.06,14.1,13.92,13.92,96300,0.0,1.0
2006-10-31,14.0,14.06,13.86,14.04,120300,14.0,14.06,13.86,14.04,120300,0.0,1.0
2006-11-01,13.71,14.17,13.65,14.0,63000,13.71,14.17,13.65,14.0,63000,0.0,1.0
2006-11-02,13.47,13.76,13.27,13.76,80700,13.47,13.76,13.27,13.76,80700,0.0,1.0
2006-11-03,12.93,13.34,12.86,13.26,201000,12.93,13.34,12.86,13.26,201000,0.0,1.0
2006-11-06,13.24,13.24,12.8,12.93,152100,13.24,13.24,12.8,12.93,152100,0.0,1.0
2006-11-07,13.02,13.21,12.9,13.21,91300,13.02,13.21,12.9,13.21,91300,0.0,1.0
2006-11-08,13.04,13.05,12.8,13.0,115800,13.04,13.05,12.8,13.0,115800,0.0,1.0
2006-11-09,13.09,13.39,13.02,13.15,56200,13.09,13.39,13.02,13.15,56200,0.0,1.0
2006-11-10,13.25,13.29,13.0,13.14,267000,13.25,13.29,13.0,13.14,267000,0.0,1.0
2006-11-13,13.43,13.7,13.26,13.31,201300,13.43,13.7,13.26,13.31,201300,0.0,1.0
2006-11-14,13.16,13.52,13.07,13.52,91200,13.16,13.52,13.07,13.52,91200,0.0,1.0
2006-11-15,13.01,13.19,12.92,13.19,105300,13.01,13.19,12.92,13.19,105300,0.0,1.0
2006-11-16,12.91,13.19,12.85,13.02,138400,12.91,13.19,12.85,13.02,138400,0.0,1.0
2006-11-17,13.6,13.79,12.82,12.9,103100,13.6,13.79,12.82,12.9,103100,0.0,1.0
2006-11-20,13.85,13.97,13.65,13.65,99700,13.85,13.97,13.65,13.65,99700,0.0,1.0
2006-11-21,14.24,14.3,13.79,13.85,76000,14.24,14.3,13.79,13.85,76000,0.0,1.0
2006-11-22,14.12,14.49,13.99,14.3,86100,14.12,14.49,13.99,14.3,86100,0.0,1.0
2006-11-24,14.35,14.35,14.03,14.07,25800,14.35,14.35,14.03,14.07,25800,0.0,1.0
2006-11-27,13.82,14.45,13.81,14.35,192900,13.82,14.45,13.81,14.35,192900,0.0,1.0
2006-11-28,13.93,14.0,13.62,13.8525,55500,13.93,14.0,13.62,13.8525,55500,0.0,1.0
2006-11-29,13.87,14.0,13.71,13.96,149200,13.87,14.0,13.71,13.96,149200,0.0,1.0
2006-11-30,13.92,14.0,13.67,13.91,271500,13.92,14.0,13.67,13.91,271500,0.0,1.0
2006-12-01,13.89,14.03,13.77,13.96,23400,13.89,14.03,13.77,13.96,23400,0.0,1.0
2006-12-04,13.59,13.88,13.51,13.85,140000,13.59,13.88,13.51,13.85,140000,0.0,1.0
2006-12-05,13.5,13.63,13.41,13.6,101500,13.5,13.63,13.41,13.6,101500,0.0,1.0
2006-12-06,13.7,13.75,13.45,13.58,195500,13.7,13.75,13.45,13.58,195500,0.0,1.0
2006-12-07,13.69,13.85,13.5,13.79,77500,13.69,13.85,13.5,13.79,77500,0.0,1.0
2006-12-08,13.72,13.8,13.58,13.69,58900,13.72,13.8,13.58,13.69,58900,0.0,1.0
2006-12-11,13.52,13.79,13.42,13.6215,81900,13.52,13.79,13.42,13.6215,81900,0.0,1.0
2006-12-12,13.7,13.75,13.53,13.58,65300,13.7,13.75,13.53,13.58,65300,0.0,1.0
2006-12-13,13.46,13.78,13.31,13.78,77900,13.46,13.78,13.31,13.78,77900,0.0,1.0
2006-12-14,13.36,13.48,13.22,13.43,52200,13.36,13.48,13.22,13.43,52200,0.0,1.0
2006-12-15,12.77,13.37,12.51,13.3,237100,12.77,13.37,12.51,13.3,237100,0.0,1.0
2006-12-18,12.64,12.9628,12.56,12.74,87700,12.64,12.9628,12.56,12.74,87700,0.0,1.0
2006-12-19,12.38,12.79,12.33,12.67,116400,12.38,12.79,12.33,12.67,116400,0.0,1.0
2006-12-20,12.39,12.7,12.36,12.46,250100,12.39,12.7,12.36,12.46,250100,0.0,1.0
2006-12-21,12.65,12.99,12.36,12.43,98000,12.65,12.99,12.36,12.43,98000,0.0,1.0
2006-12-22,12.59,12.81,12.37,12.74,43200,12.59,12.81,12.37,12.74,43200,0.0,1.0
2006-12-26,12.69,12.76,12.52,12.63,47700,12.69,12.76,12.52,12.63,47700,0.0,1.0
2006-12-27,12.52,12.84,12.49,12.65,88900,12.52,12.84,12.49,12.65,88900,0.0,1.0
2006-12-28,12.84,12.89,12.48,12.48,65700,12.84,12.89,12.48,12.48,65700,0.0,1.0
2006-12-29,12.6,13.04,12.38,12.85,41700,12.6,13.04,12.38,12.85,41700,0.0,1.0
2007-01-03,12.27,12.66,12.27,12.66,52600,12.27,12.66,12.27,12.66,52600,0.0,1.0
2007-01-04,12.43,12.55,12.23,12.27,53400,12.43,12.55,12.23,12.27,53400,0.0,1.0
2007-01-05,12.04,12.51,12.02,12.45,80200,12.04,12.51,12.02,12.45,80200,0.0,1.0
2007-01-08,11.92,12.17,11.87,12.03,74800,11.92,12.17,11.87,12.03,74800,0.0,1.0
2007-01-09,11.63,11.95,11.54,11.91,136700,11.63,11.95,11.54,11.91,136700,0.0,1.0
2007-01-10,11.67,11.79,11.5,11.58,115600,11.67,11.79,11.5,11.58,115600,0.0,1.0
2007-01-11,11.64,11.84,11.57,11.76,55000,11.64,11.84,11.57,11.76,55000,0.0,1.0
2007-01-12,11.48,11.79,10.96,11.64,82200,11.48,11.79,10.96,11.64,82200,0.0,1.0
2007-01-16,11.09,11.52,10.95,11.52,246800,11.09,11.52,10.95,11.52,246800,0.0,1.0
2007-01-17,11.44,11.47,10.95,10.95,218200,11.44,11.47,10.95,10.95,218200,0.0,1.0
2007-01-18,11.79,11.8,11.33,11.33,134900,11.79,11.8,11.33,11.33,134900,0.0,1.0
2007-01-19,11.49,11.76,11.32,11.75,79400,11.49,11.76,11.32,11.75,79400,0.0,1.0
2007-01-22,11.44,11.57,11.25,11.54,64500,11.44,11.57,11.25,11.54,64500,0.0,1.0
2007-01-23,11.41,11.55,11.26,11.38,86900,11.41,11.55,11.26,11.38,86900,0.0,1.0
2007-01-24,11.3,11.43,11.13,11.38,87500,11.3,11.43,11.13,11.38,87500,0.0,1.0
2007-01-25,11.3,11.43,11.2,11.39,46900,11.3,11.43,11.2,11.39,46900,0.0,1.0
2007-01-26,11.36,11.43,11.22,11.37,26100,11.36,11.43,11.22,11.37,26100,0.0,1.0
2007-01-29,11.17,11.35,10.82,11.33,63100,11.17,11.35,10.82,11.33,63100,0.0,1.0
2007-01-30,11.29,11.39,11.0,11.25,35600,11.29,11.39,11.0,11.25,35600,0.0,1.0
2007-01-31,11.35,11.42,11.13,11.25,32100,11.35,11.42,11.13,11.25,32100,0.0,1.0
2007-02-01,11.3,11.44,11.09,11.34,50500,11.3,11.44,11.09,11.34,50500,0.0,1.0
2007-02-02,11.39,11.46,11.28,11.37,39900,11.39,11.46,11.28,11.37,39900,0.0,1.0
2007-02-05,11.37,11.48,11.1,11.4,45700,11.37,11.48,11.1,11.4,45700,0.0,1.0
2007-02-06,11.38,11.41,11.28,11.35,45900,11.38,11.41,11.28,11.35,45900,0.0,1.0
2007-02-07,11.4,11.45,11.31,11.35,60400,11.4,11.45,11.31,11.35,60400,0.0,1.0
2007-02-08,11.31,11.43,11.3,11.38,29500,11.31,11.43,11.3,11.38,29500,0.0,1.0
2007-02-09,10.8,11.28,10.67,11.28,72500,10.8,11.28,10.67,11.28,72500,0.0,1.0
2007-02-12,10.75,10.94,10.47,10.72,94000,10.75,10.94,10.47,10.72,94000,0.0,1.0
2007-02-13,10.68,10.83,10.55,10.55,50100,10.68,10.83,10.55,10.55,50100,0.0,1.0
2007-02-14,10.54,10.67,10.45,10.67,136100,10.54,10.67,10.45,10.67,136100,0.0,1.0
2007-02-15,10.63,10.98,10.59,10.59,101600,10.63,10.98,10.59,10.59,101600,0.0,1.0
2007-02-16,10.79,10.86,10.55,10.67,69400,10.79,10.86,10.55,10.67,69400,0.0,1.0
2007-02-20,10.73,10.8,10.67,10.76,17000,10.73,10.8,10.67,10.76,17000,0.0,1.0
2007-02-21,10.38,10.71,9.99,10.71,250800,10.38,10.71,9.99,10.71,250800,0.0,1.0
2007-02-22,10.73,10.76,10.35,10.3501,105200,10.73,10.76,10.35,10.3501,105200,0.0,1.0
2007-02-23,10.76,10.8,10.42,10.79,36700,10.76,10.8,10.42,10.79,36700,0.0,1.0
2007-02-26,10.46,10.72,10.41,10.72,78000,10.46,10.72,10.41,10.72,78000,0.0,1.0
2007-02-27,10.05,10.43,9.9,10.4,103100,10.05,10.43,9.9,10.4,103100,0.0,1.0
2007-02-28,10.25,10.25,9.78,10.16,69000,10.25,10.25,9.78,10.16,69000,0.0,1.0
2007-03-01,9.4,9.94,9.31,9.48,506700,9.4,9.94,9.31,9.48,506700,0.0,1.0
2007-03-02,9.43,9.6,9.25,9.33,254300,9.43,9.6,9.25,9.33,254300,0.0,1.0
2007-03-05,9.3,9.45,9.25,9.39,91200,9.3,9.45,9.25,9.39,91200,0.0,1.0
2007-03-06,9.47,9.6,9.3,9.52,270200,9.47,9.6,9.3,9.52,270200,0.0,1.0
2007-03-07,9.97,10.12,9.44,9.46,294000,9.97,10.12,9.44,9.46,294000,0.0,1.0
2007-03-08,9.81,10.0,9.51,9.51,204000,9.81,10.0,9.51,9.51,204000,0.0,1.0
2007-03-09,9.65,9.86,9.5257,9.86,97100,9.65,9.86,9.5257,9.86,97100,0.0,1.0
2007-03-12,9.58,9.6699,9.44,9.65,78700,9.58,9.6699,9.44,9.65,78700,0.0,1.0
2007-03-13,9.36,9.7,9.33,9.55,152800,9.36,9.7,9.33,9.55,152800,0.0,1.0
2007-03-14,9.32,9.46,9.24,9.33,43100,9.32,9.46,9.24,9.33,43100,0.0,1.0
2007-03-15,9.48,9.48,9.27,9.3,120100,9.48,9.48,9.27,9.3,120100,0.0,1.0
2007-03-16,9.39,9.62,9.38,9.5,117600,9.39,9.62,9.38,9.5,117600,0.0,1.0
2007-03-19,9.49,9.52,9.36,9.45,79500,9.49,9.52,9.36,9.45,79500,0.0,1.0
2007-03-20,9.37,9.5,9.32,9.5,52000,9.37,9.5,9.32,9.5,52000,0.0,1.0
2007-03-21,9.5,9.52,9.39,9.4,53300,9.5,9.52,9.39,9.4,53300,0.0,1.0
2007-03-22,9.68,9.7,9.44,9.48,111600,9.68,9.7,9.44,9.48,111600,0.0,1.0
2007-03-23,9.79,9.82,9.67,9.73,79900,9.79,9.82,9.67,9.73,79900,0.0,1.0
2007-03-26,9.75,9.91,9.5,9.84,64200,9.75,9.91,9.5,9.84,64200,0.0,1.0
2007-03-27,9.75,9.77,9.64,9.71,62700,9.75,9.77,9.64,9.71,62700,0.0,1.0
2007-03-28,9.72,9.8,9.68,9.77,56900,9.72,9.8,9.68,9.77,56900,0.0,1.0
2007-03-29,10.07,10.16,9.76,9.8,239500,10.07,10.16,9.76,9.8,239500,0.0,1.0
2007-03-30,9.94,10.03,9.93,10.01,118400,9.94,10.03,9.93,10.01,118400,0.0,1.0
2007-04-02,10.0,10.03,9.85,9.91,52100,10.0,10.03,9.85,9.91,52100,0.0,1.0
2007-04-03,10.04,10.04,9.9,9.95,66300,10.04,10.04,9.9,9.95,66300,0.0,1.0
2007-04-04,10.0,10.03,9.94,10.02,39400,10.0,10.03,9.94,10.02,39400,0.0,1.0
2007-04-05,9.84,9.96,9.78,9.94,38600,9.84,9.96,9.78,9.94,38600,0.0,1.0
2007-04-09,9.81,9.9,9.75,9.85,55600,9.81,9.9,9.75,9.85,55600,0.0,1.0
2007-04-10,9.56,9.88,9.47,9.74,726200,9.56,9.88,9.47,9.74,726200,0.0,1.0
2007-04-11,9.56,9.61,9.5,9.53,146300,9.56,9.61,9.5,9.53,146300,0.0,1.0
2007-04-12,9.5801,9.61,9.5,9.53,86100,9.5801,9.61,9.5,9.53,86100,0.0,1.0
2007-04-13,9.81,9.93,9.6,9.93,161000,9.81,9.93,9.6,9.93,161000,0.0,1.0
2007-04-16,9.92,9.93,9.77,9.85,51600,9.92,9.93,9.77,9.85,51600,0.0,1.0
2007-04-17,9.95,9.99,9.81,9.95,73900,9.95,9.99,9.81,9.95,73900,0.0,1.0
2007-04-18,9.98,10.03,9.89,9.89,119600,9.98,10.03,9.89,9.89,119600,0.0,1.0
2007-04-19,10.3,10.47,9.99,10.47,184800,10.3,10.47,9.99,10.47,184800,0.0,1.0
2007-04-20,10.76,10.78,10.34,10.34,236300,10.76,10.78,10.34,10.34,236300,0.0,1.0
2007-04-23,11.5,11.73,11.26,11.27,342000,11.5,11.73,11.26,11.27,342000,0.0,1.0
2007-04-24,12.18,12.41,11.36,11.5,446200,12.18,12.41,11.36,11.5,446200,0.0,1.0
2007-04-25,12.03,12.26,11.8,12.26,235000,12.03,12.26,11.8,12.26,235000,0.0,1.0
2007-04-26,11.89,12.0,11.85,12.0,132800,11.89,12.0,11.85,12.0,132800,0.0,1.0
2007-04-27,11.98,12.11,11.9,11.9,83200,11.98,12.11,11.9,11.9,83200,0.0,1.0
2007-04-30,11.9,12.0,11.84,11.95,122600,11.9,12.0,11.84,11.95,122600,0.0,1.0
2007-05-01,11.9,11.99,11.83,11.95,103400,11.9,11.99,11.83,11.95,103400,0.0,1.0
2007-05-02,12.11,12.29,11.85,11.87,149500,12.11,12.29,11.85,11.87,149500,0.0,1.0
2007-05-03,12.23,12.4,11.87,12.15,117000,12.23,12.4,11.87,12.15,117000,0.0,1.0
2007-05-04,12.22,12.59,12.1,12.36,84100,12.22,12.59,12.1,12.36,84100,0.0,1.0
2007-05-07,12.18,12.27,12.07,12.22,53100,12.18,12.27,12.07,12.22,53100,0.0,1.0
2007-05-08,12.57,12.57,12.03,12.22,73400,12.57,12.57,12.03,12.22,73400,0.0,1.0
2007-05-09,12.42,12.64,12.08,12.64,135200,12.42,12.64,12.08,12.64,135200,0.0,1.0
2007-05-10,12.24,12.48,11.95,12.42,132000,12.24,12.48,11.95,12.42,132000,0.0,1.0
2007-05-11,12.28,12.35,12.12,12.26,91600,12.28,12.35,12.12,12.26,91600,0.0,1.0
2007-05-14,12.43,12.56,12.24,12.24,161200,12.43,12.56,12.24,12.24,161200,0.0,1.0
2007-05-15,12.12,12.49,12.03,12.49,160100,12.12,12.49,12.03,12.49,160100,0.0,1.0
2007-05-16,11.8,12.12,11.72,12.11,161900,11.8,12.12,11.72,12.11,161900,0.0,1.0
2007-05-17,11.8,11.85,11.7,11.84,216200,11.8,11.85,11.7,11.84,216200,0.0,1.0
2007-05-18,11.67,11.85,11.59,11.8,199400,11.67,11.85,11.59,11.8,199400,0.0,1.0
2007-05-21,11.86,12.12,11.77,11.85,152800,11.86,12.12,11.77,11.85,152800,0.0,1.0
2007-05-22,12.16,12.26,11.92,11.93,66400,12.16,12.26,11.92,11.93,66400,0.0,1.0
2007-05-23,12.25,12.33,12.08,12.26,60500,12.25,12.33,12.08,12.26,60500,0.0,1.0
2007-05-24,12.05,12.38,11.82,12.35,139700,12.05,12.38,11.82,12.35,139700,0.0,1.0
2007-05-25,11.84,12.31,11.78,12.11,60100,11.84,12.31,11.78,12.11,60100,0.0,1.0
2007-05-29,12.06,12.22,11.9,11.9,51700,12.06,12.22,11.9,11.9,51700,0.0,1.0
2007-05-30,11.98,12.13,11.9,12.13,118900,11.98,12.13,11.9,12.13,118900,0.0,1.0
2007-05-31,12.07,12.22,12.02,12.09,186400,12.07,12.22,12.02,12.09,186400,0.0,1.0
2007-06-01,12.03,12.2,11.94,12.14,91200,12.03,12.2,11.94,12.14,91200,0.0,1.0
2007-06-04,11.92,12.1,11.9,12.04,84900,11.92,12.1,11.9,12.04,84900,0.0,1.0
2007-06-05,11.92,12.21,11.92,11.97,63900,11.92,12.21,11.92,11.97,63900,0.0,1.0
2007-06-06,11.93,12.29,11.86,11.88,84800,11.93,12.29,11.86,11.88,84800,0.0,1.0
2007-06-07,11.92,12.17,11.92,11.93,268000,11.92,12.17,11.92,11.93,268000,0.0,1.0
2007-06-08,11.84,12.04,11.81,11.91,155900,11.84,12.04,11.81,11.91,155900,0.0,1.0
2007-06-11,11.92,12.02,11.78,11.79,71300,11.92,12.02,11.78,11.79,71300,0.0,1.0
2007-06-12,11.81,11.94,11.8,11.92,94200,11.81,11.94,11.8,11.92,94200,0.0,1.0
2007-06-13,11.9,11.99,11.81,11.89,51500,11.9,11.99,11.81,11.89,51500,0.0,1.0
2007-06-14,11.9,11.91,11.75,11.87,163900,11.9,11.91,11.75,11.87,163900,0.0,1.0
2007-06-15,12.16,12.2,11.95,12.0,169600,12.16,12.2,11.95,12.0,169600,0.0,1.0
2007-06-18,12.02,12.2,12.0,12.2,135400,12.02,12.2,12.0,12.2,135400,0.0,1.0
2007-06-19,11.98,12.09,11.92,11.97,117000,11.98,12.09,11.92,11.97,117000,0.0,1.0
2007-06-20,11.91,12.08,11.76,12.03,94000,11.91,12.08,11.76,12.03,94000,0.0,1.0
2007-06-21,11.98,12.05,11.83,11.93,100200,11.98,12.05,11.83,11.93,100200,0.0,1.0
2007-06-22,11.67,12.0,11.65,11.93,1735700,11.67,12.0,11.65,11.93,1735700,0.0,1.0
2007-06-25,11.85,12.08,11.65,11.65,171700,11.85,12.08,11.65,11.65,171700,0.0,1.0
2007-06-26,11.77,12.02,11.77,11.95,149700,11.77,12.02,11.77,11.95,149700,0.0,1.0
2007-06-27,12.1,12.1,11.65,11.7,99300,12.1,12.1,11.65,11.7,99300,0.0,1.0
2007-06-28,12.5,12.55,12.0,12.1,265900,12.5,12.55,12.0,12.1,265900,0.0,1.0
2007-06-29,12.48,12.6,12.44,12.57,220600,12.48,12.6,12.44,12.57,220600,0.0,1.0
2007-07-02,12.61,12.65,12.45,12.57,178700,12.61,12.65,12.45,12.57,178700,0.0,1.0
2007-07-03,12.74,12.75,12.55,12.67,47500,12.74,12.75,12.55,12.67,47500,0.0,1.0
2007-07-05,12.77,12.81,12.52,12.71,89900,12.77,12.81,12.52,12.71,89900,0.0,1.0
2007-07-06,12.74,12.79,12.54,12.73,34500,12.74,12.79,12.54,12.73,34500,0.0,1.0
2007-07-09,12.77,12.79,12.61,12.71,64600,12.77,12.79,12.61,12.71,64600,0.0,1.0
2007-07-10,12.51,12.76,12.46,12.7,253000,12.51,12.76,12.46,12.7,253000,0.0,1.0
2007-07-11,12.38,12.58,12.36,12.48,122300,12.38,12.58,12.36,12.48,122300,0.0,1.0
2007-07-12,12.6701,12.74,12.34,12.5,78800,12.6701,12.74,12.34,12.5,78800,0.0,1.0
2007-07-13,12.39,12.69,12.36,12.69,147600,12.39,12.69,12.36,12.69,147600,0.0,1.0
2007-07-16,12.31,12.45,12.06,12.38,65600,12.31,12.45,12.06,12.38,65600,0.0,1.0
2007-07-17,12.33,12.4,12.22,12.31,70000,12.33,12.4,12.22,12.31,70000,0.0,1.0
2007-07-18,12.28,12.33,12.22,12.27,103900,12.28,12.33,12.22,12.27,103900,0.0,1.0
2007-07-19,12.28,12.41,12.26,12.35,252800,12.28,12.41,12.26,12.35,252800,0.0,1.0
2007-07-20,12.21,12.28,12.15,12.25,95500,12.21,12.28,12.15,12.25,95500,0.0,1.0
2007-07-23,12.09,12.34,12.09,12.27,100800,12.09,12.34,12.09,12.27,100800,0.0,1.0
2007-07-24,11.81,11.98,11.79,11.98,134300,11.81,11.98,11.79,11.98,134300,0.0,1.0
2007-07-25,11.51,11.87,11.48,11.8,260900,11.51,11.87,11.48,11.8,260900,0.0,1.0
2007-07-26,11.25,11.48,11.22,11.39,152900,11.25,11.48,11.22,11.39,152900,0.0,1.0
2007-07-27,10.9,11.42,10.7,11.21,207900,10.9,11.42,10.7,11.21,207900,0.0,1.0
2007-07-30,10.61,10.95,10.54,10.91,213500,10.61,10.95,10.54,10.91,213500,0.0,1.0
2007-07-31,10.33,10.91,10.28,10.69,168200,10.33,10.91,10.28,10.69,168200,0.0,1.0
2007-08-01,10.21,10.54,10.16,10.31,96100,10.21,10.54,10.16,10.31,96100,0.0,1.0
2007-08-02,10.08,10.72,9.96,10.47,209200,10.08,10.72,9.96,10.47,209200,0.0,1.0
2007-08-03,9.81,10.17,9.8,10.05,285300,9.81,10.17,9.8,10.05,285300,0.0,1.0
2007-08-06,9.74,10.0,9.47,9.82,281300,9.74,10.0,9.47,9.82,281300,0.0,1.0
2007-08-07,9.66,9.81,9.35,9.67,196400,9.66,9.81,9.35,9.67,196400,0.0,1.0
2007-08-08,9.83,10.0,9.34,9.75,241200,9.83,10.0,9.34,9.75,241200,0.0,1.0
2007-08-09,9.65,10.09,9.42,9.81,642000,9.65,10.09,9.42,9.81,642000,0.0,1.0
2007-08-10,9.86,10.53,9.41,9.63,294700,9.86,10.53,9.41,9.63,294700,0.0,1.0
2007-08-13,10.27,10.72,9.95,9.95,95900,10.27,10.72,9.95,9.95,95900,0.0,1.0
2007-08-14,9.72,10.33,9.65,10.33,339100,9.72,10.33,9.65,10.33,339100,0.0,1.0
2007-08-15,10.05,10.17,9.66,9.78,164900,10.05,10.17,9.66,9.78,164900,0.0,1.0
2007-08-16,10.2,10.71,9.85,10.0,258200,10.2,10.71,9.85,10.0,258200,0.0,1.0
2007-08-17,10.37,10.85,9.73,10.81,226900,10.37,10.85,9.73,10.81,226900,0.0,1.0
2007-08-20,10.18,10.47,10.09,10.38,135100,10.18,10.47,10.09,10.38,135100,0.0,1.0
2007-08-21,10.24,10.5,10.13,10.13,83700,10.24,10.5,10.13,10.13,83700,0.0,1.0
2007-08-22,10.98,11.16,10.3,10.31,249700,10.98,11.16,10.3,10.31,249700,0.0,1.0
2007-08-23,10.92,11.21,10.88,11.08,106900,10.92,11.21,10.88,11.08,106900,0.0,1.0
2007-08-24,11.05,11.11,10.75,10.9,78600,11.05,11.11,10.75,10.9,78600,0.0,1.0
2007-08-27,10.81,11.18,10.78,11.04,90800,10.81,11.18,10.78,11.04,90800,0.0,1.0
2007-08-28,10.56,10.81,10.52,10.72,100800,10.56,10.81,10.52,10.72,100800,0.0,1.0
2007-08-29,10.68,10.73,10.5,10.61,73400,10.68,10.73,10.5,10.61,73400,0.0,1.0
2007-08-30,10.73,10.86,10.6,10.6,154800,10.73,10.86,10.6,10.6,154800,0.0,1.0
2007-08-31,11.0,11.25,10.78,10.91,90600,11.0,11.25,10.78,10.91,90600,0.0,1.0
2007-09-04,11.02,11.12,10.86,10.96,72200,11.02,11.12,10.86,10.96,72200,0.0,1.0
2007-09-05,10.94,11.05,10.88,10.96,123000,10.94,11.05,10.88,10.96,123000,0.0,1.0
2007-09-06,10.77,11.06,10.65,10.93,114800,10.77,11.06,10.65,10.93,114800,0.0,1.0
2007-09-07,10.43,10.67,10.43,10.67,76800,10.43,10.67,10.43,10.67,76800,0.0,1.0
2007-09-10,10.44,10.52,9.98,10.52,156400,10.44,10.52,9.98,10.52,156400,0.0,1.0
2007-09-11,10.43,10.56,10.36,10.49,67600,10.43,10.56,10.36,10.49,67600,0.0,1.0
2007-09-12,10.44,10.46,10.25,10.38,81200,10.44,10.46,10.25,10.38,81200,0.0,1.0
2007-09-13,10.47,10.54,10.35,10.48,89500,10.47,10.54,10.35,10.48,89500,0.0,1.0
2007-09-14,10.53,10.54,10.16,10.39,92100,10.53,10.54,10.16,10.39,92100,0.0,1.0
2007-09-17,10.35,10.52,10.25,10.52,117900,10.35,10.52,10.25,10.52,117900,0.0,1.0
2007-09-18,11.23,11.24,10.34,10.39,155800,11.23,11.24,10.34,10.39,155800,0.0,1.0
2007-09-19,11.66,11.77,11.28,11.3,155800,11.66,11.77,11.28,11.3,155800,0.0,1.0
2007-09-20,11.47,11.71,11.25,11.65,165900,11.47,11.71,11.25,11.65,165900,0.0,1.0
2007-09-21,11.85,12.12,11.44,11.56,127900,11.85,12.12,11.44,11.56,127900,0.0,1.0
2007-09-24,11.73,11.89,11.59,11.82,63700,11.73,11.89,11.59,11.82,63700,0.0,1.0
2007-09-25,11.2,11.67,10.86,11.57,205600,11.2,11.67,10.86,11.57,205600,0.0,1.0
2007-09-26,11.79,11.84,11.17,11.21,138000,11.79,11.84,11.17,11.21,138000,0.0,1.0
2007-09-27,11.75,11.84,11.35,11.82,226500,11.75,11.84,11.35,11.82,226500,0.0,1.0
2007-09-28,11.8,11.89,11.54,11.72,118100,11.8,11.89,11.54,11.72,118100,0.0,1.0
2007-10-01,11.78,11.86,11.52,11.78,124700,11.78,11.86,11.52,11.78,124700,0.0,1.0
2007-10-02,11.96,12.07,11.54,11.84,111700,11.96,12.07,11.54,11.84,111700,0.0,1.0
2007-10-03,12.04,12.23,11.85,11.86,74300,12.04,12.23,11.85,11.86,74300,0.0,1.0
2007-10-04,11.75,12.11,11.72,12.11,53400,11.75,12.11,11.72,12.11,53400,0.0,1.0
2007-10-05,11.67,11.75,11.32,11.75,66500,11.67,11.75,11.32,11.75,66500,0.0,1.0
2007-10-08,11.66,11.69,11.33,11.69,50900,11.66,11.69,11.33,11.69,50900,0.0,1.0
2007-10-09,11.55,11.7,11.38,11.67,88600,11.55,11.7,11.38,11.67,88600,0.0,1.0
2007-10-10,11.4,11.61,11.33,11.5,45200,11.4,11.61,11.33,11.5,45200,0.0,1.0
2007-10-11,11.4,11.66,11.33,11.42,102800,11.4,11.66,11.33,11.42,102800,0.0,1.0
2007-10-12,11.75,11.75,11.34,11.39,47900,11.75,11.75,11.34,11.39,47900,0.0,1.0
2007-10-15,11.74,11.75,11.47,11.74,98300,11.74,11.75,11.47,11.74,98300,0.0,1.0
2007-10-16,11.6,11.8,11.59,11.73,279300,11.6,11.8,11.59,11.73,279300,0.0,1.0
2007-10-17,11.75,11.75,11.46,11.69,80000,11.75,11.75,11.46,11.69,80000,0.0,1.0
2007-10-18,11.17,11.75,11.14,11.715,216500,11.17,11.75,11.14,11.715,216500,0.0,1.0
2007-10-19,10.95,11.25,10.86,11.17,182900,10.95,11.25,10.86,11.17,182900,0.0,1.0
2007-10-22,11.2,11.37,10.8,10.8,72500,11.2,11.37,10.8,10.8,72500,0.0,1.0
2007-10-23,10.85,11.27,10.65,11.27,93700,10.85,11.27,10.65,11.27,93700,0.0,1.0
2007-10-24,10.79,10.9,10.66,10.78,117200,10.79,10.9,10.66,10.78,117200,0.0,1.0
2007-10-25,10.64,10.82,10.58,10.79,87200,10.64,10.82,10.58,10.79,87200,0.0,1.0
2007-10-26,11.25,11.25,10.66,10.75,97300,11.25,11.25,10.66,10.75,97300,0.0,1.0
2007-10-29,11.21,11.32,11.18,11.26,65300,11.21,11.32,11.18,11.26,65300,0.0,1.0
2007-10-30,11.39,11.42,11.19,11.21,48400,11.39,11.42,11.19,11.21,48400,0.0,1.0
2007-10-31,11.41,11.55,11.18,11.43,115000,11.41,11.55,11.18,11.43,115000,0.0,1.0
2007-11-01,10.72,11.41,10.56,11.25,125600,10.72,11.41,10.56,11.25,125600,0.0,1.0
2007-11-02,11.06,11.07,10.64,10.85,122700,11.06,11.07,10.64,10.85,122700,0.0,1.0
2007-11-05,10.73,10.99,10.73,10.99,58900,10.73,10.99,10.73,10.99,58900,0.0,1.0
2007-11-06,10.99,11.0,10.46,10.74,112100,10.99,11.0,10.46,10.74,112100,0.0,1.0
2007-11-07,10.56,10.93,10.52,10.84,86900,10.56,10.93,10.52,10.84,86900,0.0,1.0
2007-11-08,10.44,10.8,10.22,10.63,90200,10.44,10.8,10.22,10.63,90200,0.0,1.0
2007-11-09,10.39,10.99,10.24,10.38,84300,10.39,10.99,10.24,10.38,84300,0.0,1.0
2007-11-12,10.35,10.51,10.3,10.4,111400,10.35,10.51,10.3,10.4,111400,0.0,1.0
2007-11-13,10.11,10.43,9.96,10.41,349000,10.11,10.43,9.96,10.41,349000,0.0,1.0
2007-11-14,10.25,10.25,9.99,10.15,307100,10.25,10.25,9.99,10.15,307100,0.0,1.0
2007-11-15,10.18,10.29,10.12,10.2,110900,10.18,10.29,10.12,10.2,110900,0.0,1.0
2007-11-16,10.25,10.38,10.05,10.19,133800,10.25,10.38,10.05,10.19,133800,0.0,1.0
2007-11-19,10.12,10.25,10.05,10.18,298300,10.12,10.25,10.05,10.18,298300,0.0,1.0
2007-11-20,10.44,10.57,10.1,10.1,255400,10.44,10.57,10.1,10.1,255400,0.0,1.0
2007-11-21,10.13,10.41,10.06,10.36,83800,10.13,10.41,10.06,10.36,83800,0.0,1.0
2007-11-23,10.4,10.46,10.2,10.2,34300,10.4,10.46,10.2,10.2,34300,0.0,1.0
2007-11-26,10.28,10.45,10.05,10.39,155200,10.28,10.45,10.05,10.39,155200,0.0,1.0
2007-11-27,10.34,10.39,10.08,10.33,88300,10.34,10.39,10.08,10.33,88300,0.0,1.0
2007-11-28,10.39,10.52,10.33,10.39,151100,10.39,10.52,10.33,10.39,151100,0.0,1.0
2007-11-29,10.14,10.39,10.08,10.39,134500,10.14,10.39,10.08,10.39,134500,0.0,1.0
2007-11-30,10.27,10.61,10.16,10.29,230800,10.27,10.61,10.16,10.29,230800,0.0,1.0
2007-12-03,10.38,10.46,10.31,10.31,308800,10.38,10.46,10.31,10.31,308800,0.0,1.0
2007-12-04,10.21,10.38,10.12,10.34,236600,10.21,10.38,10.12,10.34,236600,0.0,1.0
2007-12-05,10.13,10.43,10.0,10.3,196100,10.13,10.43,10.0,10.3,196100,0.0,1.0
2007-12-06,10.48,10.54,10.0,10.11,267300,10.48,10.54,10.0,10.11,267300,0.0,1.0
2007-12-07,10.54,10.54,10.3,10.53,142700,10.54,10.54,10.3,10.53,142700,0.0,1.0
2007-12-10,10.38,10.54,10.32,10.54,158200,10.38,10.54,10.32,10.54,158200,0.0,1.0
2007-12-11,9.92,10.45,9.9,10.44,113400,9.92,10.45,9.9,10.44,113400,0.0,1.0
2007-12-12,9.91,10.21,9.76,10.18,156100,9.91,10.21,9.76,10.18,156100,0.0,1.0
2007-12-13,9.88,10.01,9.8,9.8,176700,9.88,10.01,9.8,9.8,176700,0.0,1.0
2007-12-14,9.56,9.87,9.56,9.75,150800,9.56,9.87,9.56,9.75,150800,0.0,1.0
2007-12-17,9.49,9.7,9.49,9.6,153100,9.49,9.7,9.49,9.6,153100,0.0,1.0
2007-12-18,9.34,9.61,9.2,9.61,166300,9.34,9.61,9.2,9.61,166300,0.0,1.0
2007-12-19,9.25,9.5,9.23,9.35,136700,9.25,9.5,9.23,9.35,136700,0.0,1.0
2007-12-20,9.05,9.3,8.94,9.3,219400,9.05,9.3,8.94,9.3,219400,0.0,1.0
2007-12-21,9.24,9.53,9.08,9.23,285700,9.24,9.53,9.08,9.23,285700,0.0,1.0
2007-12-24,9.13,9.33,9.08,9.33,102300,9.13,9.33,9.08,9.33,102300,0.0,1.0
2007-12-26,9.58,9.6075,9.12,9.12,151000,9.58,9.6075,9.12,9.12,151000,0.0,1.0
2007-12-27,9.02,9.63,9.0,9.59,112200,9.02,9.63,9.0,9.59,112200,0.0,1.0
2007-12-28,9.04,9.37,8.98,8.98,62600,9.04,9.37,8.98,8.98,62600,0.0,1.0
2007-12-31,9.68,9.81,9.02,9.03,237600,9.68,9.81,9.02,9.03,237600,0.0,1.0
2008-01-02,8.85,9.67,8.8,9.65,217100,8.85,9.67,8.8,9.65,217100,0.0,1.0
2008-01-03,8.74,9.18,8.71,8.85,129600,8.74,9.18,8.71,8.85,129600,0.0,1.0
2008-01-04,8.84,9.16,8.55,8.85,165400,8.84,9.16,8.55,8.85,165400,0.0,1.0
2008-01-07,8.9,8.95,8.41,8.41,259600,8.9,8.95,8.41,8.41,259600,0.0,1.0
2008-01-08,7.97,8.92,7.97,8.84,172700,7.97,8.92,7.97,8.84,172700,0.0,1.0
2008-01-09,7.7,8.01,7.6,7.94,75600,7.7,8.01,7.6,7.94,75600,0.0,1.0
2008-01-10,7.3,7.61,7.19,7.6,195500,7.3,7.61,7.19,7.6,195500,0.0,1.0
2008-01-11,7.35,7.58,7.25,7.29,125900,7.35,7.58,7.25,7.29,125900,0.0,1.0
2008-01-14,7.57,7.64,7.21,7.41,72500,7.57,7.64,7.21,7.41,72500,0.0,1.0
2008-01-15,7.54,7.66,7.24,7.46,280000,7.54,7.66,7.24,7.46,280000,0.0,1.0
2008-01-16,7.85,8.0,7.34,7.49,174500,7.85,8.0,7.34,7.49,174500,0.0,1.0
2008-01-17,7.3,7.99,7.23,7.89,102000,7.3,7.99,7.23,7.89,102000,0.0,1.0
2008-01-18,6.98,7.43,6.91,7.24,134900,6.98,7.43,6.91,7.24,134900,0.0,1.0
2008-01-22,6.92,7.15,6.53,6.65,175200,6.92,7.15,6.53,6.65,175200,0.0,1.0
2008-01-23,7.4,7.49,6.8,6.9,142900,7.4,7.49,6.8,6.9,142900,0.0,1.0
2008-01-24,7.25,7.58,7.18,7.43,101400,7.25,7.58,7.18,7.43,101400,0.0,1.0
2008-01-25,7.21,7.59,7.21,7.36,85100,7.21,7.59,7.21,7.36,85100,0.0,1.0
2008-01-28,7.25,7.35,7.02,7.35,103300,7.25,7.35,7.02,7.35,103300,0.0,1.0
2008-01-29,7.45,7.48,7.1,7.25,94900,7.45,7.48,7.1,7.25,94900,0.0,1.0
2008-01-30,7.59,7.85,7.17,7.41,127300,7.59,7.85,7.17,7.41,127300,0.0,1.0
2008-01-31,7.82,7.82,7.34,7.52,47400,7.82,7.82,7.34,7.52,47400,0.0,1.0
2008-02-01,7.93,8.16,7.52,7.87,73500,7.93,8.16,7.52,7.87,73500,0.0,1.0
2008-02-04,7.83,8.02,7.82,7.89,87900,7.83,8.02,7.82,7.89,87900,0.0,1.0
2008-02-05,7.67,7.97,7.63,7.63,187000,7.67,7.97,7.63,7.63,187000,0.0,1.0
2008-02-06,7.95,7.99,7.54,7.74,111300,7.95,7.99,7.54,7.74,111300,0.0,1.0
2008-02-07,7.87,8.13,7.57,8.02,88900,7.87,8.13,7.57,8.02,88900,0.0,1.0
2008-02-08,7.78,8.12,7.57,7.57,66700,7.78,8.12,7.57,7.57,66700,0.0,1.0
2008-02-11,7.94,7.97,7.7,7.8,47100,7.94,7.97,7.7,7.8,47100,0.0,1.0
2008-02-12,7.71,8.0,7.28,8.0,67400,7.71,8.0,7.28,8.0,67400,0.0,1.0
2008-02-13,8.41,8.43,7.7,7.81,52900,8.41,8.43,7.7,7.81,52900,0.0,1.0
2008-02-14,7.71,8.41,7.2,8.41,107000,7.71,8.41,7.2,8.41,107000,0.0,1.0
2008-02-15,7.09,7.79,7.04,7.67,76600,7.09,7.79,7.04,7.67,76600,0.0,1.0
2008-02-19,7.47,7.71,7.2,7.33,93800,7.47,7.71,7.2,7.33,93800,0.0,1.0
2008-02-20,7.38,7.45,7.07,7.3,77400,7.38,7.45,7.07,7.3,77400,0.0,1.0
2008-02-21,7.39,7.74,7.23,7.45,148800,7.39,7.74,7.23,7.45,148800,0.0,1.0
2008-02-22,7.65,7.66,7.25,7.42,40000,7.65,7.66,7.25,7.42,40000,0.0,1.0
2008-02-25,7.6,7.69,7.39,7.64,51700,7.6,7.69,7.39,7.64,51700,0.0,1.0
2008-02-26,7.76,7.9,7.48,7.53,51600,7.76,7.9,7.48,7.53,51600,0.0,1.0
2008-02-27,7.57,7.72,7.52,7.67,40700,7.57,7.72,7.52,7.67,40700,0.0,1.0
2008-02-28,7.67,7.76,7.48,7.52,73700,7.67,7.76,7.48,7.52,73700,0.0,1.0
2008-02-29,7.38,7.73,7.38,7.5,73600,7.38,7.73,7.38,7.5,73600,0.0,1.0
2008-03-03,7.35,7.74,7.32,7.45,70200,7.35,7.74,7.32,7.45,70200,0.0,1.0
2008-03-04,7.54,7.56,7.26,7.26,35900,7.54,7.56,7.26,7.26,35900,0.0,1.0
2008-03-05,7.56,7.595,7.32,7.55,78700,7.56,7.595,7.32,7.55,78700,0.0,1.0
2008-03-06,7.34,7.5,7.34,7.5,53900,7.34,7.5,7.34,7.5,53900,0.0,1.0
2008-03-07,7.27,7.56,7.06,7.26,51900,7.27,7.56,7.06,7.26,51900,0.0,1.0
2008-03-10,7.32,7.46,7.15,7.31,64000,7.32,7.46,7.15,7.31,64000,0.0,1.0
2008-03-11,7.44,7.53,7.19,7.53,119500,7.44,7.53,7.19,7.53,119500,0.0,1.0
2008-03-12,7.3,7.59,7.24,7.47,70000,7.3,7.59,7.24,7.47,70000,0.0,1.0
2008-03-13,7.35,7.5,7.15,7.26,71500,7.35,7.5,7.15,7.26,71500,0.0,1.0
2008-03-14,6.8,7.42,6.79,7.17,159000,6.8,7.42,6.79,7.17,159000,0.0,1.0
2008-03-17,6.74,7.16,6.62,6.87,85400,6.74,7.16,6.62,6.87,85400,0.0,1.0
2008-03-18,7.0,7.07,6.75,6.92,415100,7.0,7.07,6.75,6.92,415100,0.0,1.0
2008-03-19,6.95,7.19,6.9,7.06,108200,6.95,7.19,6.9,7.06,108200,0.0,1.0
2008-03-20,7.16,7.3,7.015,7.09,451900,7.16,7.3,7.015,7.09,451900,0.0,1.0
2008-03-24,7.45,7.48,7.11,7.18,133700,7.45,7.48,7.11,7.18,133700,0.0,1.0
2008-03-25,7.66,7.7,7.19,7.44,89400,7.66,7.7,7.19,7.44,89400,0.0,1.0
2008-03-26,7.28,7.78,7.2401,7.61,117500,7.28,7.78,7.2401,7.61,117500,0.0,1.0
2008-03-27,6.9,7.43,6.87,7.32,145700,6.9,7.43,6.87,7.32,145700,0.0,1.0
2008-03-28,6.9,7.0899,6.7599,6.76,56600,6.9,7.0899,6.7599,6.76,56600,0.0,1.0
2008-03-31,6.8,7.37,6.77,6.94,88400,6.8,7.37,6.77,6.94,88400,0.0,1.0
2008-04-01,6.96,7.17,6.84,6.92,60900,6.96,7.17,6.84,6.92,60900,0.0,1.0
2008-04-02,7.01,7.11,6.94,6.95,187900,7.01,7.11,6.94,6.95,187900,0.0,1.0
2008-04-03,6.91,7.01,6.86,6.93,41500,6.91,7.01,6.86,6.93,41500,0.0,1.0
2008-04-04,6.81,6.92,6.71,6.92,122700,6.81,6.92,6.71,6.92,122700,0.0,1.0
2008-04-07,6.69,6.94,6.67,6.84,37300,6.69,6.94,6.67,6.84,37300,0.0,1.0
2008-04-08,6.89,7.21,6.67,6.67,46600,6.89,7.21,6.67,6.67,46600,0.0,1.0
2008-04-09,6.41,6.87,6.38,6.87,127000,6.41,6.87,6.38,6.87,127000,0.0,1.0
2008-04-10,6.42,6.505,6.24,6.42,97400,6.42,6.505,6.24,6.42,97400,0.0,1.0
2008-04-11,6.45,6.6,6.36,6.43,122000,6.45,6.6,6.36,6.43,122000,0.0,1.0
2008-04-14,6.49,6.62,6.4,6.44,91800,6.49,6.62,6.4,6.44,91800,0.0,1.0
2008-04-15,6.55,6.6,6.16,6.52,157800,6.55,6.6,6.16,6.52,157800,0.0,1.0
2008-04-16,6.71,6.76,6.54,6.63,65700,6.71,6.76,6.54,6.63,65700,0.0,1.0
2008-04-17,6.46,6.68,6.33,6.68,38900,6.46,6.68,6.33,6.68,38900,0.0,1.0
2008-04-18,6.45,6.73,6.32,6.62,39400,6.45,6.73,6.32,6.62,39400,0.0,1.0
2008-04-21,6.3,6.45,6.2375,6.4,116300,6.3,6.45,6.2375,6.4,116300,0.0,1.0
2008-04-22,6.29,6.37,6.13,6.26,151600,6.29,6.37,6.13,6.26,151600,0.0,1.0
2008-04-23,6.6,6.63,6.3,6.33,35500,6.6,6.63,6.3,6.33,35500,0.0,1.0
2008-04-24,6.76,6.77,6.4,6.62,63300,6.76,6.77,6.4,6.62,63300,0.0,1.0
2008-04-25,6.5,6.85,6.49,6.8,86200,6.5,6.85,6.49,6.8,86200,0.0,1.0
2008-04-28,6.3,6.58,6.29,6.48,24600,6.3,6.58,6.29,6.48,24600,0.0,1.0
2008-04-29,6.45,6.49,6.1,6.33,61300,6.45,6.49,6.1,6.33,61300,0.0,1.0
2008-04-30,6.7,6.94,6.48,6.48,70000,6.7,6.94,6.48,6.48,70000,0.0,1.0
2008-05-01,8.09,8.94,6.71,6.71,179800,8.09,8.94,6.71,6.71,179800,0.0,1.0
2008-05-02,7.95,8.2,7.726,8.2,116000,7.95,8.2,7.726,8.2,116000,0.0,1.0
2008-05-05,8.04,8.19,7.85,7.96,147300,8.04,8.19,7.85,7.96,147300,0.0,1.0
2008-05-06,8.59,8.61,7.93,8.01,200500,8.59,8.61,7.93,8.01,200500,0.0,1.0
2008-05-07,8.65,8.8,8.39,8.61,164600,8.65,8.8,8.39,8.61,164600,0.0,1.0
2008-05-08,8.71,9.22,8.649,8.67,91700,8.71,9.22,8.649,8.67,91700,0.0,1.0
2008-05-09,9.1,9.43,8.59,8.59,134300,9.1,9.43,8.59,8.59,134300,0.0,1.0
2008-05-12,9.47,9.76,8.96,9.1,161800,9.47,9.76,8.96,9.1,161800,0.0,1.0
2008-05-13,9.89,9.95,9.15,9.43,182500,9.89,9.95,9.15,9.43,182500,0.0,1.0
2008-05-14,9.56,10.32,9.45,9.9,138000,9.56,10.32,9.45,9.9,138000,0.0,1.0
2008-05-15,9.39,9.52,9.17,9.52,170200,9.39,9.52,9.17,9.52,170200,0.0,1.0
2008-05-16,9.68,9.86,9.25,9.45,238200,9.68,9.86,9.25,9.45,238200,0.0,1.0
2008-05-19,9.82,9.94,9.41,9.65,136800,9.82,9.94,9.41,9.65,136800,0.0,1.0
2008-05-20,9.76,9.88,9.59,9.74,93700,9.76,9.88,9.59,9.74,93700,0.0,1.0
2008-05-21,9.43,10.07,9.36,9.8,118600,9.43,10.07,9.36,9.8,118600,0.0,1.0
2008-05-22,9.79,9.98,9.43,9.44,140700,9.79,9.98,9.43,9.44,140700,0.0,1.0
2008-05-23,9.74,10.05,9.6,9.73,103600,9.74,10.05,9.6,9.73,103600,0.0,1.0
2008-05-27,10.27,10.53,9.77,9.77,120500,10.27,10.53,9.77,9.77,120500,0.0,1.0
2008-05-28,10.06,10.76,10.0,10.29,70900,10.06,10.76,10.0,10.29,70900,0.0,1.0
2008-05-29,10.25,10.6,9.71,10.02,82100,10.25,10.6,9.71,10.02,82100,0.0,1.0
2008-05-30,10.57,10.67,10.01,10.22,213900,10.57,10.67,10.01,10.22,213900,0.0,1.0
2008-06-02,10.27,10.72,10.08,10.59,132000,10.27,10.72,10.08,10.59,132000,0.0,1.0
2008-06-03,10.29,10.56,10.25,10.33,92300,10.29,10.56,10.25,10.33,92300,0.0,1.0
2008-06-04,10.33,10.65,10.3,10.49,109700,10.33,10.65,10.3,10.49,109700,0.0,1.0
2008-06-05,10.9,10.98,10.32,10.32,131300,10.9,10.98,10.32,10.32,131300,0.0,1.0
2008-06-06,10.55,10.99,10.47,10.81,94700,10.55,10.99,10.47,10.81,94700,0.0,1.0
2008-06-09,10.35,10.61,10.07,10.58,112500,10.35,10.61,10.07,10.58,112500,0.0,1.0
2008-06-10,10.29,10.94,10.01,10.25,231900,10.29,10.94,10.01,10.25,231900,0.0,1.0
2008-06-11,9.79,10.49,9.33,10.24,243200,9.79,10.49,9.33,10.24,243200,0.0,1.0
2008-06-12,9.68,10.13,9.63,9.89,275000,9.68,10.13,9.63,9.89,275000,0.0,1.0
2008-06-13,10.22,10.22,9.77,9.77,140200,10.22,10.22,9.77,9.77,140200,0.0,1.0
2008-06-16,10.64,10.64,9.96,10.2,228300,10.64,10.64,9.96,10.2,228300,0.0,1.0
2008-06-17,10.26,10.79,10.24,10.65,72700,10.26,10.79,10.24,10.65,72700,0.0,1.0
2008-06-18,9.97,10.19,9.67,10.06,120700,9.97,10.19,9.67,10.06,120700,0.0,1.0
2008-06-19,9.88,10.06,9.67,9.96,137900,9.88,10.06,9.67,9.96,137900,0.0,1.0
2008-06-20,9.57,9.96,9.54,9.75,164900,9.57,9.96,9.54,9.75,164900,0.0,1.0
2008-06-23,9.17,9.84,9.14,9.61,103700,9.17,9.84,9.14,9.61,103700,0.0,1.0
2008-06-24,8.96,9.76,8.96,9.1,133400,8.96,9.76,8.96,9.1,133400,0.0,1.0
2008-06-25,9.05,9.49,8.86,8.99,141100,9.05,9.49,8.86,8.99,141100,0.0,1.0
2008-06-26,9.24,9.35,8.91,8.95,134400,9.24,9.35,8.91,8.95,134400,0.0,1.0
2008-06-27,9.23,9.47,8.47,9.2,833900,9.23,9.47,8.47,9.2,833900,0.0,1.0
2008-06-30,8.83,9.32,8.48,9.19,148000,8.83,9.32,8.48,9.19,148000,0.0,1.0
2008-07-01,8.84,8.97,8.61,8.67,106400,8.84,8.97,8.61,8.67,106400,0.0,1.0
2008-07-02,8.87,9.0,8.8,8.83,130800,8.87,9.0,8.8,8.83,130800,0.0,1.0
2008-07-03,8.58,9.1,8.58,8.79,41000,8.58,9.1,8.58,8.79,41000,0.0,1.0
2008-07-07,8.9,9.29,8.65,8.65,167000,8.9,9.29,8.65,8.65,167000,0.0,1.0
2008-07-08,9.08,9.21,8.69,8.93,220800,9.08,9.21,8.69,8.93,220800,0.0,1.0
2008-07-09,8.91,9.34,8.87,9.04,103600,8.91,9.34,8.87,9.04,103600,0.0,1.0
2008-07-10,9.06,9.4,8.78,8.88,123700,9.06,9.4,8.78,8.88,123700,0.0,1.0
2008-07-11,9.14,9.75,8.85,8.91,116400,9.14,9.75,8.85,8.91,116400,0.0,1.0
2008-07-14,8.88,9.36,8.85,8.91,88900,8.88,9.36,8.85,8.91,88900,0.0,1.0
2008-07-15,8.71,9.06,8.14,8.71,145100,8.71,9.06,8.14,8.71,145100,0.0,1.0
2008-07-16,9.52,9.55,8.63,8.89,156300,9.52,9.55,8.63,8.89,156300,0.0,1.0
2008-07-17,9.99,10.27,9.59,9.62,118400,9.99,10.27,9.59,9.62,118400,0.0,1.0
2008-07-18,10.4,10.44,9.9,9.9,188200,10.4,10.44,9.9,9.9,188200,0.0,1.0
2008-07-21,10.46,10.96,10.08,10.44,211300,10.46,10.96,10.08,10.44,211300,0.0,1.0
2008-07-22,11.16,11.2,10.06,10.26,119600,11.16,11.2,10.06,10.26,119600,0.0,1.0
2008-07-23,11.4,11.56,11.17,11.17,130200,11.4,11.56,11.17,11.17,130200,0.0,1.0
2008-07-24,11.01,11.59,10.9,11.5,159300,11.01,11.59,10.9,11.5,159300,0.0,1.0
2008-07-25,11.06,11.54,10.88,11.07,179300,11.06,11.54,10.88,11.07,179300,0.0,1.0
2008-07-28,10.57,11.39,10.25,11.0,176100,10.57,11.39,10.25,11.0,176100,0.0,1.0
2008-07-29,11.63,11.65,10.47,10.66,248900,11.63,11.65,10.47,10.66,248900,0.0,1.0
2008-07-30,11.78,11.99,11.3,11.66,189600,11.78,11.99,11.3,11.66,189600,0.0,1.0
2008-07-31,12.25,12.82,11.87,11.99,341500,12.25,12.82,11.87,11.99,341500,0.0,1.0
2008-08-01,12.77,13.0,12.0,12.26,212100,12.77,13.0,12.0,12.26,212100,0.0,1.0
2008-08-04,12.0,13.0,11.48,12.77,371000,12.0,13.0,11.48,12.77,371000,0.0,1.0
2008-08-05,11.75,12.24,11.3801,12.12,267000,11.75,12.24,11.3801,12.12,267000,0.0,1.0
2008-08-06,11.89,11.985,11.4,11.77,152800,11.89,11.985,11.4,11.77,152800,0.0,1.0
2008-08-07,10.81,11.92,10.56,11.7,210900,10.81,11.92,10.56,11.7,210900,0.0,1.0
2008-08-08,11.5,11.66,10.1,10.76,294400,11.5,11.66,10.1,10.76,294400,0.0,1.0
2008-08-11,11.99,12.38,11.53,11.53,182300,11.99,12.38,11.53,11.53,182300,0.0,1.0
2008-08-12,11.69,12.27,11.22,12.0,227400,11.69,12.27,11.22,12.0,227400,0.0,1.0
2008-08-13,11.41,11.99,11.29,11.57,132200,11.41,11.99,11.29,11.57,132200,0.0,1.0
2008-08-14,11.93,12.0,10.51,11.31,143700,11.93,12.0,10.51,11.31,143700,0.0,1.0
2008-08-15,11.76,12.29,11.48,12.1,186400,11.76,12.29,11.48,12.1,186400,0.0,1.0
2008-08-18,11.19,11.85,11.15,11.79,127900,11.19,11.85,11.15,11.79,127900,0.0,1.0
2008-08-19,10.87,11.46,10.52,11.28,133100,10.87,11.46,10.52,11.28,133100,0.0,1.0
2008-08-20,11.36,11.76,10.7201,10.91,231900,11.36,11.76,10.7201,10.91,231900,0.0,1.0
2008-08-21,11.3,11.57,11.24,11.28,96700,11.3,11.57,11.24,11.28,96700,0.0,1.0
2008-08-22,11.65,11.85,11.34,11.42,102800,11.65,11.85,11.34,11.42,102800,0.0,1.0
2008-08-25,11.64,11.85,11.26,11.55,130100,11.64,11.85,11.26,11.55,130100,0.0,1.0
2008-08-26,11.85,12.19,11.62,11.62,105200,11.85,12.19,11.62,11.62,105200,0.0,1.0
2008-08-27,12.12,12.35,11.64,11.93,137100,12.12,12.35,11.64,11.93,137100,0.0,1.0
2008-08-28,12.88,12.98,12.12,12.28,204200,12.88,12.98,12.12,12.28,204200,0.0,1.0
2008-08-29,12.7,13.2,12.65,13.06,126100,12.7,13.2,12.65,13.06,126100,0.0,1.0
2008-09-02,13.24,13.5,12.7301,12.98,200500,13.24,13.5,12.7301,12.98,200500,0.0,1.0
2008-09-03,13.6,13.77,12.82,13.13,235300,13.6,13.77,12.82,13.13,235300,0.0,1.0
2008-09-04,12.85,13.58,12.65,13.46,173300,12.85,13.58,12.65,13.46,173300,0.0,1.0
2008-09-05,12.93,13.01,12.34,12.71,133900,12.93,13.01,12.34,12.71,133900,0.0,1.0
2008-09-08,13.92,13.93,13.25,13.25,145000,13.92,13.93,13.25,13.25,145000,0.0,1.0
2008-09-09,13.62,14.1,13.48,13.99,319000,13.62,14.1,13.48,13.99,319000,0.0,1.0
2008-09-10,13.8,14.19,13.26,13.75,273300,13.8,14.19,13.26,13.75,273300,0.0,1.0
2008-09-11,13.59,13.7599,13.23,13.58,241400,13.59,13.7599,13.23,13.58,241400,0.0,1.0
2008-09-12,13.96,13.96,13.3,13.37,113300,13.96,13.96,13.3,13.37,113300,0.0,1.0
2008-09-15,12.83,13.86,12.8,13.61,188000,12.83,13.86,12.8,13.61,188000,0.0,1.0
2008-09-16,12.58,13.0,11.12,12.59,166900,12.58,13.0,11.12,12.59,166900,0.0,1.0
2008-09-17,11.95,12.98,11.62,12.3,178300,11.95,12.98,11.62,12.3,178300,0.0,1.0
2008-09-18,11.72,12.65,10.81,12.2,254400,11.72,12.65,10.81,12.2,254400,0.0,1.0
2008-09-19,13.81,13.96,11.76,13.58,361100,13.81,13.96,11.76,13.58,361100,0.0,1.0
2008-09-22,13.0,13.5,12.87,13.5,113700,13.0,13.5,12.87,13.5,113700,0.0,1.0
2008-09-23,13.48,13.77,12.47,12.87,92400,13.48,13.77,12.47,12.87,92400,0.0,1.0
2008-09-24,13.61,13.9,13.19,13.89,109700,13.61,13.9,13.19,13.89,109700,0.0,1.0
2008-09-25,13.5,13.9,13.42,13.89,96600,13.5,13.9,13.42,13.89,96600,0.0,1.0
2008-09-26,13.8,13.88,12.5,13.25,151900,13.8,13.88,12.5,13.25,151900,0.0,1.0
2008-09-29,13.48,13.89,12.2,13.8,129100,13.48,13.89,12.2,13.8,129100,0.0,1.0
2008-09-30,13.7,13.9,12.72,13.89,194800,13.7,13.9,12.72,13.89,194800,0.0,1.0
2008-10-01,13.52,13.61,12.52,13.55,128300,13.52,13.61,12.52,13.55,128300,0.0,1.0
2008-10-02,12.62,13.73,12.6,13.44,84200,12.62,13.73,12.6,13.44,84200,0.0,1.0
2008-10-03,11.74,13.06,11.74,12.97,103100,11.74,13.06,11.74,12.97,103100,0.0,1.0
2008-10-06,11.35,12.0899,10.58,11.47,191800,11.35,12.0899,10.58,11.47,191800,0.0,1.0
2008-10-07,10.8,11.83,10.78,11.37,146900,10.8,11.83,10.78,11.37,146900,0.0,1.0
2008-10-08,9.82,10.55,9.63,10.55,196100,9.82,10.55,9.63,10.55,196100,0.0,1.0
2008-10-09,9.18,10.5375,9.16,10.06,165800,9.18,10.5375,9.16,10.06,165800,0.0,1.0
2008-10-10,8.73,9.65,8.4,9.0,192700,8.73,9.65,8.4,9.0,192700,0.0,1.0
2008-10-13,9.45,10.89,8.51,9.27,215400,9.45,10.89,8.51,9.27,215400,0.0,1.0
2008-10-14,9.98,10.5,9.89,10.13,122900,9.98,10.5,9.89,10.13,122900,0.0,1.0
2008-10-15,9.14,10.0,9.14,9.63,103000,9.14,10.0,9.14,9.63,103000,0.0,1.0
2008-10-16,10.36,11.7,8.565,9.22,100400,10.36,11.7,8.565,9.22,100400,0.0,1.0
2008-10-17,10.8,10.89,9.36,10.07,165100,10.8,10.89,9.36,10.07,165100,0.0,1.0
2008-10-20,10.81,10.96,10.35,10.96,67900,10.81,10.96,10.35,10.96,67900,0.0,1.0
2008-10-21,10.88,11.0,10.4,10.61,39100,10.88,11.0,10.4,10.61,39100,0.0,1.0
2008-10-22,9.78,11.12,9.25,10.54,121100,9.78,11.12,9.25,10.54,121100,0.0,1.0
2008-10-23,9.79,10.89,9.15,9.87,197700,9.79,10.89,9.15,9.87,197700,0.0,1.0
2008-10-24,9.02,9.27,8.84,8.88,134400,9.02,9.27,8.84,8.88,134400,0.0,1.0
2008-10-27,8.73,9.04,8.07,8.99,142900,8.73,9.04,8.07,8.99,142900,0.0,1.0
2008-10-28,8.74,9.11,8.1,9.11,105600,8.74,9.11,8.1,9.11,105600,0.0,1.0
2008-10-29,8.51,8.67,8.03,8.65,443500,8.51,8.67,8.03,8.65,443500,0.0,1.0
2008-10-30,9.06,9.09,8.38,8.84,281900,9.06,9.09,8.38,8.84,281900,0.0,1.0
2008-10-31,9.36,9.36,8.41,9.0,159500,9.36,9.36,8.41,9.0,159500,0.0,1.0
2008-11-03,9.16,9.68,8.98,9.28,99200,9.16,9.68,8.98,9.28,99200,0.0,1.0
2008-11-04,8.75,9.43,8.54,9.43,98500,8.75,9.43,8.54,9.43,98500,0.0,1.0
2008-11-05,8.52,9.62,8.43,8.59,115800,8.52,9.62,8.43,8.59,115800,0.0,1.0
2008-11-06,8.4,8.43,8.1,8.41,149500,8.4,8.43,8.1,8.41,149500,0.0,1.0
2008-11-07,8.58,8.58,8.02,8.49,87700,8.58,8.58,8.02,8.49,87700,0.0,1.0
2008-11-10,8.47,8.9,8.28,8.76,121700,8.47,8.9,8.28,8.76,121700,0.0,1.0
2008-11-11,8.0,8.35,7.9,8.35,125300,8.0,8.35,7.9,8.35,125300,0.0,1.0
2008-11-12,7.3,8.05,7.29,7.88,103900,7.3,8.05,7.29,7.88,103900,0.0,1.0
2008-11-13,8.82,8.82,7.12,7.4,134100,8.82,8.82,7.12,7.4,134100,0.0,1.0
2008-11-14,7.75,8.77,7.73,8.66,94100,7.75,8.77,7.73,8.66,94100,0.0,1.0
2008-11-17,7.53,7.67,7.2,7.67,184300,7.53,7.67,7.2,7.67,184300,0.0,1.0
2008-11-18,7.48,7.74,7.2,7.25,93100,7.48,7.74,7.2,7.25,93100,0.0,1.0
2008-11-19,7.26,8.26,7.1,7.43,88100,7.26,8.26,7.1,7.43,88100,0.0,1.0
2008-11-20,6.84,7.18,6.51,7.18,245500,6.84,7.18,6.51,7.18,245500,0.0,1.0
2008-11-21,7.11,7.19,6.0,7.02,141500,7.11,7.19,6.0,7.02,141500,0.0,1.0
2008-11-24,8.15,8.25,5.89,7.4,211900,8.15,8.25,5.89,7.4,211900,0.0,1.0
2008-11-25,7.62,8.27,7.48,8.21,81200,7.62,8.27,7.48,8.21,81200,0.0,1.0
2008-11-26,8.52,8.69,7.4,7.41,124000,8.52,8.69,7.4,7.41,124000,0.0,1.0
2008-11-28,8.36,8.57,8.05,8.49,41100,8.36,8.57,8.05,8.49,41100,0.0,1.0
2008-12-01,7.13,8.9,7.0201,8.14,139400,7.13,8.9,7.0201,8.14,139400,0.0,1.0
2008-12-02,7.71,7.84,7.13,7.32,107900,7.71,7.84,7.13,7.32,107900,0.0,1.0
2008-12-03,8.01,8.44,7.04,7.46,74000,8.01,8.44,7.04,7.46,74000,0.0,1.0
2008-12-04,7.78,8.35,6.97,7.91,132500,7.78,8.35,6.97,7.91,132500,0.0,1.0
2008-12-05,8.34,8.52,7.03,7.74,148100,8.34,8.52,7.03,7.74,148100,0.0,1.0
2008-12-08,8.34,8.61,7.53,8.53,122100,8.34,8.61,7.53,8.53,122100,0.0,1.0
2008-12-09,7.7,8.43,7.3664,8.21,214800,7.7,8.43,7.3664,8.21,214800,0.0,1.0
2008-12-10,7.55,8.26,7.41,7.8,154000,7.55,8.26,7.41,7.8,154000,0.0,1.0
2008-12-11,6.96,7.73,6.96,7.41,273600,6.96,7.73,6.96,7.41,273600,0.0,1.0
2008-12-12,7.55,7.58,6.67,6.75,94400,7.55,7.58,6.67,6.75,94400,0.0,1.0
2008-12-15,6.62,7.55,6.58,7.55,67200,6.62,7.55,6.58,7.55,67200,0.0,1.0
2008-12-16,7.22,7.27,6.8,6.8,99500,7.22,7.27,6.8,6.8,99500,0.0,1.0
2008-12-17,7.11,7.38,6.72,7.06,88200,7.11,7.38,6.72,7.06,88200,0.0,1.0
2008-12-18,7.03,7.27,6.91,7.14,198500,7.03,7.27,6.91,7.14,198500,0.0,1.0
2008-12-19,6.9,7.49,6.62,7.22,336000,6.9,7.49,6.62,7.22,336000,0.0,1.0
2008-12-22,6.85,7.1,6.49,6.95,74700,6.85,7.1,6.49,6.95,74700,0.0,1.0
2008-12-23,6.75,6.92,6.72,6.92,59700,6.75,6.92,6.72,6.92,59700,0.0,1.0
2008-12-24,6.81,6.83,6.55,6.75,16600,6.81,6.83,6.55,6.75,16600,0.0,1.0
2008-12-26,6.69,7.02,6.64,6.84,13800,6.69,7.02,6.64,6.84,13800,0.0,1.0
2008-12-29,6.41,6.69,6.38,6.69,35300,6.41,6.69,6.38,6.69,35300,0.0,1.0
2008-12-30,6.83,6.84,6.42,6.5,34100,6.83,6.84,6.42,6.5,34100,0.0,1.0
2008-12-31,7.2,7.26,6.6,6.85,130300,7.2,7.26,6.6,6.85,130300,0.0,1.0
2009-01-02,6.93,7.22,6.8,7.22,85900,6.93,7.22,6.8,7.22,85900,0.0,1.0
2009-01-05,6.98,7.01,6.56,6.96,68300,6.98,7.01,6.56,6.96,68300,0.0,1.0
2009-01-06,7.55,7.55,6.84,7.05,83000,7.55,7.55,6.84,7.05,83000,0.0,1.0
2009-01-07,7.35,7.44,7.19,7.39,47900,7.35,7.44,7.19,7.39,47900,0.0,1.0
2009-01-08,8.34,8.43,7.1231,7.3,83600,8.34,8.43,7.1231,7.3,83600,0.0,1.0
2009-01-09,7.51,8.27,7.03,8.27,63500,7.51,8.27,7.03,8.27,63500,0.0,1.0
2009-01-12,7.19,7.65,7.18,7.41,34200,7.19,7.65,7.18,7.41,34200,0.0,1.0
2009-01-13,7.1,7.29,6.95,7.13,45400,7.1,7.29,6.95,7.13,45400,0.0,1.0
2009-01-14,7.05,7.18,6.92,6.92,64200,7.05,7.18,6.92,6.92,64200,0.0,1.0
2009-01-15,7.04,7.18,6.95,6.96,62200,7.04,7.18,6.95,6.96,62200,0.0,1.0
2009-01-16,6.52,7.135,6.37,7.05,134300,6.52,7.135,6.37,7.05,134300,0.0,1.0
2009-01-20,6.2,6.74,5.96,6.6,105600,6.2,6.74,5.96,6.6,105600,0.0,1.0
2009-01-21,6.54,6.55,6.0,6.27,54000,6.54,6.55,6.0,6.27,54000,0.0,1.0
2009-01-22,5.95,6.8,5.95,6.4,96900,5.95,6.8,5.95,6.4,96900,0.0,1.0
2009-01-23,6.03,6.15,5.63,5.91,35800,6.03,6.15,5.63,5.91,35800,0.0,1.0
2009-01-26,5.93,6.25,5.9,5.98,26200,5.93,6.25,5.9,5.98,26200,0.0,1.0
2009-01-27,5.81,6.0,5.51,5.97,36100,5.81,6.0,5.51,5.97,36100,0.0,1.0
2009-01-28,5.57,5.99,5.54,5.99,55600,5.57,5.99,5.54,5.99,55600,0.0,1.0
2009-01-29,5.51,5.68,5.42,5.51,38700,5.51,5.68,5.42,5.51,38700,0.0,1.0
2009-01-30,5.26,5.73,5.23,5.42,51000,5.26,5.73,5.23,5.42,51000,0.0,1.0
2009-02-02,5.57,5.59,5.12,5.2,64900,5.57,5.59,5.12,5.2,64900,0.0,1.0
2009-02-03,5.31,5.83,5.15,5.61,104600,5.31,5.83,5.15,5.61,104600,0.0,1.0
2009-02-04,5.35,5.48,5.22,5.37,29700,5.35,5.48,5.22,5.37,29700,0.0,1.0
2009-02-05,5.33,5.53,5.2,5.32,48600,5.33,5.53,5.2,5.32,48600,0.0,1.0
2009-02-06,5.59,5.69,5.22,5.25,48400,5.59,5.69,5.22,5.25,48400,0.0,1.0
2009-02-09,5.59,5.73,5.4701,5.55,26800,5.59,5.73,5.4701,5.55,26800,0.0,1.0
2009-02-10,5.6,5.62,5.5,5.5,201800,5.6,5.62,5.5,5.5,201800,0.0,1.0
2009-02-11,5.12,5.94,5.1,5.63,155400,5.12,5.94,5.1,5.63,155400,0.0,1.0
2009-02-12,4.93,5.19,4.9101,5.18,95500,4.93,5.19,4.9101,5.18,95500,0.0,1.0
2009-02-13,4.95,5.11,4.87,4.95,64800,4.95,5.11,4.87,4.95,64800,0.0,1.0
2009-02-17,4.68,4.85,4.52,4.81,186000,4.68,4.85,4.52,4.81,186000,0.0,1.0
2009-02-18,4.74,4.77,4.49,4.74,203400,4.74,4.77,4.49,4.74,203400,0.0,1.0
2009-02-19,4.76,4.86,4.68,4.82,123700,4.76,4.86,4.68,4.82,123700,0.0,1.0
2009-02-20,4.61,4.72,4.52,4.69,91800,4.61,4.72,4.52,4.69,91800,0.0,1.0
2009-02-23,4.36,4.68,4.34,4.48,183900,4.36,4.68,4.34,4.48,183900,0.0,1.0
2009-02-24,4.59,4.72,4.26,4.42,86200,4.59,4.72,4.26,4.42,86200,0.0,1.0
2009-02-25,4.29,4.53,4.29,4.53,93500,4.29,4.53,4.29,4.53,93500,0.0,1.0
2009-02-26,4.11,4.41,4.01,4.33,163800,4.11,4.41,4.01,4.33,163800,0.0,1.0
2009-02-27,3.97,4.1,3.83,4.05,117900,3.97,4.1,3.83,4.05,117900,0.0,1.0
2009-03-02,3.71,3.88,3.66,3.88,78900,3.71,3.88,3.66,3.88,78900,0.0,1.0
2009-03-03,3.58,3.9,3.55,3.77,116300,3.58,3.9,3.55,3.77,116300,0.0,1.0
2009-03-04,3.6,3.66,3.485,3.66,106000,3.6,3.66,3.485,3.66,106000,0.0,1.0
2009-03-05,3.2,3.52,3.18,3.49,87000,3.2,3.52,3.18,3.49,87000,0.0,1.0
2009-03-06,3.1,3.23,3.05,3.23,87600,3.1,3.23,3.05,3.23,87600,0.0,1.0
2009-03-09,2.89,3.16,2.87,3.07,42000,2.89,3.16,2.87,3.07,42000,0.0,1.0
2009-03-10,3.07,3.24,2.79,2.81,171000,3.07,3.24,2.79,2.81,171000,0.0,1.0
2009-03-11,2.95,3.13,2.93,3.1,292600,2.95,3.13,2.93,3.1,292600,0.0,1.0
2009-03-12,2.89,2.97,2.79,2.97,140300,2.89,2.97,2.79,2.97,140300,0.0,1.0
2009-03-13,2.92,3.0,2.62,2.92,151900,2.92,3.0,2.62,2.92,151900,0.0,1.0
2009-03-16,3.08,3.23,2.96,2.96,51900,3.08,3.23,2.96,2.96,51900,0.0,1.0
2009-03-17,3.42,3.42,3.07,3.13,67100,3.42,3.42,3.07,3.13,67100,0.0,1.0
2009-03-18,4.19,4.21,3.42,3.45,51300,4.19,4.21,3.42,3.45,51300,0.0,1.0
2009-03-19,4.43,4.57,4.3,4.3,47800,4.43,4.57,4.3,4.3,47800,0.0,1.0
2009-03-20,3.47,4.64,3.41,4.46,115100,3.47,4.64,3.41,4.46,115100,0.0,1.0
2009-03-23,4.3,4.4,3.45,3.45,145900,4.3,4.4,3.45,3.45,145900,0.0,1.0
2009-03-24,3.69,4.24,3.64,4.24,51800,3.69,4.24,3.64,4.24,51800,0.0,1.0
2009-03-25,4.1,4.24,3.67,3.67,146900,4.1,4.24,3.67,3.67,146900,0.0,1.0
2009-03-26,4.65,4.68,4.14,4.16,64800,4.65,4.68,4.14,4.16,64800,0.0,1.0
2009-03-27,4.45,4.81,4.45,4.56,75200,4.45,4.81,4.45,4.56,75200,0.0,1.0
2009-03-30,4.37,4.44,4.08,4.3,88300,4.37,4.44,4.08,4.3,88300,0.0,1.0
2009-03-31,4.53,4.78,4.45,4.45,78800,4.53,4.78,4.45,4.45,78800,0.0,1.0
2009-04-01,4.34,4.75,4.2,4.42,39600,4.34,4.75,4.2,4.42,39600,0.0,1.0
2009-04-02,4.6,4.77,4.3309,4.39,88000,4.6,4.77,4.3309,4.39,88000,0.0,1.0
2009-04-03,4.78,4.83,4.55,4.6,37500,4.78,4.83,4.55,4.6,37500,0.0,1.0
2009-04-06,4.77,4.81,4.4301,4.4301,59100,4.77,4.81,4.4301,4.4301,59100,0.0,1.0
2009-04-07,4.7,4.99,4.55,4.72,42600,4.7,4.99,4.55,4.72,42600,0.0,1.0
2009-04-08,5.14,5.14,4.73,4.77,111700,5.14,5.14,4.73,4.77,111700,0.0,1.0
2009-04-09,5.49,5.54,5.18,5.27,52700,5.49,5.54,5.18,5.27,52700,0.0,1.0
2009-04-13,5.7,5.7,5.37,5.44,56800,5.7,5.7,5.37,5.44,56800,0.0,1.0
2009-04-14,5.27,5.58,5.24,5.58,58400,5.27,5.58,5.24,5.58,58400,0.0,1.0
2009-04-15,5.31,5.36,5.19,5.31,40500,5.31,5.36,5.19,5.31,40500,0.0,1.0
2009-04-16,5.21,5.46,5.16,5.4,102500,5.21,5.46,5.16,5.4,102500,0.0,1.0
2009-04-17,5.16,5.3,5.0,5.24,64100,5.16,5.3,5.0,5.24,64100,0.0,1.0
2009-04-20,4.92,5.03,4.57,5.0,77800,4.92,5.03,4.57,5.0,77800,0.0,1.0
2009-04-21,5.09,5.21,4.4,4.88,156900,5.09,5.21,4.4,4.88,156900,0.0,1.0
2009-04-22,5.07,5.09,4.91,4.98,140100,5.07,5.09,4.91,4.98,140100,0.0,1.0
2009-04-23,5.21,5.31,4.95,5.09,146400,5.21,5.31,4.95,5.09,146400,0.0,1.0
2009-04-24,5.44,5.51,5.18,5.29,148700,5.44,5.51,5.18,5.29,148700,0.0,1.0
2009-04-27,5.7,5.735,5.1893,5.33,53600,5.7,5.735,5.1893,5.33,53600,0.0,1.0
2009-04-28,5.82,5.87,5.36,5.61,136000,5.82,5.87,5.36,5.61,136000,0.0,1.0
2009-04-29,8.38,8.75,5.74,5.76,202600,8.38,8.75,5.74,5.76,202600,0.0,1.0
2009-04-30,8.74,9.061,8.14,8.46,174100,8.74,9.061,8.14,8.46,174100,0.0,1.0
2009-05-01,9.66,9.8,8.43,8.69,113700,9.66,9.8,8.43,8.69,113700,0.0,1.0
2009-05-04,10.63,10.63,9.61,9.66,142400,10.63,10.63,9.61,9.66,142400,0.0,1.0
2009-05-05,10.44,10.7,10.03,10.22,109200,10.44,10.7,10.03,10.22,109200,0.0,1.0
2009-05-06,10.94,10.94,10.3701,10.54,63200,10.94,10.94,10.3701,10.54,63200,0.0,1.0
2009-05-07,10.94,11.26,10.84,11.0,98100,10.94,11.26,10.84,11.0,98100,0.0,1.0
2009-05-08,12.33,12.36,10.95,11.17,158500,12.33,12.36,10.95,11.17,158500,0.0,1.0
2009-05-11,12.45,12.55,11.39,11.73,216200,12.45,12.55,11.39,11.73,216200,0.0,1.0
2009-05-12,12.05,12.47,11.758,12.3,277100,12.05,12.47,11.758,12.3,277100,0.0,1.0
2009-05-13,11.52,11.81,11.1,11.77,201500,11.52,11.81,11.1,11.77,201500,0.0,1.0
2009-05-14,11.97,12.19,11.34,11.64,70600,11.97,12.19,11.34,11.64,70600,0.0,1.0
2009-05-15,11.44,12.15,11.24,12.15,290100,11.44,12.15,11.24,12.15,290100,0.0,1.0
2009-05-18,12.14,12.24,11.47,11.66,175400,12.14,12.24,11.47,11.66,175400,0.0,1.0
2009-05-19,11.65,12.08,11.51,11.94,178000,11.65,12.08,11.51,11.94,178000,0.0,1.0
2009-05-20,11.51,11.96,11.36,11.96,109200,11.51,11.96,11.36,11.96,109200,0.0,1.0
2009-05-21,11.61,11.74,11.36,11.36,90500,11.61,11.74,11.36,11.36,90500,0.0,1.0
2009-05-22,11.84,12.12,11.62,12.12,182200,11.84,12.12,11.62,12.12,182200,0.0,1.0
2009-05-26,12.37,12.38,11.73,11.73,110600,12.37,12.38,11.73,11.73,110600,0.0,1.0
2009-05-27,12.4,12.58,12.28,12.42,261500,12.4,12.58,12.28,12.42,261500,0.0,1.0
2009-05-28,12.62,12.85,12.18,12.53,122500,12.62,12.85,12.18,12.53,122500,0.0,1.0
2009-05-29,12.77,12.97,12.082,12.71,77600,12.77,12.97,12.082,12.71,77600,0.0,1.0
2009-06-01,13.85,14.14,12.8,12.87,193500,13.85,14.14,12.8,12.87,193500,0.0,1.0
2009-06-02,13.29,13.82,13.1303,13.7,93600,13.29,13.82,13.1303,13.7,93600,0.0,1.0
2009-06-03,12.86,13.11,12.52,13.11,119800,12.86,13.11,12.52,13.11,119800,0.0,1.0
2009-06-04,13.0,13.25,12.8,12.96,118400,13.0,13.25,12.8,12.96,118400,0.0,1.0
2009-06-05,12.9,13.26,12.79,13.18,60600,12.9,13.26,12.79,13.18,60600,0.0,1.0
2009-06-08,12.43,12.8,12.4,12.8,113900,12.43,12.8,12.4,12.8,113900,0.0,1.0
2009-06-09,12.61,12.76,12.42,12.55,62700,12.61,12.76,12.42,12.55,62700,0.0,1.0
2009-06-10,12.24,12.81,11.92,12.81,195600,12.24,12.81,11.92,12.81,195600,0.0,1.0
2009-06-11,12.31,12.63,11.76,12.28,102200,12.31,12.63,11.76,12.28,102200,0.0,1.0
2009-06-12,12.02,12.505,11.91,12.22,112200,12.02,12.505,11.91,12.22,112200,0.0,1.0
2009-06-15,11.62,12.11,11.38,12.08,94600,11.62,12.11,11.38,12.08,94600,0.0,1.0
2009-06-16,11.46,11.85,11.3699,11.72,96500,11.46,11.85,11.3699,11.72,96500,0.0,1.0
2009-06-17,11.5,11.64,11.11,11.35,93800,11.5,11.64,11.11,11.35,93800,0.0,1.0
2009-06-18,11.64,11.83,11.44,11.44,64400,11.64,11.83,11.44,11.44,64400,0.0,1.0
2009-06-19,12.32,12.54,11.78,11.78,205200,12.32,12.54,11.78,11.78,205200,0.0,1.0
2009-06-22,12.71,13.2,12.0301,12.17,97300,12.71,13.2,12.0301,12.17,97300,0.0,1.0
2009-06-23,12.11,13.48,12.1,12.84,129000,12.11,13.48,12.1,12.84,129000,0.0,1.0
2009-06-24,12.18,12.4475,12.1,12.23,123400,12.18,12.4475,12.1,12.23,123400,0.0,1.0
2009-06-25,12.65,12.68,12.05,12.05,147100,12.65,12.68,12.05,12.05,147100,0.0,1.0
2009-06-26,13.16,13.37,12.53,12.53,311300,13.16,13.37,12.53,12.53,311300,0.0,1.0
2009-06-29,12.82,13.1,12.7563,13.1,143800,12.82,13.1,12.7563,13.1,143800,0.0,1.0
2009-06-30,13.25,13.41,12.57,12.87,179900,13.25,13.41,12.57,12.87,179900,0.0,1.0
2009-07-01,12.71,13.41,12.535,13.31,152900,12.71,13.41,12.535,13.31,152900,0.0,1.0
2009-07-02,12.52,12.75,12.05,12.48,169700,12.52,12.75,12.05,12.48,169700,0.0,1.0
2009-07-06,12.72,12.86,12.26,12.51,71900,12.72,12.86,12.26,12.51,71900,0.0,1.0
2009-07-07,12.34,12.86,12.17,12.75,101200,12.34,12.86,12.17,12.75,101200,0.0,1.0
2009-07-08,12.29,12.85,12.1,12.45,93000,12.29,12.85,12.1,12.45,93000,0.0,1.0
2009-07-09,12.27,12.4589,12.15,12.43,60400,12.27,12.4589,12.15,12.43,60400,0.0,1.0
2009-07-10,12.4,12.44,12.13,12.21,26200,12.4,12.44,12.13,12.21,26200,0.0,1.0
2009-07-13,12.51,13.25,12.1,12.57,114300,12.51,13.25,12.1,12.57,114300,0.0,1.0
2009-07-14,12.61,12.71,12.43,12.54,54100,12.61,12.71,12.43,12.54,54100,0.0,1.0
2009-07-15,13.31,13.34,12.76,12.87,73700,13.31,13.34,12.76,12.87,73700,0.0,1.0
2009-07-16,12.75,13.16,12.67,13.16,124200,12.75,13.16,12.67,13.16,124200,0.0,1.0
2009-07-17,12.5,13.31,12.37,12.78,82100,12.5,13.31,12.37,12.78,82100,0.0,1.0
2009-07-20,12.19,12.71,12.05,12.71,78900,12.19,12.71,12.05,12.71,78900,0.0,1.0
2009-07-21,12.42,12.64,12.31,12.31,85200,12.42,12.64,12.31,12.31,85200,0.0,1.0
2009-07-22,12.6,12.88,12.27,12.27,168000,12.6,12.88,12.27,12.27,168000,0.0,1.0
2009-07-23,12.61,12.78,12.28,12.55,163600,12.61,12.78,12.28,12.55,163600,0.0,1.0
2009-07-24,12.65,12.71,12.37,12.44,79000,12.65,12.71,12.37,12.44,79000,0.0,1.0
2009-07-27,12.94,13.09,12.58,12.58,55000,12.94,13.09,12.58,12.58,55000,0.0,1.0
2009-07-28,13.08,13.12,12.61,12.79,110000,13.08,13.12,12.61,12.79,110000,0.0,1.0
2009-07-29,12.96,13.2,12.79,12.98,49600,12.96,13.2,12.79,12.98,49600,0.0,1.0
2009-07-30,12.06,13.1,10.3,13.1,223000,12.06,13.1,10.3,13.1,223000,0.0,1.0
2009-07-31,12.36,12.78,11.6054,11.96,156700,12.36,12.78,11.6054,11.96,156700,0.0,1.0
2009-08-03,12.75,12.78,12.039,12.48,117800,12.75,12.78,12.039,12.48,117800,0.0,1.0
2009-08-04,12.96,12.99,12.22,12.67,86400,12.96,12.99,12.22,12.67,86400,0.0,1.0
2009-08-05,12.86,12.95,11.97,12.91,146100,12.86,12.95,11.97,12.91,146100,0.0,1.0
2009-08-06,12.17,12.95,11.89,12.95,89200,12.17,12.95,11.89,12.95,89200,0.0,1.0
2009-08-07,12.84,13.15,12.0,12.43,128000,12.84,13.15,12.0,12.43,128000,0.0,1.0
2009-08-10,12.57,12.95,12.25,12.72,80200,12.57,12.95,12.25,12.72,80200,0.0,1.0
2009-08-11,12.54,12.95,12.16,12.52,88700,12.54,12.95,12.16,12.52,88700,0.0,1.0
2009-08-12,12.71,12.95,12.45,12.45,55600,12.71,12.95,12.45,12.45,55600,0.0,1.0
2009-08-13,12.88,12.91,12.62,12.84,45300,12.88,12.91,12.62,12.84,45300,0.0,1.0
2009-08-14,13.0,13.04,12.67,12.82,107600,13.0,13.04,12.67,12.82,107600,0.0,1.0
2009-08-17,12.51,12.85,12.45,12.71,64100,12.51,12.85,12.45,12.71,64100,0.0,1.0
2009-08-18,12.93,13.04,12.5,12.64,97100,12.93,13.04,12.5,12.64,97100,0.0,1.0
2009-08-19,13.18,13.25,12.76,12.76,95300,13.18,13.25,12.76,12.76,95300,0.0,1.0
2009-08-20,13.17,13.2466,13.0,13.18,34600,13.17,13.2466,13.0,13.18,34600,0.0,1.0
2009-08-21,13.94,14.02,13.24,13.29,113400,13.94,14.02,13.24,13.29,113400,0.0,1.0
2009-08-24,14.16,14.67,13.11,14.0,140500,14.16,14.67,13.11,14.0,140500,0.0,1.0
2009-08-25,14.4,14.55,13.84,13.84,81000,14.4,14.55,13.84,13.84,81000,0.0,1.0
2009-08-26,14.59,14.6,14.15,14.39,56000,14.59,14.6,14.15,14.39,56000,0.0,1.0
2009-08-27,14.68,14.7,14.25,14.48,90900,14.68,14.7,14.25,14.48,90900,0.0,1.0
2009-08-28,14.91,14.99,14.47,14.72,60400,14.91,14.99,14.47,14.72,60400,0.0,1.0
2009-08-31,14.9,14.98,14.19,14.69,91300,14.9,14.98,14.19,14.69,91300,0.0,1.0
2009-09-01,13.95,14.93,13.92,14.74,62900,13.95,14.93,13.92,14.74,62900,0.0,1.0
2009-09-02,14.13,14.44,13.68,13.86,93000,14.13,14.44,13.68,13.86,93000,0.0,1.0
2009-09-03,14.36,14.43,14.08,14.43,44900,14.36,14.43,14.08,14.43,44900,0.0,1.0
2009-09-04,14.88,14.88,14.25,14.36,83600,14.88,14.88,14.25,14.36,83600,0.0,1.0
2009-09-08,15.18,15.35,14.88,14.96,96500,15.18,15.35,14.88,14.96,96500,0.0,1.0
2009-09-09,15.68,15.87,15.09,15.23,115600,15.68,15.87,15.09,15.23,115600,0.0,1.0
2009-09-10,16.3,16.56,15.38,15.61,131300,16.3,16.56,15.38,15.61,131300,0.0,1.0
2009-09-11,16.99,17.5,16.06,16.28,140000,16.99,17.5,16.06,16.28,140000,0.0,1.0
2009-09-14,16.47,17.14,16.22,16.99,152200,16.47,17.14,16.22,16.99,152200,0.0,1.0
2009-09-15,15.7,16.51,15.18,16.51,149000,15.7,16.51,15.18,16.51,149000,0.0,1.0
2009-09-16,15.71,15.94,15.33,15.84,58800,15.71,15.94,15.33,15.84,58800,0.0,1.0
2009-09-17,15.15,15.6,15.07,15.47,65300,15.15,15.6,15.07,15.47,65300,0.0,1.0
2009-09-18,14.51,15.15,14.47,15.15,246500,14.51,15.15,14.47,15.15,246500,0.0,1.0
2009-09-21,14.09,14.55,14.0,14.27,129300,14.09,14.55,14.0,14.27,129300,0.0,1.0
2009-09-22,13.99,14.72,13.9084,14.26,109400,13.99,14.72,13.9084,14.26,109400,0.0,1.0
2009-09-23,13.71,14.4599,13.68,14.06,94400,13.71,14.4599,13.68,14.06,94400,0.0,1.0
2009-09-24,13.27,13.87,12.89,13.82,97200,13.27,13.87,12.89,13.82,97200,0.0,1.0
2009-09-25,12.88,13.29,12.78,13.21,54700,12.88,13.29,12.78,13.21,54700,0.0,1.0
2009-09-28,13.46,13.62,12.9,12.9,56200,13.46,13.62,12.9,12.9,56200,0.0,1.0
2009-09-29,13.35,13.69,13.34,13.46,44500,13.35,13.69,13.34,13.46,44500,0.0,1.0
2009-09-30,13.45,13.54,12.7,13.3,177800,13.45,13.54,12.7,13.3,177800,0.0,1.0
2009-10-01,12.81,13.89,12.81,13.4,48000,12.81,13.89,12.81,13.4,48000,0.0,1.0
2009-10-02,12.36,12.69,12.21,12.69,67400,12.36,12.69,12.21,12.69,67400,0.0,1.0
2009-10-05,12.65,12.78,12.29,12.39,31100,12.65,12.78,12.29,12.39,31100,0.0,1.0
2009-10-06,12.81,12.88,12.57,12.71,50700,12.81,12.88,12.57,12.71,50700,0.0,1.0
2009-10-07,12.92,12.99,12.73,12.81,40100,12.92,12.99,12.73,12.81,40100,0.0,1.0
2009-10-08,13.3,13.51,12.73,13.0,121600,13.3,13.51,12.73,13.0,121600,0.0,1.0
2009-10-09,13.62,13.64,13.3,13.3,46400,13.62,13.64,13.3,13.3,46400,0.0,1.0
2009-10-12,13.42,13.63,13.3,13.6,45200,13.42,13.63,13.3,13.6,45200,0.0,1.0
2009-10-13,13.02,13.43,12.78,13.36,83400,13.02,13.43,12.78,13.36,83400,0.0,1.0
2009-10-14,13.63,13.73,12.51,13.22,60900,13.63,13.73,12.51,13.22,60900,0.0,1.0
2009-10-15,13.5,13.55,13.25,13.47,30900,13.5,13.55,13.25,13.47,30900,0.0,1.0
2009-10-16,12.88,13.35,12.67,13.34,51800,12.88,13.35,12.67,13.34,51800,0.0,1.0
2009-10-19,13.05,13.15,12.56,12.98,59700,13.05,13.15,12.56,12.98,59700,0.0,1.0
2009-10-20,12.65,13.03,12.38,12.92,55100,12.65,13.03,12.38,12.92,55100,0.0,1.0
2009-10-21,13.19,13.46,12.6,12.64,113600,13.19,13.46,12.6,12.64,113600,0.0,1.0
2009-10-22,13.44,13.5,13.1,13.2,67600,13.44,13.5,13.1,13.2,67600,0.0,1.0
2009-10-23,13.55,13.61,13.105,13.44,62300,13.55,13.61,13.105,13.44,62300,0.0,1.0
2009-10-26,13.32,13.84,13.18,13.66,102300,13.32,13.84,13.18,13.66,102300,0.0,1.0
2009-10-27,12.57,13.34,12.38,13.34,64000,12.57,13.34,12.38,13.34,64000,0.0,1.0
2009-10-28,11.91,12.39,11.79,12.39,107900,11.91,12.39,11.79,12.39,107900,0.0,1.0
2009-10-29,15.14,15.5,12.1,12.1,230200,15.14,15.5,12.1,12.1,230200,0.0,1.0
2009-10-30,14.97,15.29,14.67,14.95,182200,14.97,15.29,14.67,14.95,182200,0.0,1.0
2009-11-02,15.09,15.353,14.97,15.1,170700,15.09,15.353,14.97,15.1,170700,0.0,1.0
2009-11-03,16.45,16.77,14.68,15.0,400200,16.45,16.77,14.68,15.0,400200,0.0,1.0
2009-11-04,16.64,17.13,16.46,16.7,154200,16.64,17.13,16.46,16.7,154200,0.0,1.0
2009-11-05,17.38,17.57,16.8,16.95,157400,17.38,17.57,16.8,16.95,157400,0.0,1.0
2009-11-06,17.39,17.59,16.6,17.0,175600,17.39,17.59,16.6,17.0,175600,0.0,1.0
2009-11-09,18.54,18.82,17.5,17.62,473600,18.54,18.82,17.5,17.62,473600,0.0,1.0
2009-11-10,18.27,18.78,18.01,18.78,275200,18.27,18.78,18.01,18.78,275200,0.0,1.0
2009-11-11,17.51,18.36,17.295,18.25,179200,17.51,18.36,17.295,18.25,179200,0.0,1.0
2009-11-12,16.93,17.5,16.63,17.5,122500,16.93,17.5,16.63,17.5,122500,0.0,1.0
2009-11-13,16.98,17.24,16.85,16.95,125900,16.98,17.24,16.85,16.95,125900,0.0,1.0
2009-11-16,17.0,17.41,16.94,17.0,214900,17.0,17.41,16.94,17.0,214900,0.0,1.0
2009-11-17,17.07,17.11,16.84,16.84,100700,17.07,17.11,16.84,16.84,100700,0.0,1.0
2009-11-18,17.08,17.1,16.82,17.04,91600,17.08,17.1,16.82,17.04,91600,0.0,1.0
2009-11-19,16.83,17.08,16.58,16.94,92300,16.83,17.08,16.58,16.94,92300,0.0,1.0
2009-11-20,16.56,17.0,16.35,16.61,98100,16.56,17.0,16.35,16.61,98100,0.0,1.0
2009-11-23,16.79,17.1497,16.65,16.81,59300,16.79,17.1497,16.65,16.81,59300,0.0,1.0
2009-11-24,16.44,16.61,16.16,16.59,63800,16.44,16.61,16.16,16.59,63800,0.0,1.0
2009-11-25,15.86,16.47,15.73,16.29,118600,15.86,16.47,15.73,16.29,118600,0.0,1.0
2009-11-27,15.17,15.9,15.06,15.5,43600,15.17,15.9,15.06,15.5,43600,0.0,1.0
2009-11-30,17.04,17.08,15.07,15.22,248800,17.04,17.08,15.07,15.22,248800,0.0,1.0
2009-12-01,17.24,17.5,17.05,17.29,317100,17.24,17.5,17.05,17.29,317100,0.0,1.0
2009-12-02,17.94,17.99,17.03,17.3,237500,17.94,17.99,17.03,17.3,237500,0.0,1.0
2009-12-03,17.37,17.94,17.1204,17.93,252100,17.37,17.94,17.1204,17.93,252100,0.0,1.0
2009-12-04,18.25,18.43,17.48,17.85,288900,18.25,18.43,17.48,17.85,288900,0.0,1.0
2009-12-07,18.9,19.63,18.25,18.34,290400,18.9,19.63,18.25,18.34,290400,0.0,1.0
2009-12-08,18.57,18.92,18.5,18.82,143000,18.57,18.92,18.5,18.82,143000,0.0,1.0
2009-12-09,18.6,18.69,18.37,18.68,81600,18.6,18.69,18.37,18.68,81600,0.0,1.0
2009-12-10,18.65,18.93,18.5875,18.61,154600,18.65,18.93,18.5875,18.61,154600,0.0,1.0
2009-12-11,18.35,18.88,18.05,18.83,108400,18.35,18.88,18.05,18.83,108400,0.0,1.0
2009-12-14,18.45,18.61,18.01,18.56,73800,18.45,18.61,18.01,18.56,73800,0.0,1.0
2009-12-15,19.15,19.26,18.21,18.44,294100,19.15,19.26,18.21,18.44,294100,0.0,1.0
2009-12-16,19.33,19.89,19.25,19.45,147800,19.33,19.89,19.25,19.45,147800,0.0,1.0
2009-12-17,18.19,19.1,18.01,19.1,147900,18.19,19.1,18.01,19.1,147900,0.0,1.0
2009-12-18,17.51,18.33,17.37,18.3,370100,17.51,18.33,17.37,18.3,370100,0.0,1.0
2009-12-21,17.75,18.16,17.4,17.52,132100,17.75,18.16,17.4,17.52,132100,0.0,1.0
2009-12-22,17.66,17.88,17.42,17.75,74400,17.66,17.88,17.42,17.75,74400,0.0,1.0
2009-12-23,17.65,17.79,17.0101,17.75,82900,17.65,17.79,17.0101,17.75,82900,0.0,1.0
2009-12-24,17.63,17.99,17.47,17.74,44300,17.63,17.99,17.47,17.74,44300,0.0,1.0
2009-12-28,17.56,17.91,17.29,17.66,51200,17.56,17.91,17.29,17.66,51200,0.0,1.0
2009-12-29,17.58,17.77,17.31,17.56,54900,17.58,17.77,17.31,17.56,54900,0.0,1.0
2009-12-30,17.51,17.56,16.85,17.44,104000,17.51,17.56,16.85,17.44,104000,0.0,1.0
2009-12-31,17.4,17.96,17.23,17.53,116200,17.4,17.96,17.23,17.53,116200,0.0,1.0
2010-01-04,17.61,17.93,17.36,17.59,81900,17.61,17.93,17.36,17.59,81900,0.0,1.0
2010-01-05,17.4,17.84,17.32,17.61,89700,17.4,17.84,17.32,17.61,89700,0.0,1.0
2010-01-06,16.84,17.5,16.81,17.32,87600,16.84,17.5,16.81,17.32,87600,0.0,1.0
2010-01-07,16.89,16.94,16.35,16.9,127200,16.89,16.94,16.35,16.9,127200,0.0,1.0
2010-01-08,17.2,17.29,16.51,16.74,129300,17.2,17.29,16.51,16.74,129300,0.0,1.0
2010-01-11,17.11,17.68,16.92,17.27,44400,17.11,17.68,16.92,17.27,44400,0.0,1.0
2010-01-12,16.23,17.2499,16.19,16.86,105600,16.23,17.2499,16.19,16.86,105600,0.0,1.0
2010-01-13,16.54,16.71,16.2,16.3,140400,16.54,16.71,16.2,16.3,140400,0.0,1.0
2010-01-14,17.13,17.23,16.51,16.51,60100,17.13,17.23,16.51,16.51,60100,0.0,1.0
2010-01-15,16.31,17.3361,16.18,17.14,100500,16.31,17.3361,16.18,17.14,100500,0.0,1.0
2010-01-19,16.35,16.54,16.01,16.27,113300,16.35,16.54,16.01,16.27,113300,0.0,1.0
2010-01-20,15.93,16.38,15.81,16.22,123700,15.93,16.38,15.81,16.22,123700,0.0,1.0
2010-01-21,15.8,16.06,15.45,16.01,143400,15.8,16.06,15.45,16.01,143400,0.0,1.0
2010-01-22,15.63,15.95,15.5,15.87,174100,15.63,15.95,15.5,15.87,174100,0.0,1.0
2010-01-25,15.81,15.86,15.2201,15.77,136200,15.81,15.86,15.2201,15.77,136200,0.0,1.0
2010-01-26,15.59,16.01,15.4001,15.7,139800,15.59,16.01,15.4001,15.7,139800,0.0,1.0
2010-01-27,15.62,15.66,15.11,15.5,106000,15.62,15.66,15.11,15.5,106000,0.0,1.0
2010-01-28,15.01,15.66,14.71,15.66,142100,15.01,15.66,14.71,15.66,142100,0.0,1.0
2010-01-29,15.77,15.97,14.9001,15.04,144800,15.77,15.97,14.9001,15.04,144800,0.0,1.0
2010-02-01,15.89,16.08,15.55,15.89,121000,15.89,16.08,15.55,15.89,121000,0.0,1.0
2010-02-02,16.16,16.34,15.7,15.86,111100,16.16,16.34,15.7,15.86,111100,0.0,1.0
2010-02-03,16.3,16.33,15.602,16.02,105200,16.3,16.33,15.602,16.02,105200,0.0,1.0
2010-02-04,15.69,16.08,15.57,16.08,206700,15.69,16.08,15.57,16.08,206700,0.0,1.0
2010-02-05,15.42,15.83,14.9,15.69,155400,15.42,15.83,14.9,15.69,155400,0.0,1.0
2010-02-08,14.66,15.23,14.65,15.19,128000,14.66,15.23,14.65,15.19,128000,0.0,1.0
2010-02-09,17.13,17.5,16.42,16.85,329300,17.13,17.5,16.42,16.85,329300,0.0,1.0
2010-02-10,16.93,17.15,16.55,17.09,193300,16.93,17.15,16.55,17.09,193300,0.0,1.0
2010-02-11,17.82,17.9,16.71,16.88,180800,17.82,17.9,16.71,16.88,180800,0.0,1.0
2010-02-12,18.02,18.03,17.2,17.77,217200,18.02,18.03,17.2,17.77,217200,0.0,1.0
2010-02-16,18.08,18.25,17.77,18.25,98000,18.08,18.25,17.77,18.25,98000,0.0,1.0
2010-02-17,18.11,18.25,17.8,18.11,104300,18.11,18.25,17.8,18.11,104300,0.0,1.0
2010-02-18,18.11,18.22,17.61,18.04,79500,18.11,18.22,17.61,18.04,79500,0.0,1.0
2010-02-19,17.99,18.21,17.84,18.1,86300,17.99,18.21,17.84,18.1,86300,0.0,1.0
2010-02-22,17.95,18.0899,17.82,17.94,78400,17.95,18.0899,17.82,17.94,78400,0.0,1.0
2010-02-23,18.45,18.53,17.98,18.0,121700,18.45,18.53,17.98,18.0,121700,0.0,1.0
2010-02-24,18.48,18.66,18.37,18.44,97900,18.48,18.66,18.37,18.44,97900,0.0,1.0
2010-02-25,17.9,18.19,17.55,18.13,142100,17.9,18.19,17.55,18.13,142100,0.0,1.0
2010-02-26,18.04,18.2,17.39,17.99,143900,18.04,18.2,17.39,17.99,143900,0.0,1.0
2010-03-01,17.65,18.01,17.41,18.01,197800,17.65,18.01,17.41,18.01,197800,0.0,1.0
2010-03-02,18.06,18.18,17.61,17.61,251400,18.06,18.18,17.61,17.61,251400,0.0,1.0
2010-03-03,17.82,18.64,17.73,18.16,120500,17.82,18.64,17.73,18.16,120500,0.0,1.0
2010-03-04,17.58,17.96,17.47,17.92,57500,17.58,17.96,17.47,17.92,57500,0.0,1.0
2010-03-05,17.81,17.98,17.69,17.79,147000,17.81,17.98,17.69,17.79,147000,0.0,1.0
2010-03-08,17.76,18.08,17.71,17.76,149000,17.76,18.08,17.71,17.76,149000,0.0,1.0
2010-03-09,18.01,18.45,17.62,17.64,149300,18.01,18.45,17.62,17.64,149300,0.0,1.0
2010-03-10,17.46,18.005,17.3,17.99,132100,17.46,18.005,17.3,17.99,132100,0.0,1.0
2010-03-11,17.7,17.72,17.1,17.31,104900,17.7,17.72,17.1,17.31,104900,0.0,1.0
2010-03-12,17.4,17.82,17.17,17.72,60500,17.4,17.82,17.17,17.72,60500,0.0,1.0
2010-03-15,17.04,17.39,17.0,17.29,54800,17.04,17.39,17.0,17.29,54800,0.0,1.0
2010-03-16,16.81,17.06,16.57,17.0,92900,16.81,17.06,16.57,17.0,92900,0.0,1.0
2010-03-17,16.87,17.23,16.66,16.8,57200,16.87,17.23,16.66,16.8,57200,0.0,1.0
2010-03-18,17.2,17.34,16.77,16.77,54400,17.2,17.34,16.77,16.77,54400,0.0,1.0
2010-03-19,16.76,17.36,16.54,17.32,102500,16.76,17.36,16.54,17.32,102500,0.0,1.0
2010-03-22,16.72,16.89,16.54,16.56,67500,16.72,16.89,16.54,16.56,67500,0.0,1.0
2010-03-23,16.97,17.02,16.68,16.68,57500,16.97,17.02,16.68,16.68,57500,0.0,1.0
2010-03-24,16.94,17.14,16.85,16.99,84800,16.94,17.14,16.85,16.99,84800,0.0,1.0
2010-03-25,16.97,17.29,16.93,17.05,68100,16.97,17.29,16.93,17.05,68100,0.0,1.0
2010-03-26,16.77,17.27,16.59,17.1,69500,16.77,17.27,16.59,17.1,69500,0.0,1.0
2010-03-29,16.89,17.13,16.58,16.88,79700,16.89,17.13,16.58,16.88,79700,0.0,1.0
2010-03-30,16.62,17.06,16.52,16.95,71600,16.62,17.06,16.52,16.95,71600,0.0,1.0
2010-03-31,16.45,16.78,16.42,16.51,97200,16.45,16.78,16.42,16.51,97200,0.0,1.0
2010-04-01,17.12,17.37,16.5,16.55,123700,17.12,17.37,16.5,16.55,123700,0.0,1.0
2010-04-05,17.6,17.87,17.17,17.54,183900,17.6,17.87,17.17,17.54,183900,0.0,1.0
2010-04-06,17.22,17.77,17.18,17.53,196800,17.22,17.77,17.18,17.53,196800,0.0,1.0
2010-04-07,17.1,17.23,16.91,17.19,187600,17.1,17.23,16.91,17.19,187600,0.0,1.0
2010-04-08,17.0,17.05,16.8301,16.97,125600,17.0,17.05,16.8301,16.97,125600,0.0,1.0
2010-04-09,16.98,17.08,16.87,16.99,143100,16.98,17.08,16.87,16.99,143100,0.0,1.0
2010-04-12,16.99,17.05,16.76,17.04,62900,16.99,17.05,16.76,17.04,62900,0.0,1.0
2010-04-13,16.72,16.99,16.58,16.99,68300,16.72,16.99,16.58,16.99,68300,0.0,1.0
2010-04-14,17.07,17.14,16.82,16.88,109600,17.07,17.14,16.82,16.88,109600,0.0,1.0
2010-04-15,17.25,17.25,17.03,17.07,65100,17.25,17.25,17.03,17.07,65100,0.0,1.0
2010-04-16,17.25,17.57,16.95,17.19,83600,17.25,17.57,16.95,17.19,83600,0.0,1.0
2010-04-19,17.31,17.38,16.93,17.11,59500,17.31,17.38,16.93,17.11,59500,0.0,1.0
2010-04-20,18.12,18.12,17.35,17.35,302600,18.12,18.12,17.35,17.35,302600,0.0,1.0
2010-04-21,19.92,19.92,18.12,18.24,412300,19.92,19.92,18.12,18.24,412300,0.0,1.0
2010-04-22,20.62,20.7,19.4,19.69,289500,20.62,20.7,19.4,19.69,289500,0.0,1.0
2010-04-23,22.03,22.14,20.5765,20.69,445500,22.03,22.14,20.5765,20.69,445500,0.0,1.0
2010-04-26,22.7,22.92,21.51,21.97,594700,22.7,22.92,21.51,21.97,594700,0.0,1.0
2010-04-27,21.54,22.8475,21.46,22.7,296800,21.54,22.8475,21.46,22.7,296800,0.0,1.0
2010-04-28,22.2,22.36,21.491,22.28,372000,22.2,22.36,21.491,22.28,372000,0.0,1.0
2010-04-29,23.9,24.085,22.97,22.97,354200,23.9,24.085,22.97,22.97,354200,0.0,1.0
2010-04-30,23.01,24.07,22.56,23.92,373700,23.01,24.07,22.56,23.92,373700,0.0,1.0
2010-05-03,22.33,23.48,21.71,23.02,301900,22.33,23.48,21.71,23.02,301900,0.0,1.0
2010-05-04,21.83,22.19,21.25,22.04,188000,21.83,22.19,21.25,22.04,188000,0.0,1.0
2010-05-05,21.19,21.55,20.81,21.28,222000,21.19,21.55,20.81,21.28,222000,0.0,1.0
2010-05-06,21.0,21.59,20.26,21.06,192000,21.0,21.59,20.26,21.06,192000,0.0,1.0
2010-05-07,20.17,21.27,19.9401,20.9,133800,20.17,21.27,19.9401,20.9,133800,0.0,1.0
2010-05-10,21.18,21.69,20.88,21.31,129700,21.18,21.69,20.88,21.31,129700,0.0,1.0
2010-05-11,21.14,21.84,20.54,20.92,135400,21.14,21.84,20.54,20.92,135400,0.0,1.0
2010-05-12,21.93,22.0,21.28,21.28,86600,21.93,22.0,21.28,21.28,86600,0.0,1.0
2010-05-13,21.29,21.86,21.29,21.84,175400,21.29,21.86,21.29,21.84,175400,0.0,1.0
2010-05-14,20.95,21.24,20.64,21.14,158200,20.95,21.24,20.64,21.14,158200,0.0,1.0
2010-05-17,21.21,21.34,20.36,21.09,188800,21.21,21.34,20.36,21.09,188800,0.0,1.0
2010-05-18,20.67,21.455,20.56,21.44,99500,20.67,21.455,20.56,21.44,99500,0.0,1.0
2010-05-19,20.82,21.16,20.44,20.56,166200,20.82,21.16,20.44,20.56,166200,0.0,1.0
2010-05-20,20.01,20.69,20.0,20.23,228200,20.01,20.69,20.0,20.23,228200,0.0,1.0
2010-05-21,20.33,20.76,19.75,19.75,227500,20.33,20.76,19.75,19.75,227500,0.0,1.0
2010-05-24,20.16,20.711,20.08,20.27,135600,20.16,20.711,20.08,20.27,135600,0.0,1.0
2010-05-25,20.56,20.62,19.67,19.75,157400,20.56,20.62,19.67,19.75,157400,0.0,1.0
2010-05-26,20.51,20.62,20.18,20.5,210500,20.51,20.62,20.18,20.5,210500,0.0,1.0
2010-05-27,21.19,21.27,20.58,21.05,139300,21.19,21.27,20.58,21.05,139300,0.0,1.0
2010-05-28,20.9,21.18,20.66,21.18,135700,20.9,21.18,20.66,21.18,135700,0.0,1.0
2010-06-01,20.14,21.27,20.1,20.65,101500,20.14,21.27,20.1,20.65,101500,0.0,1.0
2010-06-02,20.3,20.43,19.95,20.25,138700,20.3,20.43,19.95,20.25,138700,0.0,1.0
2010-06-03,20.49,20.92,20.22,20.32,83400,20.49,20.92,20.22,20.32,83400,0.0,1.0
2010-06-04,19.19,20.24,19.09,19.95,155000,19.19,20.24,19.09,19.95,155000,0.0,1.0
2010-06-07,18.43,19.87,18.42,19.24,180400,18.43,19.87,18.42,19.24,180400,0.0,1.0
2010-06-08,18.11,18.81,17.725,18.46,133100,18.11,18.81,17.725,18.46,133100,0.0,1.0
2010-06-09,17.92,18.72,17.75,18.24,227900,17.92,18.72,17.75,18.24,227900,0.0,1.0
2010-06-10,18.2,18.42,17.89,18.18,145400,18.2,18.42,17.89,18.18,145400,0.0,1.0
2010-06-11,18.74,18.78,17.98,17.99,132200,18.74,18.78,17.98,17.99,132200,0.0,1.0
2010-06-14,18.48,19.1,18.42,18.89,84400,18.48,19.1,18.42,18.89,84400,0.0,1.0
2010-06-15,18.95,19.02,18.32,18.53,116300,18.95,19.02,18.32,18.53,116300,0.0,1.0
2010-06-16,19.75,19.8,18.75,18.75,205500,19.75,19.8,18.75,18.75,205500,0.0,1.0
2010-06-17,21.44,21.53,19.95,19.95,387500,21.44,21.53,19.95,19.95,387500,0.0,1.0
2010-06-18,21.55,21.6,21.2,21.5,259300,21.55,21.6,21.2,21.5,259300,0.0,1.0
2010-06-21,21.81,22.13,21.57,21.78,258400,21.81,22.13,21.57,21.78,258400,0.0,1.0
2010-06-22,21.72,22.32,21.7001,21.98,229800,21.72,22.32,21.7001,21.98,229800,0.0,1.0
2010-06-23,21.2,21.75,21.18,21.75,146400,21.2,21.75,21.18,21.75,146400,0.0,1.0
2010-06-24,21.82,22.03,20.67,21.14,150600,21.82,22.03,20.67,21.14,150600,0.0,1.0
2010-06-25,21.81,22.25,21.45,22.0,673100,21.81,22.25,21.45,22.0,673100,0.0,1.0
2010-06-28,21.36,22.265,21.14,21.97,105000,21.36,22.265,21.14,21.97,105000,0.0,1.0
2010-06-29,20.46,21.02,20.38,21.02,132100,20.46,21.02,20.38,21.02,132100,0.0,1.0
2010-06-30,20.61,20.91,20.28,20.52,152700,20.61,20.91,20.28,20.52,152700,0.0,1.0
2010-07-01,20.29,21.06,19.76,20.51,111700,20.29,21.06,19.76,20.51,111700,0.0,1.0
2010-07-02,20.0,20.48,19.68,20.48,82200,20.0,20.48,19.68,20.48,82200,0.0,1.0
2010-07-06,19.68,20.4,19.63,20.4,175100,19.68,20.4,19.63,20.4,175100,0.0,1.0
2010-07-07,20.15,20.16,18.7,19.82,163100,20.15,20.16,18.7,19.82,163100,0.0,1.0
2010-07-08,20.64,20.68,20.01,20.36,72700,20.64,20.68,20.01,20.36,72700,0.0,1.0
2010-07-09,21.14,21.2,20.42,20.66,73300,21.14,21.2,20.42,20.66,73300,0.0,1.0
2010-07-12,20.58,21.28,20.58,21.12,38200,20.58,21.28,20.58,21.12,38200,0.0,1.0
2010-07-13,21.55,21.66,20.77,20.92,97000,21.55,21.66,20.77,20.92,97000,0.0,1.0
2010-07-14,21.18,21.425,20.83,21.42,64700,21.18,21.425,20.83,21.42,64700,0.0,1.0
2010-07-15,21.08,21.16,20.72,21.15,49000,21.08,21.16,20.72,21.15,49000,0.0,1.0
2010-07-16,20.19,21.11,20.14,20.85,114300,20.19,21.11,20.14,20.85,114300,0.0,1.0
2010-07-19,19.68,20.27,19.51,20.27,83200,19.68,20.27,19.51,20.27,83200,0.0,1.0
2010-07-20,19.93,19.96,19.18,19.37,89300,19.93,19.96,19.18,19.37,89300,0.0,1.0
2010-07-21,19.05,20.07,19.04,20.0,68100,19.05,20.07,19.04,20.0,68100,0.0,1.0
2010-07-22,19.82,19.98,19.37,19.41,96400,19.82,19.98,19.37,19.41,96400,0.0,1.0
2010-07-23,20.0,20.99,19.32,19.69,173300,20.0,20.99,19.32,19.69,173300,0.0,1.0
2010-07-26,20.31,20.35,19.78,20.0,61800,20.31,20.35,19.78,20.0,61800,0.0,1.0
2010-07-27,21.4,21.44,20.43,20.53,69100,21.4,21.44,20.43,20.53,69100,0.0,1.0
2010-07-28,20.7,21.39,20.6,21.31,57300,20.7,21.39,20.6,21.31,57300,0.0,1.0
2010-07-29,20.71,21.42,20.52,20.89,69400,20.71,21.42,20.52,20.89,69400,0.0,1.0
2010-07-30,22.0,22.09,20.082,20.34,176800,22.0,22.09,20.082,20.34,176800,0.0,1.0
2010-08-02,22.09,22.67,21.36,22.2,204300,22.09,22.67,21.36,22.2,204300,0.0,1.0
2010-08-03,21.51,22.92,21.3,22.92,212700,21.51,22.92,21.3,22.92,212700,0.0,1.0
2010-08-04,21.73,21.91,21.39,21.68,59000,21.73,21.91,21.39,21.68,59000,0.0,1.0
2010-08-05,21.96,22.08,21.54,21.54,223100,21.96,22.08,21.54,21.54,223100,0.0,1.0
2010-08-06,21.82,21.96,21.49,21.83,81100,21.82,21.96,21.49,21.83,81100,0.0,1.0
2010-08-09,21.88,21.9895,21.43,21.96,98700,21.88,21.9895,21.43,21.96,98700,0.0,1.0
2010-08-10,21.45,21.9,21.15,21.55,85400,21.45,21.9,21.15,21.55,85400,0.0,1.0
2010-08-11,20.41,21.48,20.31,21.04,160100,20.41,21.48,20.31,21.04,160100,0.0,1.0
2010-08-12,20.03,20.24,19.62,20.06,157800,20.03,20.24,19.62,20.06,157800,0.0,1.0
2010-08-13,19.12,19.99,19.04,19.9,65600,19.12,19.99,19.04,19.9,65600,0.0,1.0
2010-08-16,19.18,19.5,18.98,19.09,89700,19.18,19.5,18.98,19.09,89700,0.0,1.0
2010-08-17,20.28,20.57,19.16,19.36,182000,20.28,20.57,19.16,19.36,182000,0.0,1.0
2010-08-18,20.1,20.3,19.835,20.3,91100,20.1,20.3,19.835,20.3,91100,0.0,1.0
2010-08-19,19.77,20.24,19.55,19.96,131600,19.77,20.24,19.55,19.96,131600,0.0,1.0
2010-08-20,19.95,20.0,19.28,19.67,149700,19.95,20.0,19.28,19.67,149700,0.0,1.0
2010-08-23,19.98,20.54,19.835,20.0,131100,19.98,20.54,19.835,20.0,131100,0.0,1.0
2010-08-24,19.6875,20.12,19.34,19.61,140500,19.6875,20.12,19.34,19.61,140500,0.0,1.0
2010-08-25,19.85,20.04,19.46,19.46,120800,19.85,20.04,19.46,19.46,120800,0.0,1.0
2010-08-26,19.59,20.36,19.48,19.92,70600,19.59,20.36,19.48,19.92,70600,0.0,1.0
2010-08-27,20.32,20.36,19.73,19.81,113500,20.32,20.36,19.73,19.81,113500,0.0,1.0
2010-08-30,20.2,20.33,20.01,20.24,77400,20.2,20.33,20.01,20.24,77400,0.0,1.0
2010-08-31,19.81,20.41,19.69,20.1,113200,19.81,20.41,19.69,20.1,113200,0.0,1.0
2010-09-01,20.38,20.75,19.49,20.18,108800,20.38,20.75,19.49,20.18,108800,0.0,1.0
2010-09-02,20.61,20.66,20.21,20.48,66400,20.61,20.66,20.21,20.48,66400,0.0,1.0
2010-09-03,20.3,20.83,19.99,20.83,93600,20.3,20.83,19.99,20.83,93600,0.0,1.0
2010-09-07,20.17,20.43,19.93,20.21,95400,20.17,20.43,19.93,20.21,95400,0.0,1.0
2010-09-08,20.34,20.4,20.06,20.24,83800,20.34,20.4,20.06,20.24,83800,0.0,1.0
2010-09-09,20.81,20.88,20.51,20.66,49200,20.81,20.88,20.51,20.66,49200,0.0,1.0
2010-09-10,20.9,21.07,20.7,20.89,60700,20.9,21.07,20.7,20.89,60700,0.0,1.0
2010-09-13,21.18,21.5,20.95,21.1,85000,21.18,21.5,20.95,21.1,85000,0.0,1.0
2010-09-14,20.35,21.16,20.24,21.16,85200,20.35,21.16,20.24,21.16,85200,0.0,1.0
2010-09-15,20.03,20.35,19.86,20.34,97600,20.03,20.35,19.86,20.34,97600,0.0,1.0
2010-09-16,20.11,20.42,19.8,19.94,72500,20.11,20.42,19.8,19.94,72500,0.0,1.0
2010-09-17,20.35,20.67,20.15,20.36,76700,20.35,20.67,20.15,20.36,76700,0.0,1.0
2010-09-20,20.65,20.83,20.17,20.37,80900,20.65,20.83,20.17,20.37,80900,0.0,1.0
2010-09-21,20.6,20.84,20.48,20.58,41600,20.6,20.84,20.48,20.58,41600,0.0,1.0
2010-09-22,19.85,20.63,19.8,20.46,58800,19.85,20.63,19.8,20.46,58800,0.0,1.0
2010-09-23,18.86,19.83,18.75,19.63,90100,18.86,19.83,18.75,19.63,90100,0.0,1.0
2010-09-24,18.95,19.15,18.81,19.08,81100,18.95,19.15,18.81,19.08,81100,0.0,1.0
2010-09-27,18.06,19.16,17.69,19.01,159600,18.06,19.16,17.69,19.01,159600,0.0,1.0
2010-09-28,18.24,18.31,17.5,18.06,154200,18.24,18.31,17.5,18.06,154200,0.0,1.0
2010-09-29,17.9,18.29,17.8,18.18,102600,17.9,18.29,17.8,18.18,102600,0.0,1.0
2010-09-30,18.02,18.23,17.61,18.01,143600,18.02,18.23,17.61,18.01,143600,0.0,1.0
2010-10-01,17.67,18.41,17.45,18.2,74600,17.67,18.41,17.45,18.2,74600,0.0,1.0
2010-10-04,17.46,17.79,17.34,17.65,85000,17.46,17.79,17.34,17.65,85000,0.0,1.0
2010-10-05,17.79,17.93,17.3805,17.65,168600,17.79,17.93,17.3805,17.65,168600,0.0,1.0
2010-10-06,17.81,18.17,17.61,17.79,74400,17.81,18.17,17.61,17.79,74400,0.0,1.0
2010-10-07,17.79,18.02,17.7,17.93,29800,17.79,18.02,17.7,17.93,29800,0.0,1.0
2010-10-08,17.67,17.85,17.47,17.85,35600,17.67,17.85,17.47,17.85,35600,0.0,1.0
2010-10-11,17.46,17.71,17.4,17.71,27400,17.46,17.71,17.4,17.71,27400,0.0,1.0
2010-10-12,17.13,17.46,16.7,17.46,184400,17.13,17.46,16.7,17.46,184400,0.0,1.0
2010-10-13,17.92,18.04,17.05,17.31,132300,17.92,18.04,17.05,17.31,132300,0.0,1.0
2010-10-14,17.89,17.99,17.64,17.86,33000,17.89,17.99,17.64,17.86,33000,0.0,1.0
2010-10-15,18.24,18.34,17.98,18.12,87300,18.24,18.34,17.98,18.12,87300,0.0,1.0
2010-10-18,18.87,18.89,18.18,18.27,58800,18.87,18.89,18.18,18.27,58800,0.0,1.0
2010-10-19,18.29,18.82,18.03,18.58,92700,18.29,18.82,18.03,18.58,92700,0.0,1.0
2010-10-20,19.29,19.43,18.36,18.36,116600,19.29,19.43,18.36,18.36,116600,0.0,1.0
2010-10-21,19.34,19.63,18.78,19.35,150500,19.34,19.63,18.78,19.35,150500,0.0,1.0
2010-10-22,19.29,19.3985,18.96,19.3985,92300,19.29,19.3985,18.96,19.3985,92300,0.0,1.0
2010-10-25,19.84,19.85,19.33,19.43,85300,19.84,19.85,19.33,19.43,85300,0.0,1.0
2010-10-26,20.16,20.37,19.69,19.69,210500,20.16,20.37,19.69,19.69,210500,0.0,1.0
2010-10-27,20.74,21.0,20.3,20.51,159800,20.74,21.0,20.3,20.51,159800,0.0,1.0
2010-10-28,20.38,21.0,20.2719,20.92,68900,20.38,21.0,20.2719,20.92,68900,0.0,1.0
2010-10-29,20.32,20.41,20.08,20.2,57100,20.32,20.41,20.08,20.2,57100,0.0,1.0
2010-11-01,20.19,20.64,20.18,20.42,104200,20.19,20.64,20.18,20.42,104200,0.0,1.0
2010-11-02,20.62,20.64,20.03,20.45,142800,20.62,20.64,20.03,20.45,142800,0.0,1.0
2010-11-03,20.62,20.81,20.31,20.63,57700,20.62,20.81,20.31,20.63,57700,0.0,1.0
2010-11-04,20.51,21.01,20.38,20.8,142700,20.51,21.01,20.38,20.8,142700,0.0,1.0
2010-11-05,20.26,20.61,20.1,20.61,60700,20.26,20.61,20.1,20.61,60700,0.0,1.0
2010-11-08,20.23,20.43,20.11,20.17,146800,20.23,20.43,20.11,20.17,146800,0.0,1.0
2010-11-09,19.9,20.31,19.66,20.31,122300,19.9,20.31,19.66,20.31,122300,0.0,1.0
2010-11-10,19.8,19.98,19.58,19.88,67100,19.8,19.98,19.58,19.88,67100,0.0,1.0
2010-11-11,19.55,19.75,19.42,19.59,56100,19.55,19.75,19.42,19.59,56100,0.0,1.0
2010-11-12,18.73,19.47,18.645,19.4,42400,18.73,19.47,18.645,19.4,42400,0.0,1.0
2010-11-15,18.78,18.99,18.66,18.89,49000,18.78,18.99,18.66,18.89,49000,0.0,1.0
2010-11-16,18.37,18.745,18.135,18.57,95300,18.37,18.745,18.135,18.57,95300,0.0,1.0
2010-11-17,18.11,18.47,18.08,18.37,52500,18.11,18.47,18.08,18.37,52500,0.0,1.0
2010-11-18,18.52,18.53,18.07,18.38,55800,18.52,18.53,18.07,18.38,55800,0.0,1.0
2010-11-19,18.3,18.62,18.12,18.56,103300,18.3,18.62,18.12,18.56,103300,0.0,1.0
2010-11-22,18.6,18.72,18.18,18.18,87500,18.6,18.72,18.18,18.18,87500,0.0,1.0
2010-11-23,18.8,18.86,18.301,18.5,69700,18.8,18.86,18.301,18.5,69700,0.0,1.0
2010-11-24,19.66,19.9,18.83,19.01,100600,19.66,19.9,18.83,19.01,100600,0.0,1.0
2010-11-26,19.02,19.51,18.97,19.49,19000,19.02,19.51,18.97,19.49,19000,0.0,1.0
2010-11-29,19.14,19.16,18.56,19.0,110900,19.14,19.16,18.56,19.0,110900,0.0,1.0
2010-11-30,18.59,19.12,18.45,18.96,170700,18.59,19.12,18.45,18.96,170700,0.0,1.0
2010-12-01,19.55,19.66,18.6,18.96,262100,19.55,19.66,18.6,18.96,262100,0.0,1.0
2010-12-02,20.16,20.19,19.52,19.63,143500,20.16,20.19,19.52,19.63,143500,0.0,1.0
2010-12-03,20.06,20.13,19.81,20.0,62500,20.06,20.13,19.81,20.0,62500,0.0,1.0
2010-12-06,20.06,20.26,19.87,20.05,136600,20.06,20.26,19.87,20.05,136600,0.0,1.0
2010-12-07,20.06,20.42,19.98,20.36,73800,20.06,20.42,19.98,20.36,73800,0.0,1.0
2010-12-08,20.43,20.47,19.91,20.01,63500,20.43,20.47,19.91,20.01,63500,0.0,1.0
2010-12-09,20.89,21.05,20.51,20.64,91600,20.89,21.05,20.51,20.64,91600,0.0,1.0
2010-12-10,21.96,21.99,20.96,21.02,146100,21.96,21.99,20.96,21.02,146100,0.0,1.0
2010-12-13,21.66,22.2,21.5301,22.14,99500,21.66,22.2,21.5301,22.14,99500,0.0,1.0
2010-12-14,21.45,21.77,21.44,21.58,210900,21.45,21.77,21.44,21.58,210900,0.0,1.0
2010-12-15,21.38,21.5,21.04,21.47,183800,21.38,21.5,21.04,21.47,183800,0.0,1.0
2010-12-16,21.61,21.84,21.27,21.49,71800,21.61,21.84,21.27,21.49,71800,0.0,1.0
2010-12-17,21.18,21.56,20.9,21.56,126900,21.18,21.56,20.9,21.56,126900,0.0,1.0
2010-12-20,21.39,21.6,20.94,21.21,76600,21.39,21.6,20.94,21.21,76600,0.0,1.0
2010-12-21,22.76,22.78,21.34,21.56,136000,22.76,22.78,21.34,21.56,136000,0.0,1.0
2010-12-22,22.75,23.03,22.0,22.78,80300,22.75,23.03,22.0,22.78,80300,0.0,1.0
2010-12-23,23.005,23.04,22.6,22.75,53900,23.005,23.04,22.6,22.75,53900,0.0,1.0
2010-12-27,23.62,23.6681,22.89,22.91,57800,23.62,23.6681,22.89,22.91,57800,0.0,1.0
2010-12-28,23.3,23.67,23.26,23.63,42800,23.3,23.67,23.26,23.63,42800,0.0,1.0
2010-12-29,23.37,23.5,22.82,23.34,40800,23.37,23.5,22.82,23.34,40800,0.0,1.0
2010-12-30,23.4,23.53,23.03,23.39,33600,23.4,23.53,23.03,23.39,33600,0.0,1.0
2010-12-31,23.45,23.6,22.91,23.38,54300,23.45,23.6,22.91,23.38,54300,0.0,1.0
2011-01-03,23.8,23.96,23.26,23.69,148600,23.8,23.96,23.26,23.69,148600,0.0,1.0
2011-01-04,23.61,23.94,23.08,23.94,143800,23.61,23.94,23.08,23.94,143800,0.0,1.0
2011-01-05,24.29,24.3799,23.5,23.52,88200,24.29,24.3799,23.5,23.52,88200,0.0,1.0
2011-01-06,23.98,24.26,23.93,24.26,67100,23.98,24.26,23.93,24.26,67100,0.0,1.0
2011-01-07,23.9,24.25,23.8004,24.09,48000,23.9,24.25,23.8004,24.09,48000,0.0,1.0
2011-01-10,23.68,23.79,23.0001,23.7,51900,23.68,23.79,23.0001,23.7,51900,0.0,1.0
2011-01-11,24.37,24.59,23.5,23.82,99100,24.37,24.59,23.5,23.82,99100,0.0,1.0
2011-01-12,24.12,24.63,23.87,24.63,58900,24.12,24.63,23.87,24.63,58900,0.0,1.0
2011-01-13,24.09,24.3,23.96,24.06,25000,24.09,24.3,23.96,24.06,25000,0.0,1.0
2011-01-14,24.3,24.37,23.9,24.07,51900,24.3,24.37,23.9,24.07,51900,0.0,1.0
2011-01-18,24.13,24.39,23.65,24.13,48200,24.13,24.39,23.65,24.13,48200,0.0,1.0
2011-01-19,23.37,24.11,23.15,24.08,103000,23.37,24.11,23.15,24.08,103000,0.0,1.0
2011-01-20,23.275,23.53,22.88,23.25,39000,23.275,23.53,22.88,23.25,39000,0.0,1.0
2011-01-21,23.37,23.5,22.83,23.45,58800,23.37,23.5,22.83,23.45,58800,0.0,1.0
2011-01-24,23.08,23.66,23.02,23.33,42700,23.08,23.66,23.02,23.33,42700,0.0,1.0
2011-01-25,23.02,23.11,22.7102,22.96,31300,23.02,23.11,22.7102,22.96,31300,0.0,1.0
2011-01-26,23.42,23.59,22.93,23.12,48700,23.42,23.59,22.93,23.12,48700,0.0,1.0
2011-01-27,23.06,23.515,23.06,23.44,38800,23.06,23.515,23.06,23.44,38800,0.0,1.0
2011-01-28,21.97,23.06,21.95,23.06,61500,21.97,23.06,21.95,23.06,61500,0.0,1.0
2011-01-31,22.75,22.91,21.65,22.08,91900,22.75,22.91,21.65,22.08,91900,0.0,1.0
2011-02-01,23.65,23.91,22.85,22.86,83300,23.65,23.91,22.85,22.86,83300,0.0,1.0
2011-02-02,22.97,23.89,22.925,23.52,36600,22.97,23.89,22.925,23.52,36600,0.0,1.0
2011-02-03,23.19,23.53,22.45,22.98,33200,23.19,23.53,22.45,22.98,33200,0.0,1.0
2011-02-04,23.13,23.24,22.68,23.22,62200,23.13,23.24,22.68,23.22,62200,0.0,1.0
2011-02-07,23.63,23.785,23.14,23.21,26200,23.63,23.785,23.14,23.21,26200,0.0,1.0
2011-02-08,23.39,23.57,22.81,23.52,27400,23.39,23.57,22.81,23.52,27400,0.0,1.0
2011-02-09,23.33,23.78,23.09,23.25,48200,23.33,23.78,23.09,23.25,48200,0.0,1.0
2011-02-10,23.05,23.24,22.74,23.09,22100,23.05,23.24,22.74,23.09,22100,0.0,1.0
2011-02-11,23.18,23.33,22.77,23.0,63100,23.18,23.33,22.77,23.0,63100,0.0,1.0
2011-02-14,23.6,23.64,22.89,23.11,28000,23.6,23.64,22.89,23.11,28000,0.0,1.0
2011-02-15,26.14,26.2,24.2,24.2,301000,26.14,26.2,24.2,24.2,301000,0.0,1.0
2011-02-16,26.3,27.12,26.24,26.305,241200,26.3,27.12,26.24,26.305,241200,0.0,1.0
2011-02-17,26.53,26.68,25.72,26.17,87300,26.53,26.68,25.72,26.17,87300,0.0,1.0
2011-02-18,27.21,27.67,26.34,26.64,109500,27.21,27.67,26.34,26.64,109500,0.0,1.0
2011-02-22,26.16,27.07,26.0,26.83,121400,26.16,27.07,26.0,26.83,121400,0.0,1.0
2011-02-23,25.63,26.33,25.51,26.11,59900,25.63,26.33,25.51,26.11,59900,0.0,1.0
2011-02-24,26.42,26.61,25.56,25.73,95200,26.42,26.61,25.56,25.73,95200,0.0,1.0
2011-02-25,27.48,27.65,26.47,26.48,82500,27.48,27.65,26.47,26.48,82500,0.0,1.0
2011-02-28,27.23,27.5,26.96,27.5,89200,27.23,27.5,26.96,27.5,89200,0.0,1.0
2011-03-01,26.0,26.49,25.91,26.07,805400,26.0,26.49,25.91,26.07,805400,0.0,1.0
2011-03-02,25.85,26.07,25.3,25.94,97000,25.85,26.07,25.3,25.94,97000,0.0,1.0
2011-03-03,25.98,26.02,25.54,26.0,81100,25.98,26.02,25.54,26.0,81100,0.0,1.0
2011-03-04,25.97,26.66,25.3301,26.07,182800,25.97,26.66,25.3301,26.07,182800,0.0,1.0
2011-03-07,25.25,26.68,25.23,26.19,286400,25.25,26.68,25.23,26.19,286400,0.0,1.0
2011-03-08,26.0,26.15,25.27,25.27,113500,26.0,26.15,25.27,25.27,113500,0.0,1.0
2011-03-09,26.04,26.26,25.8,26.08,86400,26.04,26.26,25.8,26.08,86400,0.0,1.0
2011-03-10,25.26,25.725,25.02,25.63,58200,25.26,25.725,25.02,25.63,58200,0.0,1.0
2011-03-11,24.99,25.23,24.84,25.04,63700,24.99,25.23,24.84,25.04,63700,0.0,1.0
2011-03-14,25.12,25.27,24.609,24.76,215300,25.12,25.27,24.609,24.76,215300,0.0,1.0
2011-03-15,24.65,24.9,24.25,24.25,226200,24.65,24.9,24.25,24.25,226200,0.0,1.0
2011-03-16,23.88,24.87,23.88,24.57,115900,23.88,24.87,23.88,24.57,115900,0.0,1.0
2011-03-17,24.4,24.56,24.16,24.36,115200,24.4,24.56,24.16,24.36,115200,0.0,1.0
2011-03-18,24.75,25.29,24.6,24.63,97900,24.75,25.29,24.6,24.63,97900,0.0,1.0
2011-03-21,25.7,25.76,24.86,25.1,40300,25.7,25.76,24.86,25.1,40300,0.0,1.0
2011-03-22,25.64,25.8,25.12,25.8,24400,25.64,25.8,25.12,25.8,24400,0.0,1.0
2011-03-23,25.71,26.0,25.1,25.63,46900,25.71,26.0,25.1,25.63,46900,0.0,1.0
2011-03-24,25.82,25.95,25.531,25.95,33900,25.82,25.95,25.531,25.95,33900,0.0,1.0
2011-03-25,25.63,26.32,25.62,25.89,35800,25.63,26.32,25.62,25.89,35800,0.0,1.0
2011-03-28,24.83,25.76,22.991,25.76,290100,24.83,25.76,22.991,25.76,290100,0.0,1.0
2011-03-29,23.93,24.89,23.83,24.89,186500,23.93,24.89,23.83,24.89,186500,0.0,1.0
2011-03-30,23.855,24.13,23.7,24.13,132500,23.855,24.13,23.7,24.13,132500,0.0,1.0
2011-03-31,23.675,23.82,23.51,23.73,162900,23.675,23.82,23.51,23.73,162900,0.0,1.0
2011-04-01,25.13,25.14,23.85,23.96,188400,25.13,25.14,23.85,23.96,188400,0.0,1.0
2011-04-04,25.31,25.69,25.14,25.2,102600,25.31,25.69,25.14,25.2,102600,0.0,1.0
2011-04-05,25.21,25.38,24.73,25.31,46400,25.21,25.38,24.73,25.31,46400,0.0,1.0
2011-04-06,25.55,25.61,25.18,25.2,26500,25.55,25.61,25.18,25.2,26500,0.0,1.0
2011-04-07,25.43,25.83,25.24,25.55,117100,25.43,25.83,25.24,25.55,117100,0.0,1.0
2011-04-08,24.9,25.61,24.81,25.61,93200,24.9,25.61,24.81,25.61,93200,0.0,1.0
2011-04-11,24.79,25.18,24.65,25.06,66800,24.79,25.18,24.65,25.06,66800,0.0,1.0
2011-04-12,25.15,25.26,24.56,24.56,51800,25.15,25.26,24.56,24.56,51800,0.0,1.0
2011-04-13,25.08,25.46,24.83,25.46,103000,25.08,25.46,24.83,25.46,103000,0.0,1.0
2011-04-14,25.6,25.62,24.7,24.98,49300,25.6,25.62,24.7,24.98,49300,0.0,1.0
2011-04-15,25.98,26.28,24.53,25.54,131900,25.98,26.28,24.53,25.54,131900,0.0,1.0
2011-04-18,25.58,25.65,25.11,25.49,45800,25.58,25.65,25.11,25.49,45800,0.0,1.0
2011-04-19,25.64,25.77,25.495,25.67,26300,25.64,25.77,25.495,25.67,26300,0.0,1.0
2011-04-20,26.43,26.7,26.03,26.03,186000,26.43,26.7,26.03,26.03,186000,0.0,1.0
2011-04-21,26.18,26.65,25.81,26.65,38000,26.18,26.65,25.81,26.65,38000,0.0,1.0
2011-04-25,26.89,27.08,24.76,25.99,217600,26.89,27.08,24.76,25.99,217600,0.0,1.0
2011-04-26,27.5,27.7,26.59,27.04,246700,27.5,27.7,26.59,27.04,246700,0.0,1.0
2011-04-27,27.87,27.91,27.31,27.55,61000,27.87,27.91,27.31,27.55,61000,0.0,1.0
2011-04-28,29.95,30.51,27.92,27.98,417100,29.95,30.51,27.92,27.98,417100,0.0,1.0
2011-04-29,29.94,30.1,29.38,30.06,130000,29.94,30.1,29.38,30.06,130000,0.0,1.0
2011-05-02,29.85,30.17,29.23,30.17,121000,29.85,30.17,29.23,30.17,121000,0.0,1.0
2011-05-03,29.43,29.7864,29.19,29.65,70000,29.43,29.7864,29.19,29.65,70000,0.0,1.0
2011-05-04,29.365,29.63,29.26,29.63,44800,29.365,29.63,29.26,29.63,44800,0.0,1.0
2011-05-05,29.45,29.95,29.09,29.09,55100,29.45,29.95,29.09,29.09,55100,0.0,1.0
2011-05-06,29.58,30.15,29.39,29.92,37000,29.58,30.15,29.39,29.92,37000,0.0,1.0
2011-05-09,29.96,30.14,29.49,29.49,67000,29.96,30.14,29.49,29.49,67000,0.0,1.0
2011-05-10,30.1,30.34,29.66,30.15,47400,30.1,30.34,29.66,30.15,47400,0.0,1.0
2011-05-11,30.6,31.85,30.06,30.14,209600,30.6,31.85,30.06,30.14,209600,0.0,1.0
2011-05-12,30.48,30.9,30.32,30.41,58300,30.48,30.9,30.32,30.41,58300,0.0,1.0
2011-05-13,30.81,31.2599,30.6,30.65,74000,30.81,31.2599,30.6,30.65,74000,0.0,1.0
2011-05-16,30.63,30.97,30.6,30.8,110900,30.63,30.97,30.6,30.8,110900,0.0,1.0
2011-05-17,30.8,31.29,30.51,30.51,99300,30.8,31.29,30.51,30.51,99300,0.0,1.0
2011-05-18,30.46,30.97,30.39,30.97,244000,30.46,30.97,30.39,30.97,244000,0.0,1.0
2011-05-19,31.09,31.35,30.67,30.78,145600,31.09,31.35,30.67,30.78,145600,0.0,1.0
2011-05-20,31.37,31.59,30.86,30.86,139200,31.37,31.59,30.86,30.86,139200,0.0,1.0
2011-05-23,31.23,31.56,30.85,30.85,86500,31.23,31.56,30.85,30.85,86500,0.0,1.0
2011-05-24,31.02,31.56,30.86,31.3,93500,31.02,31.56,30.86,31.3,93500,0.0,1.0
2011-05-25,31.19,31.36,30.05,30.86,138400,31.19,31.36,30.05,30.86,138400,0.0,1.0
2011-05-26,31.9,32.0,30.87,31.06,150000,31.9,32.0,30.87,31.06,150000,0.0,1.0
2011-05-27,32.12,32.2,31.85,32.0,125600,32.12,32.2,31.85,32.0,125600,0.0,1.0
2011-05-31,33.09,33.16,32.07,32.34,678800,33.09,33.16,32.07,32.34,678800,0.0,1.0
2011-06-01,32.86,33.05,32.69,33.05,187000,32.86,33.05,32.69,33.05,187000,0.0,1.0
2011-06-02,32.86,32.96,32.65,32.95,126100,32.86,32.96,32.65,32.95,126100,0.0,1.0
2011-06-03,32.35,32.8,32.245,32.51,169000,32.35,32.8,32.245,32.51,169000,0.0,1.0
2011-06-06,32.33,32.89,32.26,32.7708,152500,32.33,32.89,32.26,32.7708,152500,0.0,1.0
2011-06-07,32.04,32.5,32.02,32.5,73900,32.04,32.5,32.02,32.5,73900,0.0,1.0
2011-06-08,31.57,32.19,31.05,32.0,60300,31.57,32.19,31.05,32.0,60300,0.0,1.0
2011-06-09,32.91,33.0,31.16,31.61,193100,32.91,33.0,31.16,31.61,193100,0.0,1.0
2011-06-10,31.27,32.97,31.12,32.68,131300,31.27,32.97,31.12,32.68,131300,0.0,1.0
2011-06-13,30.65,32.01,30.48,31.43,90600,30.65,32.01,30.48,31.43,90600,0.0,1.0
2011-06-14,31.99,32.48,30.92,30.92,144400,31.99,32.48,30.92,30.92,144400,0.0,1.0
2011-06-15,30.0,31.95,29.9,31.5,193800,30.0,31.95,29.9,31.5,193800,0.0,1.0
2011-06-16,29.82,30.74,29.11,30.02,207600,29.82,30.74,29.11,30.02,207600,0.0,1.0
2011-06-17,29.61,30.67,29.46,30.13,147300,29.61,30.67,29.46,30.13,147300,0.0,1.0
2011-06-20,29.98,30.02,29.51,29.51,160900,29.98,30.02,29.51,29.51,160900,0.0,1.0
2011-06-21,30.54,30.99,30.24,30.24,88800,30.54,30.99,30.24,30.24,88800,0.0,1.0
2011-06-22,30.34,30.77,29.84,30.3,126800,30.34,30.77,29.84,30.3,126800,0.0,1.0
2011-06-23,30.24,30.36,29.76,29.92,80100,30.24,30.36,29.76,29.92,80100,0.0,1.0
2011-06-24,29.34,30.26,29.03,30.26,409800,29.34,30.26,29.03,30.26,409800,0.0,1.0
2011-06-27,29.71,30.0,29.3,29.3,143600,29.71,30.0,29.3,29.3,143600,0.0,1.0
2011-06-28,29.96,30.22,29.19,29.56,154500,29.96,30.22,29.19,29.56,154500,0.0,1.0
2011-06-29,30.28,30.95,29.72,30.16,97900,30.28,30.95,29.72,30.16,97900,0.0,1.0
2011-06-30,30.72,30.98,30.05,30.42,132000,30.72,30.98,30.05,30.42,132000,0.0,1.0
2011-07-01,31.09,31.21,30.68,30.78,133600,31.09,31.21,30.68,30.78,133600,0.0,1.0
2011-07-05,31.01,31.78,30.89,31.04,86500,31.01,31.78,30.89,31.04,86500,0.0,1.0
2011-07-06,31.21,31.58,30.71,30.86,98000,31.21,31.58,30.71,30.86,98000,0.0,1.0
2011-07-07,31.18,31.72,31.07,31.49,90600,31.18,31.72,31.07,31.49,90600,0.0,1.0
2011-07-08,26.53,30.98,25.27,30.73,1409200,26.53,30.98,25.27,30.73,1409200,0.0,1.0
2011-07-11,28.39,28.62,27.4,27.4,699500,28.39,28.62,27.4,27.4,699500,0.0,1.0
2011-07-12,28.02,28.892,27.901,28.34,220400,28.02,28.892,27.901,28.34,220400,0.0,1.0
2011-07-13,27.84,28.59,27.63,28.2,159600,27.84,28.59,27.63,28.2,159600,0.0,1.0
2011-07-14,25.87,27.92,25.5,27.83,408200,25.87,27.92,25.5,27.83,408200,0.0,1.0
2011-07-15,27.48,27.49,25.45,26.08,243000,27.48,27.49,25.45,26.08,243000,0.0,1.0
2011-07-18,26.45,27.4099,26.11,27.21,186300,26.45,27.4099,26.11,27.21,186300,0.0,1.0
2011-07-19,27.25,27.3,26.51,26.51,204500,27.25,27.3,26.51,26.51,204500,0.0,1.0
2011-07-20,27.05,27.52,26.02,27.25,143400,27.05,27.52,26.02,27.25,143400,0.0,1.0
2011-07-21,28.46,28.65,27.84,28.65,515200,28.46,28.65,27.84,28.65,515200,0.0,1.0
2011-07-22,28.37,28.59,27.89,28.51,127500,28.37,28.59,27.89,28.51,127500,0.0,1.0
2011-07-25,28.08,28.42,27.96,27.96,106100,28.08,28.42,27.96,27.96,106100,0.0,1.0
2011-07-26,28.13,28.61,27.99,28.18,132800,28.13,28.61,27.99,28.18,132800,0.0,1.0
2011-07-27,26.95,28.38,26.5,28.07,1830800,26.95,28.38,26.5,28.07,1830800,0.0,1.0
2011-07-28,27.43,27.6,26.39,26.85,240500,27.43,27.6,26.39,26.85,240500,0.0,1.0
2011-07-29,27.35,27.71,26.75,27.03,130200,27.35,27.71,26.75,27.03,130200,0.0,1.0
2011-08-01,28.25,28.64,26.97,27.73,251800,28.25,28.64,26.97,27.73,251800,0.0,1.0
2011-08-02,24.75,27.46,23.32,27.06,955000,24.75,27.46,23.32,27.06,955000,0.0,1.0
2011-08-03,24.8,24.89,23.56,24.78,132800,24.8,24.89,23.56,24.78,132800,0.0,1.0
2011-08-04,23.1,25.0,22.99,24.46,174500,23.1,25.0,22.99,24.46,174500,0.0,1.0
2011-08-05,22.28,23.45,21.87,23.38,196200,22.28,23.45,21.87,23.38,196200,0.0,1.0
2011-08-08,19.85,21.95,19.84,21.11,260900,19.85,21.95,19.84,21.11,260900,0.0,1.0
2011-08-09,21.61,21.65,19.0,20.44,382100,21.61,21.65,19.0,20.44,382100,0.0,1.0
2011-08-10,20.16,21.48,19.88,20.97,205300,20.16,21.48,19.88,20.97,205300,0.0,1.0
2011-08-11,21.82,22.21,19.73,20.32,178400,21.82,22.21,19.73,20.32,178400,0.0,1.0
2011-08-12,22.31,22.32,21.22,22.09,207100,22.31,22.32,21.22,22.09,207100,0.0,1.0
2011-08-15,22.82,22.98,22.38,22.76,219700,22.82,22.98,22.38,22.76,219700,0.0,1.0
2011-08-16,21.09,22.42,20.73,22.42,171100,21.09,22.42,20.73,22.42,171100,0.0,1.0
2011-08-17,21.63,21.74,21.2,21.27,144300,21.63,21.74,21.2,21.27,144300,0.0,1.0
2011-08-18,20.07,21.35,20.02,21.35,145000,20.07,21.35,20.02,21.35,145000,0.0,1.0
2011-08-19,19.67,20.45,19.61,19.72,130600,19.67,20.45,19.61,19.72,130600,0.0,1.0
2011-08-22,19.32,20.28,18.96,20.28,100900,19.32,20.28,18.96,20.28,100900,0.0,1.0
2011-08-23,21.08,21.11,19.04,19.46,147400,21.08,21.11,19.04,19.46,147400,0.0,1.0
2011-08-24,21.76,21.92,20.95,20.98,152300,21.76,21.92,20.95,20.98,152300,0.0,1.0
2011-08-25,21.45,22.26,21.04,22.04,194300,21.45,22.26,21.04,22.04,194300,0.0,1.0
2011-08-26,22.28,22.39,20.69,21.25,193400,22.28,22.39,20.69,21.25,193400,0.0,1.0
2011-08-29,23.24,23.28,22.46,22.67,208700,23.24,23.28,22.46,22.67,208700,0.0,1.0
2011-08-30,23.9,23.91,22.73,23.09,133900,23.9,23.91,22.73,23.09,133900,0.0,1.0
2011-08-31,23.67,24.26,23.06,24.07,210100,23.67,24.26,23.06,24.07,210100,0.0,1.0
2011-09-01,22.95,24.17,22.77,23.67,190300,22.95,24.17,22.77,23.67,190300,0.0,1.0
2011-09-02,22.25,22.35,21.89,22.31,182500,22.25,22.35,21.89,22.31,182500,0.0,1.0
2011-09-06,22.31,22.37,21.4,21.4,223300,22.31,22.37,21.4,21.4,223300,0.0,1.0
2011-09-07,22.66,22.88,22.33,22.79,108100,22.66,22.88,22.33,22.79,108100,0.0,1.0
2011-09-08,22.51,22.86,22.35,22.55,115800,22.51,22.86,22.35,22.55,115800,0.0,1.0
2011-09-09,22.35,22.57,22.1,22.22,220700,22.35,22.57,22.1,22.22,220700,0.0,1.0
2011-09-12,22.8,22.86,21.89,22.24,126800,22.8,22.86,21.89,22.24,126800,0.0,1.0
2011-09-13,23.23,23.5,22.69,22.93,134100,23.23,23.5,22.69,22.93,134100,0.0,1.0
2011-09-14,23.52,23.91,22.84,23.52,89000,23.52,23.91,22.84,23.52,89000,0.0,1.0
2011-09-15,23.27,23.85,23.21,23.85,134700,23.27,23.85,23.21,23.85,134700,0.0,1.0
2011-09-16,24.12,24.16,23.13,23.5,390400,24.12,24.16,23.13,23.5,390400,0.0,1.0
2011-09-19,23.9,24.75,23.4,23.59,91600,23.9,24.75,23.4,23.59,91600,0.0,1.0
2011-09-20,22.7,24.42,22.69,24.17,145200,22.7,24.42,22.69,24.17,145200,0.0,1.0
2011-09-21,22.16,23.3,22.03,22.72,407200,22.16,23.3,22.03,22.72,407200,0.0,1.0
2011-09-22,21.62,22.27,21.13,21.4,209400,21.62,22.27,21.13,21.4,209400,0.0,1.0
2011-09-23,22.19,22.43,21.44,21.59,253800,22.19,22.43,21.44,21.59,253800,0.0,1.0
2011-09-26,22.69,23.8188,21.52,22.43,68400,22.69,23.8188,21.52,22.43,68400,0.0,1.0
2011-09-27,22.52,23.661,22.3,23.29,81400,22.52,23.661,22.3,23.29,81400,0.0,1.0
2011-09-28,21.92,23.2,21.82,22.61,98800,21.92,23.2,21.82,22.61,98800,0.0,1.0
2011-09-29,22.79,23.22,21.91,22.55,81700,22.79,23.22,21.91,22.55,81700,0.0,1.0
2011-09-30,21.85,22.59,21.79,22.33,87800,21.85,22.59,21.79,22.33,87800,0.0,1.0
2011-10-03,20.87,22.13,20.81,21.58,296200,20.87,22.13,20.81,21.58,296200,0.0,1.0
2011-10-04,22.42,22.46,20.68,20.68,162100,22.42,22.46,20.68,20.68,162100,0.0,1.0
2011-10-05,23.05,23.32,22.16,22.39,178700,23.05,23.32,22.16,22.39,178700,0.0,1.0
2011-10-06,24.27,24.35,23.01,23.01,74100,24.27,24.35,23.01,23.01,74100,0.0,1.0
2011-10-07,24.66,25.21,23.6301,24.33,180100,24.66,25.21,23.6301,24.33,180100,0.0,1.0
2011-10-10,25.99,26.01,25.02,25.24,141200,25.99,26.01,25.02,25.24,141200,0.0,1.0
2011-10-11,26.03,26.15,25.3,25.64,108300,26.03,26.15,25.3,25.64,108300,0.0,1.0
2011-10-12,26.29,27.0,26.18,26.38,125500,26.29,27.0,26.18,26.38,125500,0.0,1.0
2011-10-13,26.38,26.55,25.55,26.02,66900,26.38,26.55,25.55,26.02,66900,0.0,1.0
2011-10-14,26.7,26.92,26.15,26.79,59900,26.7,26.92,26.15,26.79,59900,0.0,1.0
2011-10-17,24.71,26.67,24.61,26.43,81500,24.71,26.67,24.61,26.43,81500,0.0,1.0
2011-10-18,26.1,26.29,24.58,24.94,58100,26.1,26.29,24.58,24.94,58100,0.0,1.0
2011-10-19,25.82,26.37,25.45,26.08,159100,25.82,26.37,25.45,26.08,159100,0.0,1.0
2011-10-20,25.51,25.85,25.13,25.85,125700,25.51,25.85,25.13,25.85,125700,0.0,1.0
2011-10-21,25.96,26.33,25.6,26.01,192500,25.96,26.33,25.6,26.01,192500,0.0,1.0
2011-10-24,27.1,27.15,26.01,26.01,136100,27.1,27.15,26.01,26.01,136100,0.0,1.0
2011-10-25,26.87,27.36,26.5,26.97,138800,26.87,27.36,26.5,26.97,138800,0.0,1.0
2011-10-26,27.74,28.01,26.94,27.32,158200,27.74,28.01,26.94,27.32,158200,0.0,1.0
2011-10-27,27.55,28.5,26.89,27.9,369700,27.55,28.5,26.89,27.9,369700,0.0,1.0
2011-10-28,27.07,27.51,26.92,27.27,261800,27.07,27.51,26.92,27.27,261800,0.0,1.0
2011-10-31,27.09,27.5,26.29,26.52,224700,27.09,27.5,26.29,26.52,224700,0.0,1.0
2011-11-01,25.74,26.49,25.63,25.88,147500,25.74,26.49,25.63,25.88,147500,0.0,1.0
2011-11-02,26.1,26.355,25.46,26.31,107900,26.1,26.355,25.46,26.31,107900,0.0,1.0
2011-11-03,24.24,24.35,22.14,23.25,3795400,24.24,24.35,22.14,23.25,3795400,0.0,1.0
2011-11-04,24.09,24.44,23.51,24.06,370100,24.09,24.44,23.51,24.06,370100,0.0,1.0
2011-11-07,24.07,24.1,23.395,23.94,186400,24.07,24.1,23.395,23.94,186400,0.0,1.0
2011-11-08,23.71,24.23,23.26,24.07,396600,23.71,24.23,23.26,24.07,396600,0.0,1.0
2011-11-09,23.46,23.9,22.71,23.0,352700,23.46,23.9,22.71,23.0,352700,0.0,1.0
2011-11-10,23.43,23.72,23.04,23.72,263300,23.43,23.72,23.04,23.72,263300,0.0,1.0
2011-11-11,23.62,23.75,23.45,23.7,143900,23.62,23.75,23.45,23.7,143900,0.0,1.0
2011-11-14,23.27,23.65,23.22,23.45,184100,23.27,23.65,23.22,23.45,184100,0.0,1.0
2011-11-15,23.42,23.64,23.05,23.12,208500,23.42,23.64,23.05,23.12,208500,0.0,1.0
2011-11-16,22.97,23.28,22.87,23.18,269700,22.97,23.28,22.87,23.18,269700,0.0,1.0
2011-11-17,22.71,23.11,22.48,22.99,156200,22.71,23.11,22.48,22.99,156200,0.0,1.0
2011-11-18,22.15,23.05,21.925,22.72,116300,22.15,23.05,21.925,22.72,116300,0.0,1.0
2011-11-21,20.72,21.69,20.67,21.69,225000,20.72,21.69,20.67,21.69,225000,0.0,1.0
2011-11-22,20.44,20.74,20.05,20.74,173900,20.44,20.74,20.05,20.74,173900,0.0,1.0
2011-11-23,20.05,20.24,19.804,20.24,333700,20.05,20.24,19.804,20.24,333700,0.0,1.0
2011-11-25,20.16,20.3,19.96,19.96,62400,20.16,20.3,19.96,19.96,62400,0.0,1.0
2011-11-28,20.96,21.28,20.53,20.91,192200,20.96,21.28,20.53,20.91,192200,0.0,1.0
2011-11-29,20.85,21.18,20.58,20.98,126900,20.85,21.18,20.58,20.98,126900,0.0,1.0
2011-11-30,21.8,21.96,21.24,21.44,189100,21.8,21.96,21.24,21.44,189100,0.0,1.0
2011-12-01,21.05,21.888,21.05,21.56,191600,21.05,21.888,21.05,21.56,191600,0.0,1.0
2011-12-02,20.8,21.7,20.75,21.33,153600,20.8,21.7,20.75,21.33,153600,0.0,1.0
2011-12-05,21.6,21.94,21.09,21.24,169800,21.6,21.94,21.09,21.24,169800,0.0,1.0
2011-12-06,21.41,21.65,21.29,21.59,126400,21.41,21.65,21.29,21.59,126400,0.0,1.0
2011-12-07,21.72,21.78,20.71,21.21,119200,21.72,21.78,20.71,21.21,119200,0.0,1.0
2011-12-08,21.18,21.7,21.18,21.51,154800,21.18,21.7,21.18,21.51,154800,0.0,1.0
2011-12-09,22.03,22.09,21.295,21.34,118900,22.03,22.09,21.295,21.34,118900,0.0,1.0
2011-12-12,21.43,21.76,20.96,21.67,163600,21.43,21.76,20.96,21.67,163600,0.0,1.0
2011-12-13,20.41,21.58,20.2,21.58,365200,20.41,21.58,20.2,21.58,365200,0.0,1.0
2011-12-14,19.86,20.27,19.81,20.27,219900,19.86,20.27,19.81,20.27,219900,0.0,1.0
2011-12-15,19.72,20.17,19.63,20.05,208500,19.72,20.17,19.63,20.05,208500,0.0,1.0
2011-12-16,19.88,20.22,19.63,19.82,278100,19.88,20.22,19.63,19.82,278100,0.0,1.0
2011-12-19,19.54,20.08,19.4,20.02,123500,19.54,20.08,19.4,20.02,123500,0.0,1.0
2011-12-20,20.63,20.79,19.66,19.92,151800,20.63,20.79,19.66,19.92,151800,0.0,1.0
2011-12-21,20.66,20.79,20.17,20.64,79100,20.66,20.79,20.17,20.64,79100,0.0,1.0
2011-12-22,20.98,21.08,20.18,20.7,94400,20.98,21.08,20.18,20.7,94400,0.0,1.0
2011-12-23,21.53,21.58,20.81,21.05,111400,21.53,21.58,20.81,21.05,111400,0.0,1.0
2011-12-27,21.49,21.53,21.21,21.5,88700,21.49,21.53,21.21,21.5,88700,0.0,1.0
2011-12-28,20.94,21.46,20.88,21.45,71100,20.94,21.46,20.88,21.45,71100,0.0,1.0
2011-12-29,21.5,21.51,20.88,21.08,120800,21.5,21.51,20.88,21.08,120800,0.0,1.0
2011-12-30,21.26,21.62,21.154,21.47,130600,21.26,21.62,21.154,21.47,130600,0.0,1.0
2012-01-03,22.33,22.37,21.32,21.7,207000,22.33,22.37,21.32,21.7,207000,0.0,1.0
2012-01-04,21.35,22.14,21.225,22.14,120600,21.35,22.14,21.225,22.14,120600,0.0,1.0
2012-01-05,21.74,21.91,20.87,21.23,79600,21.74,21.91,20.87,21.23,79600,0.0,1.0
2012-01-06,21.68,22.19,21.385,21.8,207600,21.68,22.19,21.385,21.8,207600,0.0,1.0
2012-01-09,21.48,21.81,21.27,21.81,75000,21.48,21.81,21.27,21.81,75000,0.0,1.0
2012-01-10,22.07,22.14,21.52,21.77,90800,22.07,22.14,21.52,21.77,90800,0.0,1.0
2012-01-11,22.42,22.46,21.93,21.93,115000,22.42,22.46,21.93,21.93,115000,0.0,1.0
2012-01-12,22.35,22.69,22.035,22.42,81600,22.35,22.69,22.035,22.42,81600,0.0,1.0
2012-01-13,22.27,22.48,22.03,22.11,110700,22.27,22.48,22.03,22.11,110700,0.0,1.0
2012-01-17,22.39,22.77,22.17,22.4,109000,22.39,22.77,22.17,22.4,109000,0.0,1.0
2012-01-18,22.52,22.65,22.125,22.36,148900,22.52,22.65,22.125,22.36,148900,0.0,1.0
2012-01-19,22.6,22.65,22.45,22.57,66200,22.6,22.65,22.45,22.57,66200,0.0,1.0
2012-01-20,22.96,23.03,22.5,22.5,72600,22.96,23.03,22.5,22.5,72600,0.0,1.0
2012-01-23,23.12,23.15,22.69,22.99,54800,23.12,23.15,22.69,22.99,54800,0.0,1.0
2012-01-24,23.08,23.24,22.66,22.8,116800,23.08,23.24,22.66,22.8,116800,0.0,1.0
2012-01-25,23.01,23.37,22.74,23.02,106500,23.01,23.37,22.74,23.02,106500,0.0,1.0
2012-01-26,23.06,23.25,22.855,23.07,99500,23.06,23.25,22.855,23.07,99500,0.0,1.0
2012-01-27,23.48,23.5,22.96,22.96,68500,23.48,23.5,22.96,22.96,68500,0.0,1.0
2012-01-30,23.5,24.19,23.02,23.48,192000,23.5,24.19,23.02,23.48,192000,0.0,1.0
2012-01-31,23.5,24.01,23.02,23.68,115700,23.5,24.01,23.02,23.68,115700,0.0,1.0
2012-02-01,24.27,24.35,23.43,23.75,130600,24.27,24.35,23.43,23.75,130600,0.0,1.0
2012-02-02,24.3,24.44,24.03,24.13,98400,24.3,24.44,24.03,24.13,98400,0.0,1.0
2012-02-03,24.35,24.86,24.34,24.4,155800,24.35,24.86,24.34,24.4,155800,0.0,1.0
2012-02-06,24.19,24.365,23.75,24.18,120800,24.19,24.365,23.75,24.18,120800,0.0,1.0
2012-02-07,24.46,24.52,23.94,24.02,100800,24.46,24.52,23.94,24.02,100800,0.0,1.0
2012-02-08,23.99,24.4788,23.58,24.43,255500,23.99,24.4788,23.58,24.43,255500,0.0,1.0
2012-02-09,23.75,24.02,23.53,24.02,202600,23.75,24.02,23.53,24.02,202600,0.0,1.0
2012-02-10,23.44,23.84,23.28,23.53,144700,23.44,23.84,23.28,23.53,144700,0.0,1.0
2012-02-13,23.89,24.06,23.22,23.75,139400,23.89,24.06,23.22,23.75,139400,0.0,1.0
2012-02-14,24.1,24.31,23.8,23.8,159200,24.1,24.31,23.8,23.8,159200,0.0,1.0
2012-02-15,24.04,24.38,23.97,24.25,182100,24.04,24.38,23.97,24.25,182100,0.0,1.0
2012-02-16,24.56,24.91,23.96,23.96,99800,24.56,24.91,23.96,23.96,99800,0.0,1.0
2012-02-17,24.6,24.75,24.47,24.7,73300,24.6,24.75,24.47,24.7,73300,0.0,1.0
2012-02-21,24.52,24.73,24.31,24.57,107400,24.52,24.73,24.31,24.57,107400,0.0,1.0
2012-02-22,23.79,24.46,23.77,24.46,60000,23.79,24.46,23.77,24.46,60000,0.0,1.0
2012-02-23,23.8,24.02,23.61,23.71,44800,23.8,24.02,23.61,23.71,44800,0.0,1.0
2012-02-24,23.42,24.06,23.25,23.75,49200,23.42,24.06,23.25,23.75,49200,0.0,1.0
2012-02-27,22.99,23.24,22.83,23.24,90700,22.99,23.24,22.83,23.24,90700,0.0,1.0
2012-02-28,22.85,23.11,22.66,23.07,77000,22.85,23.11,22.66,23.07,77000,0.0,1.0
2012-02-29,22.28,23.15,22.28,22.94,83200,22.28,23.15,22.28,22.94,83200,0.0,1.0
2012-03-01,22.39,22.56,22.32,22.47,105500,22.39,22.56,22.32,22.47,105500,0.0,1.0
2012-03-02,21.99,22.42,21.67,22.42,86400,21.99,22.42,21.67,22.42,86400,0.0,1.0
2012-03-05,21.94,22.31,21.64,21.99,173700,21.94,22.31,21.64,21.99,173700,0.0,1.0
2012-03-06,21.96,22.34,21.6,21.6,169800,21.96,22.34,21.6,21.6,169800,0.0,1.0
2012-03-07,22.14,22.39,21.95,22.12,74300,22.14,22.39,21.95,22.12,74300,0.0,1.0
2012-03-08,22.11,22.26,21.89,22.26,38500,22.11,22.26,21.89,22.26,38500,0.0,1.0
2012-03-09,22.35,22.52,21.64,22.06,174200,22.35,22.52,21.64,22.06,174200,0.0,1.0
2012-03-12,22.24,22.43,22.0,22.37,63400,22.24,22.43,22.0,22.37,63400,0.0,1.0
2012-03-13,23.19,23.402,22.25,22.39,269100,23.19,23.402,22.25,22.39,269100,0.0,1.0
2012-03-14,22.88,23.3,22.78,23.09,36500,22.88,23.3,22.78,23.09,36500,0.0,1.0
2012-03-15,22.89,23.19,22.68,22.86,53100,22.89,23.19,22.68,22.86,53100,0.0,1.0
2012-03-16,22.59,22.96,22.31,22.96,103800,22.59,22.96,22.31,22.96,103800,0.0,1.0
2012-03-19,22.22,22.6,22.2,22.5,128200,22.22,22.6,22.2,22.5,128200,0.0,1.0
2012-03-20,21.82,22.08,21.7,22.03,88400,21.82,22.08,21.7,22.03,88400,0.0,1.0
2012-03-21,21.86,22.4924,21.67,21.93,84600,21.86,22.4924,21.67,21.93,84600,0.0,1.0
2012-03-22,21.01,21.62,20.99,21.62,167400,21.01,21.62,20.99,21.62,167400,0.0,1.0
2012-03-23,21.29,21.35,20.9,21.07,154900,21.29,21.35,20.9,21.07,154900,0.0,1.0
2012-03-26,22.24,22.34,21.48,21.56,101300,22.24,22.34,21.48,21.56,101300,0.0,1.0
2012-03-27,22.38,22.7,22.24,22.31,82100,22.38,22.7,22.24,22.31,82100,0.0,1.0
2012-03-28,22.24,22.47,22.13,22.39,74900,22.24,22.47,22.13,22.39,74900,0.0,1.0
2012-03-29,22.19,22.42,22.0,22.14,58100,22.19,22.42,22.0,22.14,58100,0.0,1.0
2012-03-30,22.55,22.7,22.22,22.42,143400,22.55,22.7,22.22,22.42,143400,0.0,1.0
2012-04-02,22.74,22.8,22.25,22.41,186400,22.74,22.8,22.25,22.41,186400,0.0,1.0
2012-04-03,22.75,22.78,22.31,22.72,154700,22.75,22.78,22.31,22.72,154700,0.0,1.0
2012-04-04,22.04,22.55,22.0,22.5,69300,22.04,22.55,22.0,22.5,69300,0.0,1.0
2012-04-05,22.17,22.19,21.69,21.89,69000,22.17,22.19,21.69,21.89,69000,0.0,1.0
2012-04-09,21.71,21.7999,21.46,21.64,69400,21.71,21.7999,21.46,21.64,69400,0.0,1.0
2012-04-10,21.49,21.715,21.415,21.61,84500,21.49,21.715,21.415,21.61,84500,0.0,1.0
2012-04-11,21.96,22.17,21.49,21.69,86200,21.96,22.17,21.49,21.69,86200,0.0,1.0
2012-04-12,22.22,22.26,21.93,21.93,81600,22.22,22.26,21.93,21.93,81600,0.0,1.0
2012-04-13,21.8,22.21,21.72,22.11,56200,21.8,22.21,21.72,22.11,56200,0.0,1.0
2012-04-16,21.65,21.9899,21.46,21.93,43900,21.65,21.9899,21.46,21.93,43900,0.0,1.0
2012-04-17,21.79,22.3718,21.62,21.88,64700,21.79,22.3718,21.62,21.88,64700,0.0,1.0
2012-04-18,21.78,21.85,21.451,21.69,77800,21.78,21.85,21.451,21.69,77800,0.0,1.0
2012-04-19,21.75,21.93,21.49,21.78,66300,21.75,21.93,21.49,21.78,66300,0.0,1.0
2012-04-20,22.03,22.3,21.73,22.29,111600,22.03,22.3,21.73,22.29,111600,0.0,1.0
2012-04-23,22.07,22.19,21.76,21.76,58600,22.07,22.19,21.76,21.76,58600,0.0,1.0
2012-04-24,22.01,22.42,21.9201,22.02,181000,22.01,22.42,21.9201,22.02,181000,0.0,1.0
2012-04-25,22.28,22.56,22.08,22.29,147600,22.28,22.56,22.08,22.29,147600,0.0,1.0
2012-04-26,22.35,22.56,21.74,22.27,184200,22.35,22.56,21.74,22.27,184200,0.0,1.0
2012-04-27,23.53,23.725,22.18,22.4,230600,23.53,23.725,22.18,22.4,230600,0.0,1.0
2012-04-30,23.7,23.74,23.31,23.56,90000,23.7,23.74,23.31,23.56,90000,0.0,1.0
2012-05-01,23.82,24.75,23.65,23.65,133000,23.82,24.75,23.65,23.65,133000,0.0,1.0
2012-05-02,24.07,24.17,23.3,23.6,82000,24.07,24.17,23.3,23.6,82000,0.0,1.0
2012-05-03,23.74,24.04,23.46,24.04,51000,23.74,24.04,23.46,24.04,51000,0.0,1.0
2012-05-04,23.11,23.64,23.03,23.54,44500,23.11,23.64,23.03,23.54,44500,0.0,1.0
2012-05-07,23.12,23.34,22.85,23.05,36000,23.12,23.34,22.85,23.05,36000,0.0,1.0
2012-05-08,23.68,23.83,22.77,22.89,103300,23.68,23.83,22.77,22.89,103300,0.0,1.0
2012-05-09,24.21,24.38,23.08,23.33,264000,24.21,24.38,23.08,23.33,264000,0.0,1.0
2012-05-10,25.64,26.21,24.4,24.51,355000,25.64,26.21,24.4,24.51,355000,0.0,1.0
2012-05-11,25.5,25.99,25.37,25.37,108000,25.5,25.99,25.37,25.37,108000,0.0,1.0
2012-05-14,25.35,25.597,25.12,25.29,142900,25.35,25.597,25.12,25.29,142900,0.0,1.0
2012-05-15,25.2,25.4999,25.11,25.3,78000,25.2,25.4999,25.11,25.3,78000,0.0,1.0
2012-05-16,25.16,25.4,25.095,25.24,117200,25.16,25.4,25.095,25.24,117200,0.0,1.0
2012-05-17,24.81,25.26,24.79,25.11,50100,24.81,25.26,24.79,25.11,50100,0.0,1.0
2012-05-18,24.44,25.18,24.18,24.74,71600,24.44,25.18,24.18,24.74,71600,0.0,1.0
2012-05-21,25.0,25.04,24.525,24.53,112500,25.0,25.04,24.525,24.53,112500,0.0,1.0
2012-05-22,24.25,25.13,24.08,25.0,119000,24.25,25.13,24.08,25.0,119000,0.0,1.0
2012-05-23,24.23,24.33,23.76,23.96,38000,24.23,24.33,23.76,23.96,38000,0.0,1.0
2012-05-24,24.23,24.28,23.9,24.23,22200,24.23,24.28,23.9,24.23,22200,0.0,1.0
2012-05-25,24.16,24.36,23.96,24.33,39200,24.16,24.36,23.96,24.33,39200,0.0,1.0
2012-05-29,24.83,24.9199,23.98,24.28,161400,24.83,24.9199,23.98,24.28,161400,0.0,1.0
2012-05-30,24.57,24.87,24.36,24.53,64200,24.57,24.87,24.36,24.53,64200,0.0,1.0
2012-05-31,24.24,24.53,23.95,24.51,269500,24.24,24.53,23.95,24.51,269500,0.0,1.0
2012-06-01,23.75,24.11,23.54,23.68,78400,23.75,24.11,23.54,23.68,78400,0.0,1.0
2012-06-04,24.21,24.33,23.59,23.87,102300,24.21,24.33,23.59,23.87,102300,0.0,1.0
2012-06-05,24.855,24.95,24.03,24.06,76100,24.855,24.95,24.03,24.06,76100,0.0,1.0
2012-06-06,26.05,26.16,24.98,24.98,133900,26.05,26.16,24.98,24.98,133900,0.0,1.0
2012-06-07,27.32,28.13,26.12,26.36,571500,27.32,28.13,26.12,26.36,571500,0.0,1.0
2012-06-08,27.33,27.47,27.01,27.11,124900,27.33,27.47,27.01,27.11,124900,0.0,1.0
2012-06-11,27.06,27.53,27.03,27.38,188000,27.06,27.53,27.03,27.38,188000,0.0,1.0
2012-06-12,27.48,27.67,26.96,27.3,94900,27.48,27.67,26.96,27.3,94900,0.0,1.0
2012-06-13,27.61,28.0,26.98,27.49,188200,27.61,28.0,26.98,27.49,188200,0.0,1.0
2012-06-14,27.57,27.8499,27.34,27.48,109000,27.57,27.8499,27.34,27.48,109000,0.0,1.0
2012-06-15,27.65,27.75,27.49,27.6,137300,27.65,27.75,27.49,27.6,137300,0.0,1.0
2012-06-18,28.25,28.3,27.4,27.4,127400,28.25,28.3,27.4,27.4,127400,0.0,1.0
2012-06-19,28.4,28.83,28.03,28.3,173800,28.4,28.83,28.03,28.3,173800,0.0,1.0
2012-06-20,28.7,28.74,28.36,28.36,194400,28.7,28.74,28.36,28.36,194400,0.0,1.0
2012-06-21,28.43,28.885,28.25,28.69,178500,28.43,28.885,28.25,28.69,178500,0.0,1.0
2012-06-22,29.16,29.5899,28.4,28.59,975200,29.16,29.5899,28.4,28.59,975200,0.0,1.0
2012-06-25,28.74,28.86,28.49,28.81,115500,28.74,28.86,28.49,28.81,115500,0.0,1.0
2012-06-26,28.31,28.96,27.53,28.7,402500,28.31,28.96,27.53,28.7,402500,0.0,1.0
2012-06-27,29.07,29.23,28.2501,28.27,169900,29.07,29.23,28.2501,28.27,169900,0.0,1.0
2012-06-28,28.88,28.97,28.39,28.75,105500,28.88,28.97,28.39,28.75,105500,0.0,1.0
2012-06-29,29.62,29.64,29.34,29.51,124000,29.62,29.64,29.34,29.51,124000,0.0,1.0
2012-07-02,30.03,30.06,29.49,29.54,200000,30.03,30.06,29.49,29.54,200000,0.0,1.0
2012-07-03,30.08,30.24,29.95,30.08,115000,30.08,30.24,29.95,30.08,115000,0.0,1.0
2012-07-05,29.98,30.19,29.87,30.0,163700,29.98,30.19,29.87,30.0,163700,0.0,1.0
2012-07-06,30.02,30.05,29.45,29.64,86900,30.02,30.05,29.45,29.64,86900,0.0,1.0
2012-07-09,30.0,30.16,29.75,30.02,126900,30.0,30.16,29.75,30.02,126900,0.0,1.0
2012-07-10,29.92,30.35,29.84,30.2,51200,29.92,30.35,29.84,30.2,51200,0.0,1.0
2012-07-11,29.99,30.0899,29.48,29.89,82700,29.99,30.0899,29.48,29.89,82700,0.0,1.0
2012-07-12,29.86,30.0,29.33,29.65,57100,29.86,30.0,29.33,29.65,57100,0.0,1.0
2012-07-13,29.7,30.32,29.64,29.94,57200,29.7,30.32,29.64,29.94,57200,0.0,1.0
2012-07-16,29.38,29.6,29.28,29.6,70200,29.38,29.6,29.28,29.6,70200,0.0,1.0
2012-07-17,29.64,29.67,29.24,29.47,86500,29.64,29.67,29.24,29.47,86500,0.0,1.0
2012-07-18,29.81,30.0,29.64,29.64,34400,29.81,30.0,29.64,29.64,34400,0.0,1.0
2012-07-19,29.69,30.03,29.58,29.86,41600,29.69,30.03,29.58,29.86,41600,0.0,1.0
2012-07-20,29.61,29.91,29.56,29.56,62300,29.61,29.91,29.56,29.56,62300,0.0,1.0
2012-07-23,28.83,29.6599,28.5401,29.05,72900,28.83,29.6599,28.5401,29.05,72900,0.0,1.0
2012-07-24,28.02,29.04,27.64,28.795,118300,28.02,29.04,27.64,28.795,118300,0.0,1.0
2012-07-25,27.85,28.29,27.64,28.14,72300,27.85,28.29,27.64,28.14,72300,0.0,1.0
2012-07-26,28.12,28.24,27.62,28.0,93700,28.12,28.24,27.62,28.0,93700,0.0,1.0
2012-07-27,28.23,28.38,28.1,28.14,88000,28.23,28.38,28.1,28.14,88000,0.0,1.0
2012-07-30,28.14,28.35,27.6505,28.27,60300,28.14,28.35,27.6505,28.27,60300,0.0,1.0
2012-07-31,28.0,28.35,27.85,27.97,80900,28.0,28.35,27.85,27.97,80900,0.0,1.0
2012-08-01,27.58,28.25,27.33,28.25,96300,27.58,28.25,27.33,28.25,96300,0.0,1.0
2012-08-02,29.19,29.84,27.13,27.5,315700,29.19,29.84,27.13,27.5,315700,0.0,1.0
2012-08-03,29.8,30.4699,29.27,30.19,273700,29.8,30.4699,29.27,30.19,273700,0.0,1.0
2012-08-06,30.1,30.3,29.91,29.97,129600,30.1,30.3,29.91,29.97,129600,0.0,1.0
2012-08-07,29.95,30.36,29.82,30.24,90800,29.95,30.36,29.82,30.24,90800,0.0,1.0
2012-08-08,28.5,29.64,28.17,28.45,506800,28.5,29.64,28.17,28.45,506800,0.0,1.0
2012-08-09,28.5,28.6,28.43,28.55,113800,28.5,28.6,28.43,28.55,113800,0.0,1.0
2012-08-10,28.32,28.59,28.11,28.39,71000,28.32,28.59,28.11,28.39,71000,0.0,1.0
2012-08-13,28.5,28.5,28.0001,28.19,60100,28.5,28.5,28.0001,28.19,60100,0.0,1.0
2012-08-14,28.34,28.56,27.95,28.56,113800,28.34,28.56,27.95,28.56,113800,0.0,1.0
2012-08-15,28.24,28.4899,27.95,28.2,93400,28.24,28.4899,27.95,28.2,93400,0.0,1.0
2012-08-16,29.26,29.48,27.81,28.25,138100,29.26,29.48,27.81,28.25,138100,0.0,1.0
2012-08-17,29.32,29.52,29.01,29.15,87600,29.32,29.52,29.01,29.15,87600,0.0,1.0
2012-08-20,29.49,29.59,29.18,29.37,229300,29.49,29.59,29.18,29.37,229300,0.0,1.0
2012-08-21,29.01,29.7,28.93,29.51,218600,29.01,29.7,28.93,29.51,218600,0.0,1.0
2012-08-22,28.2,29.02,28.11,29.0,131300,28.2,29.02,28.11,29.0,131300,0.0,1.0
2012-08-23,28.03,28.26,27.78,28.26,143900,28.03,28.26,27.78,28.26,143900,0.0,1.0
2012-08-24,28.26,28.5,27.98,28.03,117800,28.26,28.5,27.98,28.03,117800,0.0,1.0
2012-08-27,28.05,28.49,27.9601,28.49,63400,28.05,28.49,27.9601,28.49,63400,0.0,1.0
2012-08-28,28.08,28.31,28.0,28.0,70900,28.08,28.31,28.0,28.0,70900,0.0,1.0
2012-08-29,28.01,28.18,27.88,28.18,95900,28.01,28.18,27.88,28.18,95900,0.0,1.0
2012-08-30,27.87,28.0,27.71,27.9,37500,27.87,28.0,27.71,27.9,37500,0.0,1.0
2012-08-31,28.03,28.1,27.86,28.1,45500,28.03,28.1,27.86,28.1,45500,0.0,1.0
2012-09-04,28.25,28.45,27.82,28.0,147400,28.25,28.45,27.82,28.0,147400,0.0,1.0
2012-09-05,28.39,28.53,27.011,28.2,69300,28.39,28.53,27.011,28.2,69300,0.0,1.0
2012-09-06,29.01,29.2,28.44,28.58,155800,29.01,29.2,28.44,28.58,155800,0.0,1.0
2012-09-07,28.69,29.15,28.47,29.15,131800,28.69,29.15,28.47,29.15,131800,0.0,1.0
2012-09-10,28.54,28.8,28.34,28.63,143000,28.54,28.8,28.34,28.63,143000,0.0,1.0
2012-09-11,29.29,29.82,28.55,28.55,170100,29.29,29.82,28.55,28.55,170100,0.0,1.0
2012-09-12,29.33,29.74,28.5501,29.37,136200,29.33,29.74,28.5501,29.37,136200,0.0,1.0
2012-09-13,29.71,29.72,28.94,29.28,195400,29.71,29.72,28.94,29.28,195400,0.0,1.0
2012-09-14,30.04,30.61,29.7,29.89,199500,30.04,30.61,29.7,29.89,199500,0.0,1.0
2012-09-17,30.41,30.54,29.39,30.01,141200,30.41,30.54,29.39,30.01,141200,0.0,1.0
2012-09-18,30.54,30.91,30.28,30.66,176900,30.54,30.91,30.28,30.66,176900,0.0,1.0
2012-09-19,30.17,30.7,29.82,30.7,99600,30.17,30.7,29.82,30.7,99600,0.0,1.0
2012-09-20,29.22,30.13,29.13,30.0,138400,29.22,30.13,29.13,30.0,138400,0.0,1.0
2012-09-21,29.84,30.04,29.41,29.41,324200,29.84,30.04,29.41,29.41,324200,0.0,1.0
2012-09-24,29.18,29.83,29.07,29.83,93700,29.18,29.83,29.07,29.83,93700,0.0,1.0
2012-09-25,28.35,29.37,28.28,29.3,103600,28.35,29.37,28.28,29.3,103600,0.0,1.0
2012-09-26,28.29,28.375,27.7,28.35,99600,28.29,28.375,27.7,28.35,99600,0.0,1.0
2012-09-27,28.28,28.37,27.86,28.34,123600,28.28,28.37,27.86,28.34,123600,0.0,1.0
2012-09-28,28.26,28.45,27.91,28.04,108500,28.26,28.45,27.91,28.04,108500,0.0,1.0
2012-10-01,28.85,28.86,28.08,28.3,187000,28.85,28.86,28.08,28.3,187000,0.0,1.0
2012-10-02,28.3,29.37,28.235,29.03,153500,28.3,29.37,28.235,29.03,153500,0.0,1.0
2012-10-03,28.22,28.64,27.94,28.49,285800,28.22,28.64,27.94,28.49,285800,0.0,1.0
2012-10-04,28.55,28.6,27.94,28.35,56500,28.55,28.6,27.94,28.35,56500,0.0,1.0
2012-10-05,28.25,28.88,28.24,28.62,74700,28.25,28.88,28.24,28.62,74700,0.0,1.0
2012-10-08,27.92,28.12,27.81,28.1,34700,27.92,28.12,27.81,28.1,34700,0.0,1.0
2012-10-09,27.21,28.06,27.15,28.02,94300,27.21,28.06,27.15,28.02,94300,0.0,1.0
2012-10-10,27.17,27.298,26.325,27.19,108000,27.17,27.298,26.325,27.19,108000,0.0,1.0
2012-10-11,27.69,27.91,27.34,27.4,81400,27.69,27.91,27.34,27.4,81400,0.0,1.0
2012-10-12,28.02,28.06,27.6,27.66,159500,28.02,28.06,27.6,27.66,159500,0.0,1.0
2012-10-15,28.99,29.07,28.12,28.44,273100,28.99,29.07,28.12,28.44,273100,0.0,1.0
2012-10-16,28.66,29.28,28.34,29.11,176300,28.66,29.28,28.34,29.11,176300,0.0,1.0
2012-10-17,28.46,28.8399,28.1868,28.58,105700,28.46,28.8399,28.1868,28.58,105700,0.0,1.0
2012-10-18,28.77,29.27,28.37,28.37,280700,28.77,29.27,28.37,28.37,280700,0.0,1.0
2012-10-19,28.06,28.58,27.58,28.52,105300,28.06,28.58,27.58,28.52,105300,0.0,1.0
2012-10-22,27.42,28.06,27.39,28.06,71900,27.42,28.06,27.39,28.06,71900,0.0,1.0
2012-10-23,27.37,27.565,26.77,27.25,78700,27.37,27.565,26.77,27.25,78700,0.0,1.0
2012-10-24,27.38,27.72,26.78,27.46,100600,27.38,27.72,26.78,27.46,100600,0.0,1.0
2012-10-25,28.23,28.34,27.35,27.54,166600,28.23,28.34,27.35,27.54,166600,0.0,1.0
2012-10-26,28.35,29.21,28.01,28.15,113000,28.35,29.21,28.01,28.15,113000,0.0,1.0
2012-10-31,29.0,29.505,28.37,28.39,135000,29.0,29.505,28.37,28.39,135000,0.0,1.0
2012-11-01,28.81,29.21,28.41,29.13,176600,28.81,29.21,28.41,29.13,176600,0.0,1.0
2012-11-02,26.62,29.22,25.51,29.18,747900,26.62,29.22,25.51,29.18,747900,0.0,1.0
2012-11-05,26.35,26.8695,26.03,26.03,175700,26.35,26.8695,26.03,26.03,175700,0.0,1.0
2012-11-06,27.06,27.11,26.31,26.37,118400,27.06,27.11,26.31,26.37,118400,0.0,1.0
2012-11-07,26.27,26.88,26.26,26.69,322600,26.27,26.88,26.26,26.69,322600,0.0,1.0
2012-11-08,25.16,26.23,25.16,25.97,176300,25.16,26.23,25.16,25.97,176300,0.0,1.0
2012-11-09,25.24,25.79,24.96,25.01,169900,25.24,25.79,24.96,25.01,169900,0.0,1.0
2012-11-12,25.39,25.69,25.11,25.38,159000,25.39,25.69,25.11,25.38,159000,0.0,1.0
2012-11-13,25.23,25.64,25.09,25.18,56300,25.23,25.64,25.09,25.18,56300,0.0,1.0
2012-11-14,24.45,25.34,24.34,25.26,248800,24.45,25.34,24.34,25.26,248800,0.0,1.0
2012-11-15,25.77,25.91,24.63,24.83,177300,25.77,25.91,24.63,24.83,177300,0.0,1.0
2012-11-16,26.26,26.32,25.37,25.73,137200,26.26,26.32,25.37,25.73,137200,0.0,1.0
2012-11-19,26.36,26.805,26.23,26.58,131600,26.36,26.805,26.23,26.58,131600,0.0,1.0
2012-11-20,25.25,26.6,25.06,26.23,187200,25.25,26.6,25.06,26.23,187200,0.0,1.0
2012-11-21,25.51,25.82,25.08,25.35,2570400,25.51,25.82,25.08,25.35,2570400,0.0,1.0
2012-11-23,26.02,26.02,25.56,25.65,34000,26.02,26.02,25.56,25.65,34000,0.0,1.0
2012-11-26,25.7,26.045,25.6,26.04,121300,25.7,26.045,25.6,26.04,121300,0.0,1.0
2012-11-27,25.66,25.89,25.57,25.74,205200,25.66,25.89,25.57,25.74,205200,0.0,1.0
2012-11-28,25.62,25.71,25.23,25.61,87100,25.62,25.71,25.23,25.61,87100,0.0,1.0
2012-11-29,25.68,26.11,25.66,25.85,170400,25.68,26.11,25.66,25.85,170400,0.0,1.0
2012-11-30,26.58,26.59,25.72,25.78,237000,26.58,26.59,25.72,25.78,237000,0.0,1.0
2012-12-03,26.66,26.96,26.134,26.77,264000,26.66,26.96,26.134,26.77,264000,0.0,1.0
2012-12-04,26.69,27.37,26.48,26.62,265000,26.69,27.37,26.48,26.62,265000,0.0,1.0
2012-12-05,26.65,27.05,26.24,26.72,358400,26.65,27.05,26.24,26.72,358400,0.0,1.0
2012-12-06,27.17,27.4,26.58,26.63,266400,27.17,27.4,26.58,26.63,266400,0.0,1.0
2012-12-07,27.4,27.45,26.78,27.37,304900,27.4,27.45,26.78,27.37,304900,0.0,1.0
2012-12-10,28.15,28.19,26.77,27.36,298400,28.15,28.19,26.77,27.36,298400,0.0,1.0
2012-12-11,28.25,28.37,27.95,28.24,204400,28.25,28.37,27.95,28.24,204400,0.0,1.0
2012-12-12,28.76,29.04,28.29,28.29,311700,28.76,29.04,28.29,28.29,311700,0.0,1.0
2012-12-13,28.9,29.14,28.5901,28.7,294100,28.9,29.14,28.5901,28.7,294100,0.0,1.0
2012-12-14,28.83,29.21,28.59,28.76,561500,28.83,29.21,28.59,28.76,561500,0.0,1.0
2012-12-17,28.71,29.25,28.49,28.87,187300,28.71,29.25,28.49,28.87,187300,0.0,1.0
2012-12-18,28.94,28.95,28.52,28.69,108200,28.94,28.95,28.52,28.69,108200,0.0,1.0
2012-12-19,28.87,29.14,28.69,29.04,105300,28.87,29.14,28.69,29.04,105300,0.0,1.0
2012-12-20,29.24,29.46,28.84,28.94,285500,29.24,29.46,28.84,28.94,285500,0.0,1.0
2012-12-21,29.56,29.69,28.5901,28.93,435700,29.56,29.69,28.5901,28.93,435700,0.0,1.0
2012-12-24,29.4,29.7,29.1901,29.6,83200,29.4,29.7,29.1901,29.6,83200,0.0,1.0
2012-12-26,29.57,29.7496,29.32,29.44,189600,29.57,29.7496,29.32,29.44,189600,0.0,1.0
2012-12-27,29.65,29.77,29.31,29.56,187900,29.65,29.77,29.31,29.56,187900,0.0,1.0
2012-12-28,29.95,30.16,29.488,29.49,140700,29.95,30.16,29.488,29.49,140700,0.0,1.0
2012-12-31,30.62,30.72,29.66,29.9,149600,30.62,30.72,29.66,29.9,149600,0.0,1.0
2013-01-02,30.71,31.34,30.31,31.32,323100,30.71,31.34,30.31,31.32,323100,0.0,1.0
2013-01-03,30.48,30.987,30.27,30.73,256500,30.48,30.987,30.27,30.73,256500,0.0,1.0
2013-01-04,30.54,30.96,30.45,30.66,168400,30.54,30.96,30.45,30.66,168400,0.0,1.0
2013-01-07,30.15,30.55,30.1,30.5,151300,30.15,30.55,30.1,30.5,151300,0.0,1.0
2013-01-08,31.06,31.49,30.15,30.29,435000,31.06,31.49,30.15,30.29,435000,0.0,1.0
2013-01-09,30.45,31.3799,30.45,31.23,261100,30.45,31.3799,30.45,31.23,261100,0.0,1.0
2013-01-10,30.44,30.895,30.23,30.77,170800,30.44,30.895,30.23,30.77,170800,0.0,1.0
2013-01-11,30.25,30.64,30.02,30.5,62700,30.25,30.64,30.02,30.5,62700,0.0,1.0
2013-01-14,30.1,30.51,29.96,30.25,312600,30.1,30.51,29.96,30.25,312600,0.0,1.0
2013-01-15,30.45,30.5,29.83,29.92,268300,30.45,30.5,29.83,29.92,268300,0.0,1.0
2013-01-16,30.26,30.5,30.01,30.39,258800,30.26,30.5,30.01,30.39,258800,0.0,1.0
2013-01-17,30.21,30.98,30.14,30.98,236000,30.21,30.98,30.14,30.98,236000,0.0,1.0
2013-01-18,29.61,30.28,29.33,30.25,323700,29.61,30.28,29.33,30.25,323700,0.0,1.0
2013-01-22,29.46,29.62,29.38,29.52,186000,29.46,29.62,29.38,29.52,186000,0.0,1.0
2013-01-23,29.12,29.47,29.09,29.35,98600,29.12,29.47,29.09,29.35,98600,0.0,1.0
2013-01-24,28.92,29.25,28.77,29.08,219500,28.92,29.25,28.77,29.08,219500,0.0,1.0
2013-01-25,29.63,30.04,29.0,29.0,715100,29.63,30.04,29.0,29.0,715100,0.0,1.0
2013-01-28,30.11,30.38,29.56,29.74,486600,30.11,30.38,29.56,29.74,486600,0.0,1.0
2013-01-29,30.19,30.2,29.697,30.18,195500,30.19,30.2,29.697,30.18,195500,0.0,1.0
2013-01-30,30.06,30.38,29.78,30.04,229000,30.06,30.38,29.78,30.04,229000,0.0,1.0
2013-01-31,30.09,30.29,29.87,30.0,144200,30.09,30.29,29.87,30.0,144200,0.0,1.0
2013-02-01,30.44,30.76,30.12,30.12,148500,30.44,30.76,30.12,30.12,148500,0.0,1.0
2013-02-04,30.3,30.63,30.2,30.34,116900,30.3,30.63,30.2,30.34,116900,0.0,1.0
2013-02-05,30.58,30.74,30.02,30.37,259300,30.58,30.74,30.02,30.37,259300,0.0,1.0
2013-02-06,30.72,30.815,30.336,30.51,68100,30.72,30.815,30.336,30.51,68100,0.0,1.0
2013-02-07,30.49,30.72,30.11,30.72,191700,30.49,30.72,30.11,30.72,191700,0.0,1.0
2013-02-08,30.72,31.0,30.44,30.44,54600,30.72,31.0,30.44,30.44,54600,0.0,1.0
2013-02-11,30.65,30.8,30.48,30.62,78700,30.65,30.8,30.48,30.62,78700,0.0,1.0
2013-02-12,30.93,31.12,30.71,30.71,108200,30.93,31.12,30.71,30.71,108200,0.0,1.0
2013-02-13,31.3,31.36,30.8,30.93,232200,31.3,31.36,30.8,30.93,232200,0.0,1.0
2013-02-14,32.69,33.07,30.88,31.7,250800,32.69,33.07,30.88,31.7,250800,0.0,1.0
2013-02-15,32.17,32.9,31.85,32.9,310600,32.17,32.9,31.85,32.9,310600,0.0,1.0
2013-02-19,32.36,32.44,32.0,32.18,83100,32.36,32.44,32.0,32.18,83100,0.0,1.0
2013-02-20,32.23,32.61,32.18,32.4,231100,32.23,32.61,32.18,32.4,231100,0.0,1.0
2013-02-21,31.9,32.15,31.71,32.13,144500,31.9,32.15,31.71,32.13,144500,0.0,1.0
2013-02-22,31.81,32.61,31.5,32.11,182200,31.81,32.61,31.5,32.11,182200,0.0,1.0
2013-02-25,31.34,32.21,31.28,31.98,132400,31.34,32.21,31.28,31.98,132400,0.0,1.0
2013-02-26,29.08,31.51,27.88,31.51,784300,29.08,31.51,27.88,31.51,784300,0.0,1.0
2013-02-27,29.78,29.88,28.8701,29.0,592400,29.78,29.88,28.8701,29.0,592400,0.0,1.0
2013-02-28,29.55,29.96,29.455,29.69,270600,29.55,29.96,29.455,29.69,270600,0.0,1.0
2013-03-01,29.82,29.88,29.0,29.39,246200,29.82,29.88,29.0,29.39,246200,0.0,1.0
2013-03-04,29.86,30.13,29.41,29.77,141500,29.86,30.13,29.41,29.77,141500,0.0,1.0
2013-03-05,30.07,30.3,29.675,30.02,140900,30.07,30.3,29.675,30.02,140900,0.0,1.0
2013-03-06,30.88,31.67,30.2,30.2,283500,30.88,31.67,30.2,30.2,283500,0.0,1.0
2013-03-07,31.22,31.34,30.89,30.89,213200,31.22,31.34,30.89,30.89,213200,0.0,1.0
2013-03-08,31.08,31.55,30.81,31.55,182100,31.08,31.55,30.81,31.55,182100,0.0,1.0
2013-03-11,30.55,31.1,30.4701,31.02,108800,30.55,31.1,30.4701,31.02,108800,0.0,1.0
2013-03-12,29.9,30.53,29.59,30.53,212500,29.9,30.53,29.59,30.53,212500,0.0,1.0
2013-03-13,29.9,29.97,29.47,29.97,156600,29.9,29.97,29.47,29.97,156600,0.0,1.0
2013-03-14,30.29,30.31,29.74,29.88,216300,30.29,30.31,29.74,29.88,216300,0.0,1.0
2013-03-15,30.65,30.77,30.31,30.31,218000,30.65,30.77,30.31,30.31,218000,0.0,1.0
2013-03-18,30.5,30.78,30.43,30.45,133400,30.5,30.78,30.43,30.45,133400,0.0,1.0
2013-03-19,30.51,30.72,30.36,30.62,465300,30.51,30.72,30.36,30.62,465300,0.0,1.0
2013-03-20,30.45,30.8,30.3,30.71,83800,30.45,30.8,30.3,30.71,83800,0.0,1.0
2013-03-21,29.7,30.44,29.61,30.29,129900,29.7,30.44,29.61,30.29,129900,0.0,1.0
2013-03-22,29.36,29.81,28.86,29.75,422500,29.36,29.81,28.86,29.75,422500,0.0,1.0
2013-03-25,29.62,29.92,29.2475,29.48,75400,29.62,29.92,29.2475,29.48,75400,0.0,1.0
2013-03-26,30.0,30.07,29.75,29.77,60500,30.0,30.07,29.75,29.77,60500,0.0,1.0
2013-03-27,29.67,30.01,29.53,29.8,118500,29.67,30.01,29.53,29.8,118500,0.0,1.0
2013-03-28,30.1,30.21,29.511,29.74,148600,30.1,30.21,29.511,29.74,148600,0.0,1.0
2013-04-01,29.62,30.14,29.05,30.1,277800,29.62,30.14,29.05,30.1,277800,0.0,1.0
2013-04-02,29.31,30.02,29.26,29.73,79000,29.31,30.02,29.26,29.73,79000,0.0,1.0
2013-04-03,29.05,29.469,29.04,29.28,192900,29.05,29.469,29.04,29.28,192900,0.0,1.0
2013-04-04,28.87,29.11,28.63,29.05,68600,28.87,29.11,28.63,29.05,68600,0.0,1.0
2013-04-05,28.53,28.75,28.27,28.52,129800,28.53,28.75,28.27,28.52,129800,0.0,1.0
2013-04-08,28.9,28.98,28.2244,28.62,143700,28.9,28.98,28.2244,28.62,143700,0.0,1.0
2013-04-09,28.59,28.9,28.4,28.9,118300,28.59,28.9,28.4,28.9,118300,0.0,1.0
2013-04-10,28.84,29.33,28.5032,28.59,133400,28.84,29.33,28.5032,28.59,133400,0.0,1.0
2013-04-11,28.97,29.0,28.58,28.76,209500,28.97,29.0,28.58,28.76,209500,0.0,1.0
2013-04-12,28.97,29.1,28.8,28.93,128700,28.97,29.1,28.8,28.93,128700,0.0,1.0
2013-04-15,28.0,29.05,27.85,29.05,211000,28.0,29.05,27.85,29.05,211000,0.0,1.0
2013-04-16,28.12,28.2625,27.824,28.11,142700,28.12,28.2625,27.824,28.11,142700,0.0,1.0
2013-04-17,27.57,27.97,27.35,27.97,343400,27.57,27.97,27.35,27.97,343400,0.0,1.0
2013-04-18,27.22,27.7,27.06,27.7,134200,27.22,27.7,27.06,27.7,134200,0.0,1.0
2013-04-19,27.13,27.31,26.981,27.24,177300,27.13,27.31,26.981,27.24,177300,0.0,1.0
2013-04-22,27.03,27.25,26.93,27.13,175000,27.03,27.25,26.93,27.13,175000,0.0,1.0
2013-04-23,27.6,27.71,26.84,27.04,342300,27.6,27.71,26.84,27.04,342300,0.0,1.0
2013-04-24,27.92,28.345,27.63,27.66,236700,27.92,28.345,27.63,27.66,236700,0.0,1.0
2013-04-25,28.3,28.5599,27.94,28.26,213800,28.3,28.5599,27.94,28.26,213800,0.0,1.0
2013-04-26,28.2,28.355,27.975,28.15,179700,28.2,28.355,27.975,28.15,179700,0.0,1.0
2013-04-29,28.25,28.5,28.0,28.2,320300,28.25,28.5,28.0,28.2,320300,0.0,1.0
2013-04-30,28.49,28.555,28.0,28.15,159300,28.49,28.555,28.0,28.15,159300,0.0,1.0
2013-05-01,28.56,28.68,28.19,28.49,253000,28.56,28.68,28.19,28.49,253000,0.0,1.0
2013-05-02,29.44,29.53,28.58,28.59,299200,29.44,29.53,28.58,28.59,299200,0.0,1.0
2013-05-03,29.74,29.89,29.39,29.68,176600,29.74,29.89,29.39,29.68,176600,0.0,1.0
2013-05-06,29.8,29.8799,29.41,29.76,105000,29.8,29.8799,29.41,29.76,105000,0.0,1.0
2013-05-07,30.04,30.06,29.62,29.76,105000,30.04,30.06,29.62,29.76,105000,0.0,1.0
2013-05-08,29.9,30.05,29.52,30.04,151700,29.9,30.05,29.52,30.04,151700,0.0,1.0
2013-05-09,30.16,30.205,29.915,30.0,164200,30.16,30.205,29.915,30.0,164200,0.0,1.0
2013-05-10,31.1,31.39,30.21,31.0,560000,31.1,31.39,30.21,31.0,560000,0.0,1.0
2013-05-13,30.91,31.292,30.8,30.96,96700,30.91,31.292,30.8,30.96,96700,0.0,1.0
2013-05-14,31.32,31.37,30.82,30.91,215500,31.32,31.37,30.82,30.91,215500,0.0,1.0
2013-05-15,32.78,32.85,31.06,31.32,295100,32.78,32.85,31.06,31.32,295100,0.0,1.0
2013-05-16,33.01,33.36,32.49,32.79,187700,33.01,33.36,32.49,32.79,187700,0.0,1.0
2013-05-17,33.12,33.44,32.85,33.05,148600,33.12,33.44,32.85,33.05,148600,0.0,1.0
2013-05-20,33.04,33.1,32.75,32.88,161600,33.04,33.1,32.75,32.88,161600,0.0,1.0
2013-05-21,33.3,33.5,32.98,33.13,103000,33.3,33.5,32.98,33.13,103000,0.0,1.0
2013-05-22,32.84,33.75,32.64,33.29,230300,32.84,33.75,32.64,33.29,230300,0.0,1.0
2013-05-23,33.33,33.69,32.2,32.53,236800,33.33,33.69,32.2,32.53,236800,0.0,1.0
2013-05-24,34.0,34.12,32.97,33.33,179300,34.0,34.12,32.97,33.33,179300,0.0,1.0
2013-05-28,35.0,35.165,34.31,34.32,210800,35.0,35.165,34.31,34.32,210800,0.0,1.0
2013-05-29,35.13,35.41,34.7,34.7,273300,35.13,35.41,34.7,34.7,273300,0.0,1.0
2013-05-30,35.86,36.35,35.01,35.21,298000,35.86,36.35,35.01,35.21,298000,0.0,1.0
2013-05-31,35.67,35.95,35.31,35.7,260800,35.67,35.95,35.31,35.7,260800,0.0,1.0
2013-06-03,36.36,36.47,35.22,35.56,237400,36.36,36.47,35.22,35.56,237400,0.0,1.0
2013-06-04,36.43,36.747,36.1,36.44,296000,36.43,36.747,36.1,36.44,296000,0.0,1.0
2013-06-05,35.85,36.48,35.54,36.28,185100,35.85,36.48,35.54,36.28,185100,0.0,1.0
2013-06-06,36.49,36.83,35.73,35.97,289400,36.49,36.83,35.73,35.97,289400,0.0,1.0
2013-06-07,37.27,37.5,36.338,36.75,149500,37.27,37.5,36.338,36.75,149500,0.0,1.0
2013-06-10,37.16,37.2,36.41,36.41,293700,37.16,37.2,36.41,36.41,293700,0.0,1.0
2013-06-11,36.98,37.03,36.42,36.77,207300,36.98,37.03,36.42,36.77,207300,0.0,1.0
2013-06-12,37.3,37.61,37.06,37.06,288700,37.3,37.61,37.06,37.06,288700,0.0,1.0
2013-06-13,38.3,38.66,36.96,37.39,556900,38.3,38.66,36.96,37.39,556900,0.0,1.0
2013-06-14,37.36,38.0,36.01,37.95,650000,37.36,38.0,36.01,37.95,650000,0.0,1.0
2013-06-17,36.97,37.3,36.27,37.1,499400,36.97,37.3,36.27,37.1,499400,0.0,1.0
2013-06-18,35.17,36.91,35.11,36.91,654000,35.17,36.91,35.11,36.91,654000,0.0,1.0
2013-06-19,34.57,35.26,34.49,35.17,2278600,34.57,35.26,34.49,35.17,2278600,0.0,1.0
2013-06-20,34.25,34.83,34.13,34.17,510700,34.25,34.83,34.13,34.17,510700,0.0,1.0
2013-06-21,34.32,34.84,34.135,34.41,479000,34.32,34.84,34.135,34.41,479000,0.0,1.0
2013-06-24,33.35,34.19,32.82,34.19,333300,33.35,34.19,32.82,34.19,333300,0.0,1.0
2013-06-25,33.25,33.91,33.15,33.68,292500,33.25,33.91,33.15,33.68,292500,0.0,1.0
2013-06-26,33.06,33.83,32.935,33.42,269800,33.06,33.83,32.935,33.42,269800,0.0,1.0
2013-06-27,33.61,33.73,33.14,33.21,239000,33.61,33.73,33.14,33.21,239000,0.0,1.0
2013-06-28,33.11,33.7922,33.02,33.46,618300,33.11,33.7922,33.02,33.46,618300,0.0,1.0
2013-07-01,33.65,33.94,33.12,33.24,251300,33.65,33.94,33.12,33.24,251300,0.0,1.0
2013-07-02,33.85,33.941,33.28,33.57,362700,33.85,33.941,33.28,33.57,362700,0.0,1.0
2013-07-03,33.91,34.1,33.47,33.51,191100,33.91,34.1,33.47,33.51,191100,0.0,1.0
2013-07-05,34.24,34.25,33.96,34.01,175200,34.24,34.25,33.96,34.01,175200,0.0,1.0
2013-07-08,33.55,34.45,33.28,34.44,275200,33.55,34.45,33.28,34.44,275200,0.0,1.0
2013-07-09,34.13,34.7,33.93,34.28,241200,34.13,34.7,33.93,34.28,241200,0.0,1.0
2013-07-10,33.5,34.39,33.13,34.05,244300,33.5,34.39,33.13,34.05,244300,0.0,1.0
2013-07-11,33.13,33.76,32.86,33.76,278000,33.13,33.76,32.86,33.76,278000,0.0,1.0
2013-07-12,32.96,33.21,32.68,33.09,136800,32.96,33.21,32.68,33.09,136800,0.0,1.0
2013-07-15,33.04,33.45,32.85,32.96,189400,33.04,33.45,32.85,32.96,189400,0.0,1.0
2013-07-16,33.77,33.77,32.8701,33.1,241100,33.77,33.77,32.8701,33.1,241100,0.0,1.0
2013-07-17,35.0,35.16,33.89,33.96,290400,35.0,35.16,33.89,33.96,290400,0.0,1.0
2013-07-18,35.07,35.54,34.72,35.24,484200,35.07,35.54,34.72,35.24,484200,0.0,1.0
2013-07-19,34.95,35.38,34.79,34.89,178300,34.95,35.38,34.79,34.89,178300,0.0,1.0
2013-07-22,35.15,35.21,34.62,34.82,209400,35.15,35.21,34.62,34.82,209400,0.0,1.0
2013-07-23,35.34,35.34,34.9,35.17,246600,35.34,35.34,34.9,35.17,246600,0.0,1.0
2013-07-24,35.72,35.88,35.28,35.41,164700,35.72,35.88,35.28,35.41,164700,0.0,1.0
2013-07-25,36.5,36.8,35.72,35.75,252100,36.5,36.8,35.72,35.75,252100,0.0,1.0
2013-07-26,36.75,36.95,36.0125,36.29,135500,36.75,36.95,36.0125,36.29,135500,0.0,1.0
2013-07-29,36.7,37.21,36.35,36.7,237900,36.7,37.21,36.35,36.7,237900,0.0,1.0
2013-07-30,36.88,37.65,36.49,36.74,377200,36.88,37.65,36.49,36.74,377200,0.0,1.0
2013-07-31,38.86,39.44,36.876,36.92,797500,38.86,39.44,36.876,36.92,797500,0.0,1.0
2013-08-01,39.53,39.78,38.93,39.09,269500,39.53,39.78,38.93,39.09,269500,0.0,1.0
2013-08-02,40.37,40.62,39.38,39.38,261200,40.37,40.62,39.38,39.38,261200,0.0,1.0
2013-08-05,39.95,40.48,39.7,40.35,261500,39.95,40.48,39.7,40.35,261500,0.0,1.0
2013-08-06,39.96,40.086,39.62,39.91,185400,39.96,40.086,39.62,39.91,185400,0.0,1.0
2013-08-07,39.83,39.98,39.27,39.82,226600,39.83,39.98,39.27,39.82,226600,0.0,1.0
2013-08-08,39.96,40.46,39.9,40.11,213100,39.96,40.46,39.9,40.11,213100,0.0,1.0
2013-08-09,44.29,44.86,39.64,40.0,872300,44.29,44.86,39.64,40.0,872300,0.0,1.0
2013-08-12,44.19,44.989,43.85,44.19,525300,44.19,44.989,43.85,44.19,525300,0.0,1.0
2013-08-13,43.75,44.31,43.4,44.0,415100,43.75,44.31,43.4,44.0,415100,0.0,1.0
2013-08-14,44.67,45.16,43.557,43.78,498400,44.67,45.16,43.557,43.78,498400,0.0,1.0
2013-08-15,44.09,44.3,43.68,44.3,264400,44.09,44.3,43.68,44.3,264400,0.0,1.0
2013-08-16,43.95,44.3,43.6,43.77,532500,43.95,44.3,43.6,43.77,532500,0.0,1.0
2013-08-19,43.54,43.943,43.5,43.85,262500,43.54,43.943,43.5,43.85,262500,0.0,1.0
2013-08-20,43.57,43.8899,43.01,43.53,248400,43.57,43.8899,43.01,43.53,248400,0.0,1.0
2013-08-21,43.61,43.8,43.25,43.5,264200,43.61,43.8,43.25,43.5,264200,0.0,1.0
2013-08-22,43.67,43.96,43.29,43.61,92300,43.67,43.96,43.29,43.61,92300,0.0,1.0
2013-08-23,43.63,43.81,43.5,43.68,88200,43.63,43.81,43.5,43.68,88200,0.0,1.0
2013-08-26,43.42,43.66,43.25,43.59,223900,43.42,43.66,43.25,43.59,223900,0.0,1.0
2013-08-27,42.82,43.36,42.35,43.17,179900,42.82,43.36,42.35,43.17,179900,0.0,1.0
2013-08-28,43.03,43.46,42.4501,42.72,262100,43.03,43.46,42.4501,42.72,262100,0.0,1.0
2013-08-29,42.65,43.22,42.43,42.96,104300,42.65,43.22,42.43,42.96,104300,0.0,1.0
2013-08-30,42.87,43.0,42.29,42.55,179600,42.87,43.0,42.29,42.55,179600,0.0,1.0
2013-09-03,42.57,43.12,42.18,43.12,88000,42.57,43.12,42.18,43.12,88000,0.0,1.0
2013-09-04,42.96,43.19,42.45,42.57,246200,42.96,43.19,42.45,42.57,246200,0.0,1.0
2013-09-05,43.75,44.095,42.69,43.7,216300,43.75,44.095,42.69,43.7,216300,0.0,1.0
2013-09-06,43.56,44.35,43.41,43.9,144300,43.56,44.35,43.41,43.9,144300,0.0,1.0
2013-09-09,43.6,44.16,43.36,43.55,128400,43.6,44.16,43.36,43.55,128400,0.0,1.0
2013-09-10,43.86,44.16,43.6003,43.7,191100,43.86,44.16,43.6003,43.7,191100,0.0,1.0
2013-09-11,43.53,43.79,43.45,43.79,91200,43.53,43.79,43.45,43.79,91200,0.0,1.0
2013-09-12,43.39,43.68,43.25,43.36,129100,43.39,43.68,43.25,43.36,129100,0.0,1.0
2013-09-13,43.35,43.55,43.21,43.4,188600,43.35,43.55,43.21,43.4,188600,0.0,1.0
2013-09-16,43.43,43.96,43.4,43.72,105500,43.43,43.96,43.4,43.72,105500,0.0,1.0
2013-09-17,44.1,44.14,43.2563,43.34,277100,44.1,44.14,43.2563,43.34,277100,0.0,1.0
2013-09-18,44.89,45.0,42.53,44.1,240400,44.89,45.0,42.53,44.1,240400,0.0,1.0
2013-09-19,45.44,45.996,44.97,44.97,196800,45.44,45.996,44.97,44.97,196800,0.0,1.0
2013-09-20,46.37,46.97,45.608,45.75,486100,46.37,46.97,45.608,45.75,486100,0.0,1.0
2013-09-23,45.91,46.25,45.75,46.17,206100,45.91,46.25,45.75,46.17,206100,0.0,1.0
2013-09-24,46.2,46.74,45.81,46.07,158400,46.2,46.74,45.81,46.07,158400,0.0,1.0
2013-09-25,45.49,46.3,45.4241,46.3,122800,45.49,46.3,45.4241,46.3,122800,0.0,1.0
2013-09-26,45.48,45.85,45.01,45.68,124500,45.48,45.85,45.01,45.68,124500,0.0,1.0
2013-09-27,45.6,45.69,45.12,45.26,135000,45.6,45.69,45.12,45.26,135000,0.0,1.0
2013-09-30,45.77,45.87,45.02,45.38,151300,45.77,45.87,45.02,45.38,151300,0.0,1.0
2013-10-01,46.88,46.92,45.77,45.92,92400,46.88,46.92,45.77,45.92,92400,0.0,1.0
2013-10-02,48.11,48.31,46.81,46.81,278000,48.11,48.31,46.81,46.81,278000,0.0,1.0
2013-10-03,47.24,48.62,46.763,48.02,334600,47.24,48.62,46.763,48.02,334600,0.0,1.0
2013-10-04,46.85,47.52,46.78,47.11,256700,46.85,47.52,46.78,47.11,256700,0.0,1.0
2013-10-07,46.03,46.67,45.84,46.66,222400,46.03,46.67,45.84,46.66,222400,0.0,1.0
2013-10-08,46.33,46.35,45.2901,45.96,328900,46.33,46.35,45.2901,45.96,328900,0.0,1.0
2013-10-09,46.17,46.58,46.05,46.38,229300,46.17,46.58,46.05,46.38,229300,0.0,1.0
2013-10-10,47.64,47.76,46.57,46.57,444000,47.64,47.76,46.57,46.57,444000,0.0,1.0
2013-10-11,48.12,48.14,47.32,47.72,149700,48.12,48.14,47.32,47.72,149700,0.0,1.0
2013-10-14,48.97,49.06,47.82,47.99,218800,48.97,49.06,47.82,47.99,218800,0.0,1.0
2013-10-15,49.07,49.84,48.705,49.01,603600,49.07,49.84,48.705,49.01,603600,0.0,1.0
2013-10-16,48.22,49.64,47.96,49.23,338200,48.22,49.64,47.96,49.23,338200,0.0,1.0
2013-10-17,48.3,48.64,48.0,48.1,182700,48.3,48.64,48.0,48.1,182700,0.0,1.0
2013-10-18,48.69,49.12,48.0,48.59,144600,48.69,49.12,48.0,48.59,144600,0.0,1.0
2013-10-21,48.88,49.2399,48.78,48.86,99800,48.88,49.2399,48.78,48.86,99800,0.0,1.0
2013-10-22,48.32,49.05,48.08,49.0,455500,48.32,49.05,48.08,49.0,455500,0.0,1.0
2013-10-23,48.36,48.49,47.09,48.14,215300,48.36,48.49,47.09,48.14,215300,0.0,1.0
2013-10-24,49.68,50.11,48.0275,48.33,135700,49.68,50.11,48.0275,48.33,135700,0.0,1.0
2013-10-25,49.59,49.9,49.42,49.83,166800,49.59,49.9,49.42,49.83,166800,0.0,1.0
2013-10-28,49.81,50.15,49.3201,49.4,135800,49.81,50.15,49.3201,49.4,135800,0.0,1.0
2013-10-29,50.28,50.44,49.6,50.01,191900,50.28,50.44,49.6,50.01,191900,0.0,1.0
2013-10-30,50.51,50.92,49.91,50.28,170500,50.51,50.92,49.91,50.28,170500,0.0,1.0
2013-10-31,48.85,50.51,48.21,50.51,612100,48.85,50.51,48.21,50.51,612100,0.0,1.0
2013-11-01,47.38,49.2,47.11,48.77,377600,47.38,49.2,47.11,48.77,377600,0.0,1.0
2013-11-04,47.3,48.42,47.07,47.43,435300,47.3,48.42,47.07,47.43,435300,0.0,1.0
2013-11-05,47.08,47.8,46.95,47.23,231600,47.08,47.8,46.95,47.23,231600,0.0,1.0
2013-11-06,47.0,47.48,46.52,47.38,98100,47.0,47.48,46.52,47.38,98100,0.0,1.0
2013-11-07,45.92,47.0,45.68,47.0,226500,45.92,47.0,45.68,47.0,226500,0.0,1.0
2013-11-08,47.45,51.95,46.72,50.49,1256800,47.45,51.95,46.72,50.49,1256800,0.0,1.0
2013-11-11,47.63,47.93,47.1001,47.5,268300,47.63,47.93,47.1001,47.5,268300,0.0,1.0
2013-11-12,47.6,48.17,47.17,47.65,256500,47.6,48.17,47.17,47.65,256500,0.0,1.0
2013-11-13,46.89,47.43,46.0033,47.43,257800,46.89,47.43,46.0033,47.43,257800,0.0,1.0
2013-11-14,47.33,47.67,46.45,46.94,211500,47.33,47.67,46.45,46.94,211500,0.0,1.0
2013-11-15,47.31,47.55,46.5975,47.23,150700,47.31,47.55,46.5975,47.23,150700,0.0,1.0
2013-11-18,46.68,47.6,46.18,47.3,166800,46.68,47.6,46.18,47.3,166800,0.0,1.0
2013-11-19,46.38,46.975,46.14,46.67,98900,46.38,46.975,46.14,46.67,98900,0.0,1.0
2013-11-20,46.16,46.7999,46.0,46.5,240100,46.16,46.7999,46.0,46.5,240100,0.0,1.0
2013-11-21,46.68,47.11,45.9,46.16,295800,46.68,47.11,45.9,46.16,295800,0.0,1.0
2013-11-22,46.68,47.086,46.44,46.88,299300,46.68,47.086,46.44,46.88,299300,0.0,1.0
2013-11-25,47.04,47.12,46.1525,46.69,249100,47.04,47.12,46.1525,46.69,249100,0.0,1.0
2013-11-26,47.06,47.18,46.57,46.97,179700,47.06,47.18,46.57,46.97,179700,0.0,1.0
2013-11-27,47.75,47.8,46.98,47.08,196200,47.75,47.8,46.98,47.08,196200,0.0,1.0
2013-11-29,47.69,47.83,47.24,47.75,43900,47.69,47.83,47.24,47.75,43900,0.0,1.0
2013-12-02,47.15,47.81,46.79,47.55,271200,47.15,47.81,46.79,47.55,271200,0.0,1.0
2013-12-03,47.78,47.89,47.11,47.11,296500,47.78,47.89,47.11,47.11,296500,0.0,1.0
2013-12-04,47.3,47.78,46.57,47.43,368900,47.3,47.78,46.57,47.43,368900,0.0,1.0
2013-12-05,46.93,47.329,46.73,47.16,186000,46.93,47.329,46.73,47.16,186000,0.0,1.0
2013-12-06,47.06,47.82,46.48,47.27,248900,47.06,47.82,46.48,47.27,248900,0.0,1.0
2013-12-09,46.6,47.44,46.27,46.95,253600,46.6,47.44,46.27,46.95,253600,0.0,1.0
2013-12-10,46.24,46.88,46.1301,46.44,239100,46.24,46.88,46.1301,46.44,239100,0.0,1.0
2013-12-11,45.44,46.315,45.2015,46.28,291000,45.44,46.315,45.2015,46.28,291000,0.0,1.0
2013-12-12,45.38,45.53,44.75,45.49,201100,45.38,45.53,44.75,45.49,201100,0.0,1.0
2013-12-13,44.84,45.74,44.73,45.55,165200,44.84,45.74,44.73,45.55,165200,0.0,1.0
2013-12-16,45.16,45.42,44.34,44.85,143100,45.16,45.42,44.34,44.85,143100,0.0,1.0
2013-12-17,45.56,45.57,44.81,45.08,186300,45.56,45.57,44.81,45.08,186300,0.0,1.0
2013-12-18,46.41,46.51,45.475,45.62,226100,46.41,46.51,45.475,45.62,226100,0.0,1.0
2013-12-19,46.18,46.8,45.89,46.32,232400,46.18,46.8,45.89,46.32,232400,0.0,1.0
2013-12-20,47.17,47.24,45.68,46.34,408600,47.17,47.24,45.68,46.34,408600,0.0,1.0
2013-12-23,48.81,49.05,46.9,47.56,392400,48.81,49.05,46.9,47.56,392400,0.0,1.0
2013-12-24,49.59,50.0975,48.62,48.97,142300,49.59,50.0975,48.62,48.97,142300,0.0,1.0
2013-12-26,49.5,50.32,49.25,49.68,226500,49.5,50.32,49.25,49.68,226500,0.0,1.0
2013-12-27,49.62,49.95,49.26,49.69,204800,49.62,49.95,49.26,49.69,204800,0.0,1.0
2013-12-30,49.77,50.17,49.14,49.47,185400,49.77,50.17,49.14,49.47,185400,0.0,1.0
2013-12-31,50.26,50.84,49.64,49.97,256700,50.26,50.84,49.64,49.97,256700,0.0,1.0
2014-01-02,49.53,50.209,48.83,50.03,258700,49.53,50.209,48.83,50.03,258700,0.0,1.0
2014-01-03,49.3,49.75,49.13,49.52,191100,49.3,49.75,49.13,49.52,191100,0.0,1.0
2014-01-06,48.83,49.7,48.58,49.47,240600,48.83,49.7,48.58,49.47,240600,0.0,1.0
2014-01-07,49.53,49.79,48.78,49.09,243500,49.53,49.79,48.78,49.09,243500,0.0,1.0
2014-01-08,50.42,50.989,48.99,49.5,379000,50.42,50.989,48.99,49.5,379000,0.0,1.0
2014-01-09,49.94,50.968,49.59,50.61,220800,49.94,50.968,49.59,50.61,220800,0.0,1.0
2014-01-10,49.93,50.09,49.48,50.09,151000,49.93,50.09,49.48,50.09,151000,0.0,1.0
2014-01-13,49.02,49.98,48.42,49.88,221300,49.02,49.98,48.42,49.88,221300,0.0,1.0
2014-01-14,49.24,49.93,48.6,49.29,131800,49.24,49.93,48.6,49.29,131800,0.0,1.0
2014-01-15,48.81,49.36,48.395,49.36,208400,48.81,49.36,48.395,49.36,208400,0.0,1.0
2014-01-16,49.38,49.55,48.708,48.81,301000,49.38,49.55,48.708,48.81,301000,0.0,1.0
2014-01-17,48.51,49.36,48.4,49.36,133600,48.51,49.36,48.4,49.36,133600,0.0,1.0
2014-01-21,47.4,48.7,46.152,48.51,462300,47.4,48.7,46.152,48.51,462300,0.0,1.0
2014-01-22,47.67,48.25,47.145,47.4,274700,47.67,48.25,47.145,47.4,274700,0.0,1.0
2014-01-23,48.23,48.34,47.1,47.61,203800,48.23,48.34,47.1,47.61,203800,0.0,1.0
2014-01-24,47.36,48.66,47.16,47.9,273900,47.36,48.66,47.16,47.9,273900,0.0,1.0
2014-01-27,47.4,49.605,47.35,47.6,340600,47.4,49.605,47.35,47.6,340600,0.0,1.0
2014-01-28,47.74,48.16,46.91,47.44,227200,47.74,48.16,46.91,47.44,227200,0.0,1.0
2014-01-29,47.03,48.04,47.02,47.4,216200,47.03,48.04,47.02,47.4,216200,0.0,1.0
2014-01-30,47.53,47.92,47.068,47.35,172100,47.53,47.92,47.068,47.35,172100,0.0,1.0
2014-01-31,47.59,47.99,46.99,46.99,179800,47.59,47.99,46.99,46.99,179800,0.0,1.0
2014-02-03,46.75,48.07,46.37,47.77,312200,46.75,48.07,46.37,47.77,312200,0.0,1.0
2014-02-04,47.21,47.31,46.581,46.99,211900,47.21,47.31,46.581,46.99,211900,0.0,1.0
2014-02-05,47.2,47.51,46.19,47.04,128000,47.2,47.51,46.19,47.04,128000,0.0,1.0
2014-02-06,48.0,48.09,47.1301,47.41,142800,48.0,48.09,47.1301,47.41,142800,0.0,1.0
2014-02-07,49.04,49.18,47.97,48.14,224700,49.04,49.18,47.97,48.14,224700,0.0,1.0
2014-02-10,49.07,49.99,48.04,49.12,225100,49.07,49.99,48.04,49.12,225100,0.0,1.0
2014-02-11,49.03,49.39,48.54,49.15,132000,49.03,49.39,48.54,49.15,132000,0.0,1.0
2014-02-12,49.585,50.12,48.96,49.18,294400,49.585,50.12,48.96,49.18,294400,0.0,1.0
2014-02-13,50.64,51.2,49.23,49.31,205800,50.64,51.2,49.23,49.31,205800,0.0,1.0
2014-02-14,51.1,51.308,50.105,50.66,136900,51.1,51.308,50.105,50.66,136900,0.0,1.0
2014-02-18,49.96,51.29,49.3,51.29,234800,49.96,51.29,49.3,51.29,234800,0.0,1.0
2014-02-19,49.13,50.07,49.02,49.6,138800,49.13,50.07,49.02,49.6,138800,0.0,1.0
2014-02-20,49.3,49.67,48.89,49.17,289400,49.3,49.67,48.89,49.17,289400,0.0,1.0
2014-02-21,49.21,49.6299,49.01,49.45,265500,49.21,49.6299,49.01,49.45,265500,0.0,1.0
2014-02-24,49.22,49.53,49.158,49.42,524700,49.22,49.53,49.158,49.42,524700,0.0,1.0
2014-02-25,49.46,50.23,48.83,49.26,320600,49.46,50.23,48.83,49.26,320600,0.0,1.0
2014-02-26,50.0,51.11,48.69,48.69,834500,50.0,51.11,48.69,48.69,834500,0.0,1.0
2014-02-27,49.67,50.5,49.25,49.95,287600,49.67,50.5,49.25,49.95,287600,0.0,1.0
2014-02-28,48.62,49.93,47.84,49.75,294800,48.62,49.93,47.84,49.75,294800,0.0,1.0
2014-03-03,48.44,48.72,48.01,48.23,184900,48.44,48.72,48.01,48.23,184900,0.0,1.0
2014-03-04,49.33,49.7497,48.86,48.94,231800,49.33,49.7497,48.86,48.94,231800,0.0,1.0
2014-03-05,47.51,47.92,46.85,47.79,770700,47.51,47.92,46.85,47.79,770700,0.0,1.0
2014-03-06,48.71,49.13,47.27,47.54,1679700,48.71,49.13,47.27,47.54,1679700,0.0,1.0
2014-03-07,48.69,49.44,48.32,49.11,479500,48.69,49.44,48.32,49.11,479500,0.0,1.0
2014-03-10,48.82,49.12,47.76,48.72,516500,48.82,49.12,47.76,48.72,516500,0.0,1.0
2014-03-11,48.81,49.3509,48.5101,48.81,299000,48.81,49.3509,48.5101,48.81,299000,0.0,1.0
2014-03-12,48.42,48.575,47.92,48.5,268900,48.42,48.575,47.92,48.5,268900,0.0,1.0
2014-03-13,47.11,48.38,47.07,48.33,425900,47.11,48.38,47.07,48.33,425900,0.0,1.0
2014-03-14,47.27,47.52,46.554,46.79,367500,47.27,47.52,46.554,46.79,367500,0.0,1.0
2014-03-17,47.25,48.05,47.154,47.57,149300,47.25,48.05,47.154,47.57,149300,0.0,1.0
2014-03-18,47.25,47.5,47.046,47.37,414000,47.25,47.5,47.046,47.37,414000,0.0,1.0
2014-03-19,47.22,47.45,46.79,47.36,286200,47.22,47.45,46.79,47.36,286200,0.0,1.0
2014-03-20,47.01,47.53,46.56,47.12,396000,47.01,47.53,46.56,47.12,396000,0.0,1.0
2014-03-21,46.43,47.35,46.09,47.35,434200,46.43,47.35,46.09,47.35,434200,0.0,1.0
2014-03-24,46.27,46.88,45.6388,46.58,240100,46.27,46.88,45.6388,46.58,240100,0.0,1.0
2014-03-25,46.03,46.852,45.82,46.49,168000,46.03,46.852,45.82,46.49,168000,0.0,1.0
2014-03-26,45.24,46.23,45.24,46.23,288100,45.24,46.23,45.24,46.23,288100,0.0,1.0
2014-03-27,45.33,45.61,45.19,45.4,479800,45.33,45.61,45.19,45.4,479800,0.0,1.0
2014-03-28,45.25,45.48,45.05,45.29,249600,45.25,45.48,45.05,45.29,249600,0.0,1.0
2014-03-31,45.7,45.9,45.12,45.36,234300,45.7,45.9,45.12,45.36,234300,0.0,1.0
2014-04-01,46.06,46.32,45.59,45.65,319400,46.06,46.32,45.59,45.65,319400,0.0,1.0
2014-04-02,46.47,46.55,45.85,45.98,339000,46.47,46.55,45.85,45.98,339000,0.0,1.0
2014-04-03,46.23,46.78,46.0,46.54,269800,46.23,46.78,46.0,46.54,269800,0.0,1.0
2014-04-04,45.44,46.68,45.0,46.56,234400,45.44,46.68,45.0,46.56,234400,0.0,1.0
2014-04-07,45.09,45.52,44.94,45.15,331900,45.09,45.52,44.94,45.15,331900,0.0,1.0
2014-04-08,44.97,45.505,44.5,45.08,401500,44.97,45.505,44.5,45.08,401500,0.0,1.0
2014-04-09,45.17,45.48,44.77,45.0,306300,45.17,45.48,44.77,45.0,306300,0.0,1.0
2014-04-10,44.43,45.47,44.29,45.26,289200,44.43,45.47,44.29,45.26,289200,0.0,1.0
2014-04-11,44.5,45.0,44.005,44.26,331200,44.5,45.0,44.005,44.26,331200,0.0,1.0
2014-04-14,44.495,45.0,43.9701,44.88,271200,44.495,45.0,43.9701,44.88,271200,0.0,1.0
2014-04-15,44.12,44.86,43.59,44.53,332700,44.12,44.86,43.59,44.53,332700,0.0,1.0
2014-04-16,44.47,45.0,43.67,44.4,195900,44.47,45.0,43.67,44.4,195900,0.0,1.0
2014-04-17,45.16,45.33,44.09,44.47,205000,45.16,45.33,44.09,44.47,205000,0.0,1.0
2014-04-21,45.54,45.609,44.735,45.11,228500,45.54,45.609,44.735,45.11,228500,0.0,1.0
2014-04-22,45.58,45.7691,45.21,45.61,277500,45.58,45.7691,45.21,45.61,277500,0.0,1.0
2014-04-23,45.48,45.87,45.17,45.63,249200,45.48,45.87,45.17,45.63,249200,0.0,1.0
2014-04-24,45.01,45.93,44.71,45.8,247600,45.01,45.93,44.71,45.8,247600,0.0,1.0
2014-04-25,43.73,44.97,43.61,44.87,241300,43.73,44.97,43.61,44.87,241300,0.0,1.0
2014-04-28,43.23,44.38,42.9,43.88,268900,43.23,44.38,42.9,43.88,268900,0.0,1.0
2014-04-29,42.96,43.85,42.93,43.46,243900,42.96,43.85,42.93,43.46,243900,0.0,1.0
2014-04-30,43.22,43.27,42.01,42.83,262500,43.22,43.27,42.01,42.83,262500,0.0,1.0
2014-05-01,43.78,43.82,42.44,43.23,362300,43.78,43.82,42.44,43.23,362300,0.0,1.0
2014-05-02,44.45,44.71,43.78,43.91,296900,44.45,44.71,43.78,43.91,296900,0.0,1.0
2014-05-05,43.38,44.14,42.91,44.13,170400,43.38,44.14,42.91,44.13,170400,0.0,1.0
2014-05-06,43.3,43.7,42.91,43.19,385700,43.3,43.7,42.91,43.19,385700,0.0,1.0
2014-05-07,43.53,43.64,42.5,43.44,307700,43.53,43.64,42.5,43.44,307700,0.0,1.0
2014-05-08,43.17,43.73,42.8,43.32,171400,43.17,43.73,42.8,43.32,171400,0.0,1.0
2014-05-09,44.76,45.35,44.0,45.0,360200,44.76,45.35,44.0,45.0,360200,0.0,1.0
2014-05-12,44.22,44.96,43.89,44.95,280200,44.22,44.96,43.89,44.95,280200,0.0,1.0
2014-05-13,43.68,44.375,43.68,44.23,385900,43.68,44.375,43.68,44.23,385900,0.0,1.0
2014-05-14,42.8,43.63,42.74,43.62,425700,42.8,43.63,42.74,43.62,425700,0.0,1.0
2014-05-15,41.31,43.19,40.65,42.81,660000,41.31,43.19,40.65,42.81,660000,0.0,1.0
2014-05-16,41.36,41.79,40.95,41.17,435500,41.36,41.79,40.95,41.17,435500,0.0,1.0
2014-05-19,41.7,41.96,40.97,41.14,469900,41.7,41.96,40.97,41.14,469900,0.0,1.0
2014-05-20,40.86,41.69,40.7,41.66,385700,40.86,41.69,40.7,41.66,385700,0.0,1.0
2014-05-21,41.34,41.65,40.616,41.14,228900,41.34,41.65,40.616,41.14,228900,0.0,1.0
2014-05-22,41.87,42.1,41.2,41.41,151200,41.87,42.1,41.2,41.41,151200,0.0,1.0
2014-05-23,42.58,42.87,41.8901,41.99,266900,42.58,42.87,41.8901,41.99,266900,0.0,1.0
2014-05-27,44.53,44.59,42.6,42.83,359500,44.53,44.59,42.6,42.83,359500,0.0,1.0
2014-05-28,43.93,44.47,43.8,44.47,177400,43.93,44.47,43.8,44.47,177400,0.0,1.0
2014-05-29,43.77,44.12,43.34,44.12,114000,43.77,44.12,43.34,44.12,114000,0.0,1.0
2014-05-30,43.29,43.85,43.2,43.85,121500,43.29,43.85,43.2,43.85,121500,0.0,1.0
2014-06-02,43.1,45.17,42.9,45.17,195700,43.1,45.17,42.9,45.17,195700,0.0,1.0
2014-06-03,42.91,43.18,42.4,42.99,172800,42.91,43.18,42.4,42.99,172800,0.0,1.0
2014-06-04,43.19,43.28,42.44,42.69,81500,43.19,43.28,42.44,42.69,81500,0.0,1.0
2014-06-05,43.98,44.14,43.09,43.35,171700,43.98,44.14,43.09,43.35,171700,0.0,1.0
2014-06-06,44.87,44.9,43.7,44.21,153100,44.87,44.9,43.7,44.21,153100,0.0,1.0
2014-06-09,45.29,45.33,44.7,44.79,230500,45.29,45.33,44.7,44.79,230500,0.0,1.0
2014-06-10,45.45,45.45,44.7701,45.21,94600,45.45,45.45,44.7701,45.21,94600,0.0,1.0
2014-06-11,45.25,45.49,45.05,45.34,180800,45.25,45.49,45.05,45.34,180800,0.0,1.0
2014-06-12,44.65,45.06,44.4,45.0,167000,44.65,45.06,44.4,45.0,167000,0.0,1.0
2014-06-13,44.77,44.84,44.0,44.84,193500,44.77,44.84,44.0,44.84,193500,0.0,1.0
2014-06-16,44.59,44.88,43.92,44.64,202200,44.59,44.88,43.92,44.64,202200,0.0,1.0
2014-06-17,45.27,45.7,44.52,44.61,290900,45.27,45.7,44.52,44.61,290900,0.0,1.0
2014-06-18,45.3,45.41,44.79,45.22,125400,45.3,45.41,44.79,45.22,125400,0.0,1.0
2014-06-19,45.24,45.4499,44.845,45.38,79900,45.24,45.4499,44.845,45.38,79900,0.0,1.0
2014-06-20,45.46,45.55,44.8,45.42,204400,45.46,45.55,44.8,45.42,204400,0.0,1.0
2014-06-23,45.46,45.61,44.82,45.55,105500,45.46,45.61,44.82,45.55,105500,0.0,1.0
2014-06-24,45.14,45.86,44.98,45.29,151200,45.14,45.86,44.98,45.29,151200,0.0,1.0
2014-06-25,45.19,45.21,44.67,45.06,101900,45.19,45.21,44.67,45.06,101900,0.0,1.0
2014-06-26,45.02,45.15,44.69,45.15,90100,45.02,45.15,44.69,45.15,90100,0.0,1.0
2014-06-27,45.47,45.58,44.97,44.97,261200,45.47,45.58,44.97,44.97,261200,0.0,1.0
2014-06-30,45.42,45.44,44.93,45.3,174500,45.42,45.44,44.93,45.3,174500,0.0,1.0
2014-07-01,45.99,46.39,45.48,45.54,222300,45.99,46.39,45.48,45.54,222300,0.0,1.0
2014-07-02,45.89,46.4,45.7,45.91,141000,45.89,46.4,45.7,45.91,141000,0.0,1.0
2014-07-03,45.88,46.09,45.44,45.98,74500,45.88,46.09,45.44,45.98,74500,0.0,1.0
2014-07-07,45.01,46.0,44.76,45.68,127400,45.01,46.0,44.76,45.68,127400,0.0,1.0
2014-07-08,44.805,44.87,44.34,44.84,181400,44.805,44.87,44.34,44.84,181400,0.0,1.0
2014-07-09,44.75,45.23,44.4,44.9,197400,44.75,45.23,44.4,44.9,197400,0.0,1.0
2014-07-10,44.0,44.33,43.5501,44.02,164200,44.0,44.33,43.5501,44.02,164200,0.0,1.0
2014-07-11,43.49,43.984,43.33,43.8,185200,43.49,43.984,43.33,43.8,185200,0.0,1.0
2014-07-14,43.48,43.9,43.28,43.9,155000,43.48,43.9,43.28,43.9,155000,0.0,1.0
2014-07-15,42.89,43.8,42.68,43.59,131300,42.89,43.8,42.68,43.59,131300,0.0,1.0
2014-07-16,43.02,43.33,42.83,43.16,170600,43.02,43.33,42.83,43.16,170600,0.0,1.0
2014-07-17,42.63,43.27,42.46,43.0,125000,42.63,43.27,42.46,43.0,125000,0.0,1.0
2014-07-18,42.93,42.98,42.1,42.42,225200,42.93,42.98,42.1,42.42,225200,0.0,1.0
2014-07-21,42.13,42.73,42.08,42.64,139200,42.13,42.73,42.08,42.64,139200,0.0,1.0
2014-07-22,42.93,43.03,42.106,42.3,222100,42.93,43.03,42.106,42.3,222100,0.0,1.0
2014-07-23,42.92,43.32,42.572,42.87,212100,42.92,43.32,42.572,42.87,212100,0.0,1.0
2014-07-24,42.79,43.3,42.6,43.09,203300,42.79,43.3,42.6,43.09,203300,0.0,1.0
2014-07-25,42.84,43.0,42.42,42.42,132600,42.84,43.0,42.42,42.42,132600,0.0,1.0
2014-07-28,42.83,42.91,42.24,42.82,93100,42.83,42.91,42.24,42.82,93100,0.0,1.0
2014-07-29,42.87,43.15,42.72,42.89,147200,42.87,43.15,42.72,42.89,147200,0.0,1.0
2014-07-30,43.29,43.41,42.674,43.18,119800,43.29,43.41,42.674,43.18,119800,0.0,1.0
2014-07-31,42.48,43.67,42.1,42.89,174300,42.48,43.67,42.1,42.89,174300,0.0,1.0
2014-08-01,42.59,42.7725,42.1,42.56,284100,42.59,42.7725,42.1,42.56,284100,0.0,1.0
2014-08-04,42.54,42.838,42.04,42.72,268700,42.54,42.838,42.04,42.72,268700,0.0,1.0
2014-08-05,43.1,43.16,42.17,42.3,150200,43.1,43.16,42.17,42.3,150200,0.0,1.0
2014-08-06,43.052,43.24,42.62,42.78,276900,43.052,43.24,42.62,42.78,276900,0.0,1.0
2014-08-07,43.16,43.6,42.89,43.15,170400,43.16,43.6,42.89,43.15,170400,0.0,1.0
2014-08-08,43.7,44.47,42.62,42.62,294100,43.7,44.47,42.62,42.62,294100,0.0,1.0
2014-08-11,44.18,44.51,43.84,43.95,189600,44.18,44.51,43.84,43.95,189600,0.0,1.0
2014-08-12,43.77,44.6,43.36,44.04,216800,43.77,44.6,43.36,44.04,216800,0.0,1.0
2014-08-13,43.34,43.77,43.02,43.77,197800,43.34,43.77,43.02,43.77,197800,0.0,1.0
2014-08-14,43.87,43.92,42.9925,43.54,321300,43.87,43.92,42.9925,43.54,321300,0.0,1.0
2014-08-15,43.71,44.28,43.32,44.15,445600,43.71,44.28,43.32,44.15,445600,0.0,1.0
2014-08-18,44.45,44.54,43.9,44.07,280100,44.45,44.54,43.9,44.07,280100,0.0,1.0
2014-08-19,44.65,44.83,44.18,44.3,227200,44.65,44.83,44.18,44.3,227200,0.0,1.0
2014-08-20,44.23,44.705,44.05,44.58,92900,44.23,44.705,44.05,44.58,92900,0.0,1.0
2014-08-21,44.45,44.63,43.87,44.39,246600,44.45,44.63,43.87,44.39,246600,0.0,1.0
2014-08-22,44.33,44.7,44.14,44.43,222600,44.33,44.7,44.14,44.43,222600,0.0,1.0
2014-08-25,44.19,44.465,43.9,44.31,210300,44.19,44.465,43.9,44.31,210300,0.0,1.0
2014-08-26,44.33,44.54,44.07,44.1,218200,44.33,44.54,44.07,44.1,218200,0.0,1.0
2014-08-27,44.3,44.66,44.11,44.35,172700,44.3,44.66,44.11,44.35,172700,0.0,1.0
2014-08-28,44.14,44.24,43.85,44.23,159600,44.14,44.24,43.85,44.23,159600,0.0,1.0
2014-08-29,44.39,44.42,43.99,44.18,251800,44.39,44.42,43.99,44.18,251800,0.0,1.0
2014-09-02,44.82,45.05,44.28,44.58,116700,44.82,45.05,44.28,44.58,116700,0.0,1.0
2014-09-03,45.09,45.3,44.73,45.1,175700,45.09,45.3,44.73,45.1,175700,0.0,1.0
2014-09-04,45.61,45.865,44.8,44.8,541400,45.61,45.865,44.8,44.8,541400,0.0,1.0
2014-09-05,45.69,45.75,45.2,45.46,223500,45.69,45.75,45.2,45.46,223500,0.0,1.0
2014-09-08,45.58,46.0,45.3,45.57,191100,45.58,46.0,45.3,45.57,191100,0.0,1.0
2014-09-09,45.45,45.64,45.21,45.45,195500,45.45,45.64,45.21,45.45,195500,0.0,1.0
2014-09-10,45.57,45.64,45.32,45.43,204100,45.57,45.64,45.32,45.43,204100,0.0,1.0
2014-09-11,45.83,45.85,45.29,45.29,150200,45.83,45.85,45.29,45.29,150200,0.0,1.0
2014-09-12,45.24,45.86,45.0,45.86,167600,45.24,45.86,45.0,45.86,167600,0.0,1.0
2014-09-15,44.7,45.58,44.51,45.2,168900,44.7,45.58,44.51,45.2,168900,0.0,1.0
2014-09-16,45.03,45.08,44.4,44.54,215500,45.03,45.08,44.4,44.54,215500,0.0,1.0
2014-09-17,45.09,45.32,44.81,45.09,223900,45.09,45.32,44.81,45.09,223900,0.0,1.0
2014-09-18,45.6,45.62,44.95,45.25,135300,45.6,45.62,44.95,45.25,135300,0.0,1.0
2014-09-19,45.65,45.95,45.39,45.65,980600,45.65,45.95,45.39,45.65,980600,0.0,1.0
2014-09-22,45.29,46.03,45.2,45.47,165400,45.29,46.03,45.2,45.47,165400,0.0,1.0
2014-09-23,45.06,45.28,44.95,45.18,346600,45.06,45.28,44.95,45.18,346600,0.0,1.0
2014-09-24,45.21,45.27,44.77,45.04,132404,45.21,45.27,44.77,45.04,132404,0.0,1.0
2014-09-25,44.71,45.15,44.42,45.15,221553,44.71,45.15,44.42,45.15,221553,0.0,1.0
2014-09-26,45.05,45.33,44.45,44.78,249736,45.05,45.33,44.45,44.78,249736,0.0,1.0
2014-09-29,44.83,45.0344,44.41,44.72,340119,44.83,45.0344,44.41,44.72,340119,0.0,1.0
2014-09-30,44.31,44.98,44.16,44.88,701995,44.31,44.98,44.16,44.88,701995,0.0,1.0
2014-10-01,44.26,44.5,43.67,44.18,207578,44.26,44.5,43.67,44.18,207578,0.0,1.0
2014-10-02,44.5,44.84,43.9,44.19,634890,44.5,44.84,43.9,44.19,634890,0.0,1.0
2014-10-03,44.1,45.11,44.02,44.9,216998,44.1,45.11,44.02,44.9,216998,0.0,1.0
2014-10-06,43.85,44.5,43.6,44.16,133081,43.85,44.5,43.6,44.16,133081,0.0,1.0
2014-10-07,43.1,43.67,42.94,43.67,316184,43.1,43.67,42.94,43.67,316184,0.0,1.0
2014-10-08,43.21,43.42,42.355,43.03,319579,43.21,43.42,42.355,43.03,319579,0.0,1.0
2014-10-09,42.5,43.41,42.43,43.25,193156,42.5,43.41,42.43,43.25,193156,0.0,1.0
2014-10-10,41.63,43.0,41.49,42.31,348559,41.63,43.0,41.49,42.31,348559,0.0,1.0
2014-10-13,41.41,42.0,41.26,41.63,214637,41.41,42.0,41.26,41.63,214637,0.0,1.0
2014-10-14,41.63,42.09,41.16,41.61,320430,41.63,42.09,41.16,41.61,320430,0.0,1.0
2014-10-15,41.48,41.89,40.79,41.0,412036,41.48,41.89,40.79,41.0,412036,0.0,1.0
2014-10-16,41.675,41.92,40.77,40.91,341559,41.675,41.92,40.77,40.91,341559,0.0,1.0
2014-10-17,41.99,42.61,41.494,42.0,279816,41.99,42.61,41.494,42.0,279816,0.0,1.0
2014-10-20,42.4,42.74,41.6,41.9,243687,42.4,42.74,41.6,41.9,243687,0.0,1.0
2014-10-21,42.92,43.03,41.904,42.6,124633,42.92,43.03,41.904,42.6,124633,0.0,1.0
2014-10-22,42.35,43.265,42.32,42.72,112436,42.35,43.265,42.32,42.72,112436,0.0,1.0
2014-10-23,42.9,43.39,42.78,42.78,131760,42.9,43.39,42.78,42.78,131760,0.0,1.0
2014-10-24,42.89,43.25,42.71,43.02,111766,42.89,43.25,42.71,43.02,111766,0.0,1.0
2014-10-27,43.11,43.25,42.43,42.85,103978,43.11,43.25,42.43,42.85,103978,0.0,1.0
2014-10-28,44.54,44.7,43.085,43.32,384762,44.54,44.7,43.085,43.32,384762,0.0,1.0
2014-10-29,44.22,44.83,44.02,44.5,191190,44.22,44.83,44.02,44.5,191190,0.0,1.0
2014-10-30,44.8,45.24,44.02,44.02,276840,44.8,45.24,44.02,44.02,276840,0.0,1.0
2014-10-31,45.51,45.59,44.88,45.45,319896,45.51,45.59,44.88,45.45,319896,0.0,1.0
2014-11-03,45.0,45.66,44.98,45.6,243837,45.0,45.66,44.98,45.6,243837,0.0,1.0
2014-11-04,44.85,45.33,44.64,45.01,186537,44.85,45.33,44.64,45.01,186537,0.0,1.0
2014-11-05,45.12,45.45,44.64,45.07,108848,45.12,45.45,44.64,45.07,108848,0.0,1.0
2014-11-06,44.85,45.26,44.62,45.23,142981,44.85,45.26,44.62,45.23,142981,0.0,1.0
2014-11-07,45.41,46.18,44.86,45.61,246431,45.41,46.18,44.86,45.61,246431,0.0,1.0
2014-11-10,45.23,45.72,44.93,45.59,379265,45.23,45.72,44.93,45.59,379265,0.0,1.0
2014-11-11,45.32,45.4,44.93,45.34,131923,45.32,45.4,44.93,45.34,131923,0.0,1.0
2014-11-12,45.73,45.84,45.13,45.17,102723,45.73,45.84,45.13,45.17,102723,0.0,1.0
2014-11-13,45.23,45.89,45.123,45.66,105974,45.23,45.89,45.123,45.66,105974,0.0,1.0
2014-11-14,44.62,45.33,44.43,45.27,117996,44.62,45.33,44.43,45.27,117996,0.0,1.0
2014-11-17,44.53,45.0,44.27,44.46,235767,44.53,45.0,44.27,44.46,235767,0.0,1.0
2014-11-18,44.68,44.97,44.1,44.57,482055,44.68,44.97,44.1,44.57,482055,0.0,1.0
2014-11-19,43.4,44.575,43.2601,44.5,227477,43.4,44.575,43.2601,44.5,227477,0.0,1.0
2014-11-20,42.4,43.34,42.31,43.34,211511,42.4,43.34,42.31,43.34,211511,0.0,1.0
2014-11-21,42.32,43.66,42.17,42.88,296194,42.32,43.66,42.17,42.88,296194,0.0,1.0
2014-11-24,42.21,42.67,42.0,42.31,281519,42.21,42.67,42.0,42.31,281519,0.0,1.0
2014-11-25,43.39,43.49,42.48,42.61,421003,43.39,43.49,42.48,42.61,421003,0.0,1.0
2014-11-26,43.29,43.85,43.23,43.41,204960,43.29,43.85,43.23,43.41,204960,0.0,1.0
2014-11-28,42.91,43.31,42.78,43.31,139242,42.91,43.31,42.78,43.31,139242,0.0,1.0
2014-12-01,41.94,42.9,41.82,42.71,262866,41.94,42.9,41.82,42.71,262866,0.0,1.0
2014-12-02,41.36,42.31,40.92,42.03,392062,41.36,42.31,40.92,42.03,392062,0.0,1.0
2014-12-03,40.82,41.33,40.42,41.33,403607,40.82,41.33,40.42,41.33,403607,0.0,1.0
2014-12-04,40.28,40.92,39.99,40.92,406090,40.28,40.92,39.99,40.92,406090,0.0,1.0
2014-12-05,40.59,40.81,40.22,40.3,225855,40.59,40.81,40.22,40.3,225855,0.0,1.0
2014-12-08,40.13,41.31,40.08,40.42,192361,40.13,41.31,40.08,40.42,192361,0.0,1.0
2014-12-09,40.81,41.06,39.71,39.74,227006,40.81,41.06,39.71,39.74,227006,0.0,1.0
2014-12-10,40.44,41.11,40.13,40.62,388189,40.44,41.11,40.13,40.62,388189,0.0,1.0
2014-12-11,40.44,41.33,40.32,40.49,151896,40.44,41.33,40.32,40.49,151896,0.0,1.0
2014-12-12,40.04,40.46,39.62,40.02,175917,40.04,40.46,39.62,40.02,175917,0.0,1.0
2014-12-15,40.47,41.35,40.23,41.32,204100,40.47,41.35,40.23,41.32,204100,0.0,1.0
2014-12-16,40.81,41.27,40.31,40.38,243884,40.81,41.27,40.31,40.38,243884,0.0,1.0
2014-12-17,42.05,42.08,40.53,40.82,237007,42.05,42.08,40.53,40.82,237007,0.0,1.0
2014-12-18,42.56,42.67,41.91,42.55,273255,42.56,42.67,41.91,42.55,273255,0.0,1.0
2014-12-19,42.51,42.87,42.18,42.65,409912,42.51,42.87,42.18,42.65,409912,0.0,1.0
2014-12-22,43.36,43.54,42.41,42.41,236049,43.36,43.54,42.41,42.41,236049,0.0,1.0
2014-12-23,43.92,44.08,43.16,43.7,182761,43.92,44.08,43.16,43.7,182761,0.0,1.0
2014-12-24,43.81,43.91,43.355,43.91,64256,43.81,43.91,43.355,43.91,64256,0.0,1.0
2014-12-26,44.0,44.15,43.5,43.86,130524,44.0,44.15,43.5,43.86,130524,0.0,1.0
2014-12-29,44.05,44.28,43.83,44.0,102437,44.05,44.28,43.83,44.0,102437,0.0,1.0
2014-12-30,44.22,44.252,43.83,43.83,195306,44.22,44.252,43.83,43.83,195306,0.0,1.0
2014-12-31,44.4,44.62,44.0,44.35,198494,44.4,44.62,44.0,44.35,198494,0.0,1.0
2015-01-02,43.86,44.66,43.671,44.61,247830,43.86,44.66,43.671,44.61,247830,0.0,1.0
2015-01-05,43.54,44.05,42.99,43.85,162140,43.54,44.05,42.99,43.85,162140,0.0,1.0
2015-01-06,42.83,43.58,41.945,43.58,312845,42.83,43.58,41.945,43.58,312845,0.0,1.0
2015-01-07,42.99,43.5,42.68,42.98,223461,42.99,43.5,42.68,42.98,223461,0.0,1.0
2015-01-08,43.59,44.15,43.04,43.43,231014,43.59,44.15,43.04,43.43,231014,0.0,1.0
2015-01-09,43.75,43.91,43.24,43.71,195446,43.75,43.91,43.24,43.71,195446,0.0,1.0
2015-01-12,43.15,43.76,42.59,43.62,183420,43.15,43.76,42.59,43.62,183420,0.0,1.0
2015-01-13,43.15,43.88,42.725,43.37,242641,43.15,43.88,42.725,43.37,242641,0.0,1.0
2015-01-14,43.14,43.18,42.48,42.79,252630,43.14,43.18,42.48,42.79,252630,0.0,1.0
2015-01-15,42.58,43.16,42.47,43.14,154938,42.58,43.16,42.47,43.14,154938,0.0,1.0
2015-01-16,43.12,43.58,42.36,42.44,216526,43.12,43.58,42.36,42.44,216526,0.0,1.0
2015-01-20,42.73,43.29,42.52,43.25,148778,42.73,43.29,42.52,43.25,148778,0.0,1.0
2015-01-21,42.71,43.3525,42.68,42.72,250635,42.71,43.3525,42.68,42.72,250635,0.0,1.0
2015-01-22,42.5,43.24,42.19,43.01,278385,42.5,43.24,42.19,43.01,278385,0.0,1.0
2015-01-23,41.95,42.64,41.7,42.47,131717,41.95,42.64,41.7,42.47,131717,0.0,1.0
2015-01-26,41.58,41.95,41.06,41.81,206245,41.58,41.95,41.06,41.81,206245,0.0,1.0
2015-01-27,40.81,41.49,40.73,41.17,262936,40.81,41.49,40.73,41.17,262936,0.0,1.0
2015-01-28,39.6,41.01,39.32,41.01,312331,39.6,41.01,39.32,41.01,312331,0.0,1.0
2015-01-29,38.77,39.47,38.12,39.47,436030,38.77,39.47,38.12,39.47,436030,0.0,1.0
2015-01-30,37.22,38.65,37.08,38.56,263049,37.22,38.65,37.08,38.56,263049,0.0,1.0
2015-02-02,37.96,38.09,36.4,37.2,324895,37.96,38.09,36.4,37.2,324895,0.0,1.0
2015-02-03,39.59,39.83,37.99,37.99,264268,39.59,39.83,37.99,37.99,264268,0.0,1.0
2015-02-04,39.21,39.7699,39.0,39.31,142963,39.21,39.7699,39.0,39.31,142963,0.0,1.0
2015-02-05,39.61,39.75,39.05,39.24,113208,39.61,39.75,39.05,39.24,113208,0.0,1.0
2015-02-06,39.62,39.69,39.25,39.61,210533,39.62,39.69,39.25,39.61,210533,0.0,1.0
2015-02-09,39.39,40.05,39.38,39.55,195980,39.39,40.05,39.38,39.55,195980,0.0,1.0
2015-02-10,39.79,40.434,39.15,39.7,140641,39.79,40.434,39.15,39.7,140641,0.0,1.0
2015-02-11,40.3,40.44,39.41,39.6,172222,40.3,40.44,39.41,39.6,172222,0.0,1.0
2015-02-12,40.93,41.45,40.42,40.42,217793,40.93,41.45,40.42,40.42,217793,0.0,1.0
2015-02-13,41.44,41.64,40.9,40.9,177316,41.44,41.64,40.9,40.9,177316,0.0,1.0
2015-02-17,40.81,41.85,40.05,41.5,277227,40.81,41.85,40.05,41.5,277227,0.0,1.0
2015-02-18,41.67,41.95,40.63,40.72,273853,41.67,41.95,40.63,40.72,273853,0.0,1.0
2015-02-19,42.04,42.4,41.2,41.5,166450,42.04,42.4,41.2,41.5,166450,0.0,1.0
2015-02-20,43.01,43.35,41.62,42.15,394665,43.01,43.35,41.62,42.15,394665,0.0,1.0
2015-02-23,43.14,43.18,42.36,43.03,186864,43.14,43.18,42.36,43.03,186864,0.0,1.0
2015-02-24,43.25,44.34,43.04,43.08,213981,43.25,44.34,43.04,43.08,213981,0.0,1.0
2015-02-25,43.41,43.5,42.814,43.32,146363,43.41,43.5,42.814,43.32,146363,0.0,1.0
2015-02-26,42.65,44.0,42.59,43.27,337367,42.65,44.0,42.59,43.27,337367,0.0,1.0
2015-02-27,39.97,43.12,38.71,42.9,1097829,39.97,43.12,38.71,42.9,1097829,0.0,1.0
2015-03-02,39.76,40.25,39.56,40.0,488597,39.76,40.25,39.56,40.0,488597,0.0,1.0
2015-03-03,39.66,40.33,39.62,39.75,138303,39.66,40.33,39.62,39.75,138303,0.0,1.0
2015-03-04,39.16,39.795,39.08,39.5,166116,39.16,39.795,39.08,39.5,166116,0.0,1.0
2015-03-05,39.81,39.95,38.65,39.32,237403,39.81,39.95,38.65,39.32,237403,0.0,1.0
2015-03-06,40.04,40.23,39.268,39.64,153128,40.04,40.23,39.268,39.64,153128,0.0,1.0
2015-03-09,41.3,41.58,39.84,40.07,261546,41.3,41.58,39.84,40.07,261546,0.0,1.0
2015-03-10,40.1,40.8,39.89,40.8,222535,40.1,40.8,39.89,40.8,222535,0.0,1.0
2015-03-11,40.5,40.55,39.67,40.02,162502,40.5,40.55,39.67,40.02,162502,0.0,1.0
2015-03-12,41.82,41.84,40.63,40.63,397244,41.82,41.84,40.63,40.63,397244,0.0,1.0
2015-03-13,42.26,42.34,41.27,41.67,188119,42.26,42.34,41.27,41.67,188119,0.0,1.0
2015-03-16,41.91,42.51,41.815,42.42,246453,41.91,42.51,41.815,42.42,246453,0.0,1.0
2015-03-17,41.87,42.055,41.25,41.57,182228,41.87,42.055,41.25,41.57,182228,0.0,1.0
2015-03-18,41.82,41.95,41.0,41.66,100348,41.82,41.95,41.0,41.66,100348,0.0,1.0
2015-03-19,42.49,42.51,41.58,41.76,110553,42.49,42.51,41.58,41.76,110553,0.0,1.0
2015-03-20,43.66,43.934,42.65,42.66,280088,43.66,43.934,42.65,42.66,280088,0.0,1.0
2015-03-23,43.21,44.25,43.18,43.2,182800,43.21,44.25,43.18,43.2,182800,0.0,1.0
2015-03-24,43.0,43.3,42.715,43.24,135928,43.0,43.3,42.715,43.24,135928,0.0,1.0
2015-03-25,41.95,43.07,41.93,42.9,181871,41.95,43.07,41.93,42.9,181871,0.0,1.0
2015-03-26,41.83,41.89,41.15,41.82,152832,41.83,41.89,41.15,41.82,152832,0.0,1.0
2015-03-27,42.1,42.1,41.52,41.73,107341,42.1,42.1,41.52,41.73,107341,0.0,1.0
2015-03-30,41.91,42.96,41.63,42.16,130902,41.91,42.96,41.63,42.16,130902,0.0,1.0
2015-03-31,41.59,42.168,41.4,41.76,102775,41.59,42.168,41.4,41.76,102775,0.0,1.0
2015-04-01,41.75,42.13,41.25,41.58,194036,41.75,42.13,41.25,41.58,194036,0.0,1.0
2015-04-02,41.81,42.0,41.3,41.82,96914,41.81,42.0,41.3,41.82,96914,0.0,1.0
2015-04-06,42.2,42.45,41.81,41.81,118787,42.2,42.45,41.81,41.81,118787,0.0,1.0
2015-04-07,41.85,42.31,41.79,42.11,137729,41.85,42.31,41.79,42.11,137729,0.0,1.0
2015-04-08,41.89,42.305,41.48,41.94,76387,41.89,42.305,41.48,41.94,76387,0.0,1.0
2015-04-09,41.77,42.26,41.2,41.9,181602,41.77,42.26,41.2,41.9,181602,0.0,1.0
2015-04-10,41.7,41.95,41.64,41.75,196541,41.7,41.95,41.64,41.75,196541,0.0,1.0
2015-04-13,41.76,41.945,41.44,41.73,185710,41.76,41.945,41.44,41.73,185710,0.0,1.0
2015-04-14,41.98,42.0,41.67,41.83,206477,41.98,42.0,41.67,41.83,206477,0.0,1.0
2015-04-15,42.0,42.2,41.64,41.8,244593,42.0,42.2,41.64,41.8,244593,0.0,1.0
2015-04-16,41.9,42.18,41.77,41.91,91705,41.9,42.18,41.77,41.91,91705,0.0,1.0
2015-04-17,41.71,41.93,41.29,41.57,129060,41.71,41.93,41.29,41.57,129060,0.0,1.0
2015-04-20,41.89,42.125,41.49,41.89,136406,41.89,42.125,41.49,41.89,136406,0.0,1.0
2015-04-21,41.37,42.03,41.33,42.01,106893,41.37,42.03,41.33,42.01,106893,0.0,1.0
2015-04-22,41.18,41.525,40.96,41.32,135247,41.18,41.525,40.96,41.32,135247,0.0,1.0
2015-04-23,41.78,41.95,41.01,41.08,193594,41.78,41.95,41.01,41.08,193594,0.0,1.0
2015-04-24,41.7,42.25,41.5,42.05,164939,41.7,42.25,41.5,42.05,164939,0.0,1.0
2015-04-27,41.18,42.14,41.02,41.93,218173,41.18,42.14,41.02,41.93,218173,0.0,1.0
2015-04-28,41.7,42.04,41.28,41.28,158741,41.7,42.04,41.28,41.28,158741,0.0,1.0
2015-04-29,41.75,42.0,41.3925,41.62,107876,41.75,42.0,41.3925,41.62,107876,0.0,1.0
2015-04-30,40.44,41.63,40.18,41.38,186218,40.44,41.63,40.18,41.38,186218,0.0,1.0
2015-05-01,40.28,40.79,40.08,40.63,118626,40.28,40.79,40.08,40.63,118626,0.0,1.0
2015-05-04,40.61,40.97,40.26,40.26,170718,40.61,40.97,40.26,40.26,170718,0.0,1.0
2015-05-05,40.16,40.83,39.95,40.61,252829,40.16,40.83,39.95,40.61,252829,0.0,1.0
2015-05-06,40.29,40.8844,39.79,40.18,270793,40.29,40.8844,39.79,40.18,270793,0.0,1.0
2015-05-07,41.04,41.62,40.22,40.22,288055,41.04,41.62,40.22,40.22,288055,0.0,1.0
2015-05-08,38.93,41.72,38.321,41.72,693568,38.93,41.72,38.321,41.72,693568,0.0,1.0
2015-05-11,38.9,39.07,38.65,39.0,396756,38.9,39.07,38.65,39.0,396756,0.0,1.0
2015-05-12,38.62,38.87,38.24,38.87,282857,38.62,38.87,38.24,38.87,282857,0.0,1.0
2015-05-13,38.46,38.84,37.89,38.78,294344,38.46,38.84,37.89,38.78,294344,0.0,1.0
2015-05-14,38.38,38.64,38.2,38.64,219607,38.38,38.64,38.2,38.64,219607,0.0,1.0
2015-05-15,38.5,38.86,38.25,38.48,222180,38.5,38.86,38.25,38.48,222180,0.0,1.0
2015-05-18,39.52,39.66,38.225,38.33,253478,39.52,39.66,38.225,38.33,253478,0.0,1.0
2015-05-19,39.76,39.96,39.36,39.38,429018,39.76,39.96,39.36,39.38,429018,0.0,1.0
2015-05-20,39.64,40.0,39.43,39.68,269793,39.64,40.0,39.43,39.68,269793,0.0,1.0
2015-05-21,39.58,39.79,39.34,39.64,204671,39.58,39.79,39.34,39.64,204671,0.0,1.0
2015-05-22,39.94,40.17,39.36,39.59,163238,39.94,40.17,39.36,39.59,163238,0.0,1.0
2015-05-26,39.12,39.74,38.91,39.74,170416,39.12,39.74,38.91,39.74,170416,0.0,1.0
2015-05-27,39.95,40.0,38.8,39.25,162477,39.95,40.0,38.8,39.25,162477,0.0,1.0
2015-05-28,39.87,40.07,39.42,39.79,488243,39.87,40.07,39.42,39.79,488243,0.0,1.0
2015-05-29,39.71,40.0,39.0921,39.87,184638,39.71,40.0,39.0921,39.87,184638,0.0,1.0
2015-06-01,39.49,40.06,39.18,40.01,159940,39.49,40.06,39.18,40.01,159940,0.0,1.0
2015-06-02,39.84,40.17,39.27,39.44,86932,39.84,40.17,39.27,39.44,86932,0.0,1.0
2015-06-03,40.3,40.6,39.73,40.06,178096,40.3,40.6,39.73,40.06,178096,0.0,1.0
2015-06-04,39.22,40.16,39.1,40.08,147347,39.22,40.16,39.1,40.08,147347,0.0,1.0
2015-06-05,39.15,39.564,38.54,39.28,353819,39.15,39.564,38.54,39.28,353819,0.0,1.0
2015-06-08,39.55,39.84,39.26,39.26,231079,39.55,39.84,39.26,39.26,231079,0.0,1.0
2015-06-09,39.87,40.01,39.58,39.68,335574,39.87,40.01,39.58,39.68,335574,0.0,1.0
2015-06-10,41.14,41.38,40.14,40.17,349538,41.14,41.38,40.14,40.17,349538,0.0,1.0
2015-06-11,41.59,41.59,41.07,41.15,200460,41.59,41.59,41.07,41.15,200460,0.0,1.0
2015-06-12,41.62,41.7899,41.14,41.35,307349,41.62,41.7899,41.14,41.35,307349,0.0,1.0
2015-06-15,42.1,42.17,41.21,41.53,207520,42.1,42.17,41.21,41.53,207520,0.0,1.0
2015-06-16,42.09,42.33,41.91,41.98,148636,42.09,42.33,41.91,41.98,148636,0.0,1.0
2015-06-17,41.64,42.3,41.51,42.11,137864,41.64,42.3,41.51,42.11,137864,0.0,1.0
2015-06-18,41.8,42.09,41.56,41.91,191828,41.8,42.09,41.56,41.91,191828,0.0,1.0
2015-06-19,42.6,42.71,41.41,41.67,253574,42.6,42.71,41.41,41.67,253574,0.0,1.0
2015-06-22,42.92,43.06,42.62,42.99,173227,42.92,43.06,42.62,42.99,173227,0.0,1.0
2015-06-23,43.36,43.91,43.09,43.17,512146,43.36,43.91,43.09,43.17,512146,0.0,1.0
2015-06-24,43.46,43.57,43.11,43.11,254230,43.46,43.57,43.11,43.11,254230,0.0,1.0
2015-06-25,44.19,44.42,43.37,43.52,313830,44.19,44.42,43.37,43.52,313830,0.0,1.0
2015-06-26,44.21,44.606,43.98,44.34,569972,44.21,44.606,43.98,44.34,569972,0.0,1.0
2015-06-29,42.61,43.86,42.47,43.86,219039,42.61,43.86,42.47,43.86,219039,0.0,1.0
2015-06-30,42.74,43.31,42.39,42.73,545256,42.74,43.31,42.39,42.73,545256,0.0,1.0
2015-07-01,43.75,44.08,43.1,43.26,354137,43.75,44.08,43.1,43.26,354137,0.0,1.0
2015-07-02,42.38,43.85,41.91,43.8,256394,42.38,43.85,41.91,43.8,256394,0.0,1.0
2015-07-06,42.32,42.46,41.3,41.84,115265,42.32,42.46,41.3,41.84,115265,0.0,1.0
2015-07-07,42.14,42.36,41.53,42.26,140095,42.14,42.36,41.53,42.26,140095,0.0,1.0
2015-07-08,41.48,42.24,41.36,42.03,183617,41.48,42.24,41.36,42.03,183617,0.0,1.0
2015-07-09,42.95,43.8,41.87,42.35,258767,42.95,43.8,41.87,42.35,258767,0.0,1.0
2015-07-10,43.36,44.1,43.16,43.58,120025,43.36,44.1,43.16,43.58,120025,0.0,1.0
2015-07-13,44.32,44.43,43.518,43.7,236162,44.32,44.43,43.518,43.7,236162,0.0,1.0
2015-07-14,43.44,44.17,43.44,43.85,223063,43.44,44.17,43.44,43.85,223063,0.0,1.0
2015-07-15,43.16,43.6,42.95,43.28,149959,43.16,43.6,42.95,43.28,149959,0.0,1.0
2015-07-16,43.86,44.31,43.36,43.43,200924,43.86,44.31,43.36,43.43,200924,0.0,1.0
2015-07-17,43.83,44.035,43.37,43.81,168409,43.83,44.035,43.37,43.81,168409,0.0,1.0
2015-07-20,43.48,44.305,43.41,43.84,162229,43.48,44.305,43.41,43.84,162229,0.0,1.0
2015-07-21,43.28,44.25,43.05,43.31,134995,43.28,44.25,43.05,43.31,134995,0.0,1.0
2015-07-22,43.46,43.49,42.98,43.17,72388,43.46,43.49,42.98,43.17,72388,0.0,1.0
2015-07-23,44.01,44.24,43.4034,43.57,179263,44.01,44.24,43.4034,43.57,179263,0.0,1.0
2015-07-24,43.17,43.99,43.11,43.95,159733,43.17,43.99,43.11,43.95,159733,0.0,1.0
2015-07-27,42.09,43.12,41.97,43.12,133781,42.09,43.12,41.97,43.12,133781,0.0,1.0
2015-07-28,42.48,42.69,41.89,42.39,184328,42.48,42.69,41.89,42.39,184328,0.0,1.0
2015-07-29,42.89,43.24,42.22,42.66,168799,42.89,43.24,42.22,42.66,168799,0.0,1.0
2015-07-30,42.88,43.01,42.445,42.6,127308,42.88,43.01,42.445,42.6,127308,0.0,1.0
2015-07-31,43.01,43.475,42.78,43.0,126110,43.01,43.475,42.78,43.0,126110,0.0,1.0
2015-08-03,43.01,43.2,42.5401,42.88,86634,43.01,43.2,42.5401,42.88,86634,0.0,1.0
2015-08-04,43.07,43.13,42.65,42.85,127829,43.07,43.13,42.65,42.85,127829,0.0,1.0
2015-08-05,43.54,44.18,43.05,43.12,154316,43.54,44.18,43.05,43.12,154316,0.0,1.0
2015-08-06,42.57,43.45,41.98,43.45,231628,42.57,43.45,41.98,43.45,231628,0.0,1.0
2015-08-07,42.9,42.98,42.25,42.45,167559,42.9,42.98,42.25,42.45,167559,0.0,1.0
2015-08-10,42.37,43.74,41.54,43.29,381880,42.37,43.74,41.54,43.29,381880,0.0,1.0
2015-08-11,40.47,42.22,39.92,42.22,391057,40.47,42.22,39.92,42.22,391057,0.0,1.0
2015-08-12,40.0,40.31,38.48,40.16,369660,40.0,40.31,38.48,40.16,369660,0.0,1.0
2015-08-13,40.3,40.55,39.51,40.33,201661,40.3,40.55,39.51,40.33,201661,0.0,1.0
2015-08-14,40.31,40.69,40.03,40.12,206653,40.31,40.69,40.03,40.12,206653,0.0,1.0
2015-08-17,40.93,41.04,39.42,39.91,169201,40.93,41.04,39.42,39.91,169201,0.0,1.0
2015-08-18,40.43,41.09,40.35,40.95,199555,40.43,41.09,40.35,40.95,199555,0.0,1.0
2015-08-19,39.64,40.45,39.6,40.2,192199,39.64,40.45,39.6,40.2,192199,0.0,1.0
2015-08-20,38.76,39.63,38.76,39.26,201563,38.76,39.63,38.76,39.26,201563,0.0,1.0
2015-08-21,39.21,39.39,38.1409,38.15,179349,39.21,39.39,38.1409,38.15,179349,0.0,1.0
2015-08-24,38.61,39.37,38.19,38.35,250954,38.61,39.37,38.19,38.35,250954,0.0,1.0
2015-08-25,37.97,40.0,37.97,39.81,310423,37.97,40.0,37.97,39.81,310423,0.0,1.0
2015-08-26,38.84,38.96,37.99,38.68,205202,38.84,38.96,37.99,38.68,205202,0.0,1.0
2015-08-27,39.26,39.5899,38.45,39.16,222399,39.26,39.5899,38.45,39.16,222399,0.0,1.0
2015-08-28,40.13,40.19,38.97,39.07,253524,40.13,40.19,38.97,39.07,253524,0.0,1.0
2015-08-31,40.63,40.65,39.46,40.11,301801,40.63,40.65,39.46,40.11,301801,0.0,1.0
2015-09-01,38.54,40.18,38.45,39.79,330902,38.54,40.18,38.45,39.79,330902,0.0,1.0
2015-09-02,38.65,39.54,38.15,39.05,217585,38.65,39.54,38.15,39.05,217585,0.0,1.0
2015-09-03,38.59,38.74,37.87,38.74,228662,38.59,38.74,37.87,38.74,228662,0.0,1.0
2015-09-04,37.77,38.21,36.93,38.02,210226,37.77,38.21,36.93,38.02,210226,0.0,1.0
2015-09-08,37.39,38.25,36.95,38.2,280369,37.39,38.25,36.95,38.2,280369,0.0,1.0
2015-09-09,37.41,37.86,35.31,37.53,376289,37.41,37.86,35.31,37.53,376289,0.0,1.0
2015-09-10,40.45,40.59,37.36,37.36,610051,40.45,40.59,37.36,37.36,610051,0.0,1.0
2015-09-11,39.33,40.46,38.93,40.04,204218,39.33,40.46,38.93,40.04,204218,0.0,1.0
2015-09-14,39.0,39.32,38.585,39.32,146915,39.0,39.32,38.585,39.32,146915,0.0,1.0
2015-09-15,39.75,39.84,38.66,39.0,355787,39.75,39.84,38.66,39.0,355787,0.0,1.0
2015-09-16,39.79,39.99,39.36,39.67,225294,39.79,39.99,39.36,39.67,225294,0.0,1.0
2015-09-17,39.98,40.3225,39.52,39.85,181771,39.98,40.3225,39.52,39.85,181771,0.0,1.0
2015-09-18,39.26,39.79,38.92,39.25,337261,39.26,39.79,38.92,39.25,337261,0.0,1.0
2015-09-21,39.47,40.1,39.17,39.49,102487,39.47,40.1,39.17,39.49,102487,0.0,1.0
2015-09-22,39.86,39.91,38.89,39.07,243399,39.86,39.91,38.89,39.07,243399,0.0,1.0
2015-09-23,38.2,40.11,37.65,39.92,536843,38.2,40.11,37.65,39.92,536843,0.0,1.0
2015-09-24,39.08,39.36,37.95,38.0,234241,39.08,39.36,37.95,38.0,234241,0.0,1.0
2015-09-25,39.47,39.74,38.51,39.46,215092,39.47,39.74,38.51,39.46,215092,0.0,1.0
2015-09-28,37.42,39.856,37.35,39.33,197376,37.42,39.856,37.35,39.33,197376,0.0,1.0
2015-09-29,37.16,37.7,36.78,37.54,208411,37.16,37.7,36.78,37.54,208411,0.0,1.0
2015-09-30,37.0,37.79,36.535,37.49,235467,37.0,37.79,36.535,37.49,235467,0.0,1.0
2015-10-01,36.29,37.21,35.91,36.9,387040,36.29,37.21,35.91,36.9,387040,0.0,1.0
2015-10-02,35.47,36.03,35.2,36.02,369182,35.47,36.03,35.2,36.02,369182,0.0,1.0
2015-10-05,35.82,36.25,35.23,35.47,455341,35.82,36.25,35.23,35.47,455341,0.0,1.0
2015-10-06,36.41,36.68,35.59,35.89,153118,36.41,36.68,35.59,35.89,153118,0.0,1.0
2015-10-07,36.49,37.17,36.1,36.58,387256,36.49,37.17,36.1,36.58,387256,0.0,1.0
2015-10-08,38.48,39.36,37.3,37.49,375730,38.48,39.36,37.3,37.49,375730,0.0,1.0
2015-10-09,38.55,38.83,37.487,38.38,210561,38.55,38.83,37.487,38.38,210561,0.0,1.0
2015-10-12,39.13,39.7,38.38,38.64,204615,39.13,39.7,38.38,38.64,204615,0.0,1.0
2015-10-13,38.46,39.588,38.35,38.72,158652,38.46,39.588,38.35,38.72,158652,0.0,1.0
2015-10-14,37.99,38.98,37.81,38.35,129358,37.99,38.98,37.81,38.35,129358,0.0,1.0
2015-10-15,39.14,39.26,38.04,38.2,147993,39.14,39.26,38.04,38.2,147993,0.0,1.0
2015-10-16,39.25,39.33,38.56,39.25,126890,39.25,39.33,38.56,39.25,126890,0.0,1.0
2015-10-19,39.56,39.87,38.9,39.04,197758,39.56,39.87,38.9,39.04,197758,0.0,1.0
2015-10-20,39.65,39.872,39.07,39.57,204030,39.65,39.872,39.07,39.57,204030,0.0,1.0
2015-10-21,38.98,39.79,38.93,39.74,78304,38.98,39.79,38.93,39.74,78304,0.0,1.0
2015-10-22,39.01,39.52,38.78,39.12,144644,39.01,39.52,38.78,39.12,144644,0.0,1.0
2015-10-23,39.72,39.76,38.82,39.4,172363,39.72,39.76,38.82,39.4,172363,0.0,1.0
2015-10-26,39.73,40.4,39.28,39.51,220869,39.73,40.4,39.28,39.51,220869,0.0,1.0
2015-10-27,39.31,39.72,38.88,39.47,138981,39.31,39.72,38.88,39.47,138981,0.0,1.0
2015-10-28,40.59,40.72,39.33,39.33,362554,40.59,40.72,39.33,39.33,362554,0.0,1.0
2015-10-29,41.01,41.22,40.14,40.41,225419,41.01,41.22,40.14,40.41,225419,0.0,1.0
2015-10-30,40.7,41.35,40.56,40.97,197716,40.7,41.35,40.56,40.97,197716,0.0,1.0
2015-11-02,41.1,41.44,40.39,40.8,168109,41.1,41.44,40.39,40.8,168109,0.0,1.0
2015-11-03,35.37,41.325,34.79,40.99,2650224,35.37,41.325,34.79,40.99,2650224,0.0,1.0
2015-11-04,38.17,39.75,37.12,37.26,894175,38.17,39.75,37.12,37.26,894175,0.0,1.0
2015-11-05,37.02,38.26,36.265,38.18,289599,37.02,38.26,36.265,38.18,289599,0.0,1.0
2015-11-06,38.5,38.59,36.21,38.12,448513,38.5,38.59,36.21,38.12,448513,0.0,1.0
2015-11-09,37.13,38.77,36.75,38.45,296127,37.13,38.77,36.75,38.45,296127,0.0,1.0
2015-11-10,35.65,37.25,35.31,37.01,224712,35.65,37.25,35.31,37.01,224712,0.0,1.0
2015-11-11,34.53,36.33,34.0,35.83,342321,34.53,36.33,34.0,35.83,342321,0.0,1.0
2015-11-12,33.16,34.83,33.1,34.35,386612,33.16,34.83,33.1,34.35,386612,0.0,1.0
2015-11-13,31.81,33.04,31.3175,32.95,1279864,31.81,33.04,31.3175,32.95,1279864,0.0,1.0
2015-11-16,32.67,32.79,30.504,31.64,572154,32.67,32.79,30.504,31.64,572154,0.0,1.0
2015-11-17,32.78,33.35,32.25,32.83,330686,32.78,33.35,32.25,32.83,330686,0.0,1.0
2015-11-18,33.11,33.16,31.45,32.97,188681,33.11,33.16,31.45,32.97,188681,0.0,1.0
2015-11-19,33.43,33.6299,32.54,33.06,226993,33.43,33.6299,32.54,33.06,226993,0.0,1.0
2015-11-20,33.42,33.812,33.21,33.6,226233,33.42,33.812,33.21,33.6,226233,0.0,1.0
2015-11-23,32.32,33.26,32.29,33.26,189928,32.32,33.26,32.29,33.26,189928,0.0,1.0
2015-11-24,32.5,32.575,31.85,32.23,181999,32.5,32.575,31.85,32.23,181999,0.0,1.0
2015-11-25,32.43,32.685,32.11,32.54,132053,32.43,32.685,32.11,32.54,132053,0.0,1.0
2015-11-27,32.69,32.84,32.16,32.29,65504,32.69,32.84,32.16,32.29,65504,0.0,1.0
2015-11-30,32.97,33.155,32.51,32.7,177738,32.97,33.155,32.51,32.7,177738,0.0,1.0
2015-12-01,32.95,33.39,32.35,33.09,148109,32.95,33.39,32.35,33.09,148109,0.0,1.0
2015-12-02,32.88,33.72,32.56,32.97,201376,32.88,33.72,32.56,32.97,201376,0.0,1.0
2015-12-03,31.53,33.12,31.22,33.08,281335,31.53,33.12,31.22,33.08,281335,0.0,1.0
2015-12-04,31.43,31.885,31.1,31.53,276481,31.43,31.885,31.1,31.53,276481,0.0,1.0
2015-12-07,31.33,31.82,30.99,31.42,184298,31.33,31.82,30.99,31.42,184298,0.0,1.0
2015-12-08,31.36,31.37,30.81,31.08,299919,31.36,31.37,30.81,31.08,299919,0.0,1.0
2015-12-09,30.94,31.96,30.93,31.27,367432,30.94,31.96,30.93,31.27,367432,0.0,1.0
2015-12-10,29.94,31.29,29.87,31.05,419260,29.94,31.29,29.87,31.05,419260,0.0,1.0
2015-12-11,28.67,29.8899,28.48,29.4,489523,28.67,29.8899,28.48,29.4,489523,0.0,1.0
2015-12-14,28.44,29.185,28.17,28.72,460006,28.44,29.185,28.17,28.72,460006,0.0,1.0
2015-12-15,28.99,29.18,28.19,28.67,263863,28.99,29.18,28.19,28.67,263863,0.0,1.0
2015-12-16,30.86,30.875,29.07,29.13,241575,30.86,30.875,29.07,29.13,241575,0.0,1.0
2015-12-17,29.5,31.1899,29.49,30.92,241165,29.5,31.1899,29.49,30.92,241165,0.0,1.0
2015-12-18,29.25,29.97,28.96,29.61,745588,29.25,29.97,28.96,29.61,745588,0.0,1.0
2015-12-21,29.64,30.49,29.21,29.52,212698,29.64,30.49,29.21,29.52,212698,0.0,1.0
2015-12-22,30.09,30.59,29.52,29.81,148058,30.09,30.59,29.52,29.81,148058,0.0,1.0
2015-12-23,30.01,30.5,29.9,30.15,117927,30.01,30.5,29.9,30.15,117927,0.0,1.0
2015-12-24,30.77,31.02,30.0,30.02,95852,30.77,31.02,30.0,30.02,95852,0.0,1.0
2015-12-28,30.29,30.8,29.11,30.56,292154,30.29,30.8,29.11,30.56,292154,0.0,1.0
2015-12-29,30.7,31.41,30.28,30.4,182013,30.7,31.41,30.28,30.4,182013,0.0,1.0
2015-12-30,29.98,30.655,29.85,30.56,136628,29.98,30.655,29.85,30.56,136628,0.0,1.0
2015-12-31,29.08,30.385,29.08,29.85,239795,29.08,30.385,29.08,29.85,239795,0.0,1.0
2016-01-04,29.12,29.2,27.87,28.66,248735,29.12,29.2,27.87,28.66,248735,0.0,1.0
2016-01-05,28.06,29.44,28.01,29.18,199539,28.06,29.44,28.01,29.18,199539,0.0,1.0
2016-01-06,27.01,28.03,26.99,27.76,267193,27.01,28.03,26.99,27.76,267193,0.0,1.0
2016-01-07,25.44,26.91,25.42,26.51,517448,25.44,26.91,25.42,26.51,517448,0.0,1.0
2016-01-08,24.07,26.0699,24.06,25.42,403061,24.07,26.0699,24.06,25.42,403061,0.0,1.0
2016-01-11,23.23,24.35,22.7,24.25,882004,23.23,24.35,22.7,24.25,882004,0.0,1.0
2016-01-12,20.31,23.37,20.2,23.37,916986,20.31,23.37,20.2,23.37,916986,0.0,1.0
2016-01-13,17.85,21.0,17.85,20.59,1432403,17.85,21.0,17.85,20.59,1432403,0.0,1.0
2016-01-14,18.18,18.7,17.384,18.15,1399371,18.18,18.7,17.384,18.15,1399371,0.0,1.0
2016-01-15,16.94,18.63,16.74,17.75,662480,16.94,18.63,16.74,17.75,662480,0.0,1.0
2016-01-19,16.6,17.31,16.09,17.12,715427,16.6,17.31,16.09,17.12,715427,0.0,1.0
2016-01-20,19.66,19.71,16.1,16.18,1147255,19.66,19.71,16.1,16.18,1147255,0.0,1.0
2016-01-21,20.5,22.08,19.54,19.65,1283305,20.5,22.08,19.54,19.65,1283305,0.0,1.0
2016-01-22,21.39,21.69,20.88,20.89,405287,21.39,21.69,20.88,20.89,405287,0.0,1.0
2016-01-25,21.23,21.63,20.9499,21.17,575023,21.23,21.63,20.9499,21.17,575023,0.0,1.0
2016-01-26,22.71,22.74,21.18,21.25,579707,22.71,22.74,21.18,21.25,579707,0.0,1.0
2016-01-27,22.2,23.0,21.985,22.51,454172,22.2,23.0,21.985,22.51,454172,0.0,1.0
2016-01-28,21.78,22.76,20.6774,22.43,294713,21.78,22.76,20.6774,22.43,294713,0.0,1.0
2016-01-29,22.92,22.98,21.775,21.94,387942,22.92,22.98,21.775,21.94,387942,0.0,1.0
2016-02-01,21.24,22.73,20.99,22.68,297036,21.24,22.73,20.99,22.68,297036,0.0,1.0
2016-02-02,20.59,21.35,20.09,20.97,314407,20.59,21.35,20.09,20.97,314407,0.0,1.0
2016-02-03,20.53,20.78,19.05,20.73,307010,20.53,20.78,19.05,20.73,307010,0.0,1.0
2016-02-04,21.22,21.35,19.125,20.47,204847,21.22,21.35,19.125,20.47,204847,0.0,1.0
2016-02-05,20.75,21.27,20.485,21.14,176000,20.75,21.27,20.485,21.14,176000,0.0,1.0
2016-02-08,19.48,20.67,18.9401,20.51,373457,19.48,20.67,18.9401,20.51,373457,0.0,1.0
2016-02-09,19.91,20.185,17.94,19.14,188105,19.91,20.185,17.94,19.14,188105,0.0,1.0
2016-02-10,20.53,21.06,19.33,20.04,312538,20.53,21.06,19.33,20.04,312538,0.0,1.0
2016-02-11,19.88,20.12,18.32,20.04,276396,19.88,20.12,18.32,20.04,276396,0.0,1.0
2016-02-12,20.85,20.91,19.83,20.22,204199,20.85,20.91,19.83,20.22,204199,0.0,1.0
2016-02-16,21.44,21.8,20.995,21.22,306987,21.44,21.8,20.995,21.22,306987,0.0,1.0
2016-02-17,22.62,22.64,21.445,21.57,227264,22.62,22.64,21.445,21.57,227264,0.0,1.0
2016-02-18,22.07,22.72,21.55,22.72,189479,22.07,22.72,21.55,22.72,189479,0.0,1.0
2016-02-19,22.07,22.27,21.605,21.93,433743,22.07,22.27,21.605,21.93,433743,0.0,1.0
2016-02-22,21.73,22.57,21.48,22.37,358493,21.73,22.57,21.48,22.37,358493,0.0,1.0
2016-02-23,20.57,22.22,20.44,21.63,376096,20.57,22.22,20.44,21.63,376096,0.0,1.0
2016-02-24,20.29,20.595,19.28,20.16,620242,20.29,20.595,19.28,20.16,620242,0.0,1.0
2016-02-25,21.68,21.91,18.7,20.08,817907,21.68,21.91,18.7,20.08,817907,0.0,1.0
2016-02-26,21.6,22.035,20.7901,21.85,600380,21.6,22.035,20.7901,21.85,600380,0.0,1.0
2016-02-29,23.25,23.38,21.76,21.76,511565,23.25,23.38,21.76,21.76,511565,0.0,1.0
2016-03-01,23.8,23.81,22.9,23.5,238537,23.8,23.81,22.9,23.5,238537,0.0,1.0
2016-03-02,24.19,24.29,23.75,23.8,291322,24.19,24.29,23.75,23.8,291322,0.0,1.0
2016-03-03,26.02,26.2899,24.44,24.92,652494,26.02,26.2899,24.44,24.92,652494,0.0,1.0
2016-03-04,26.98,27.03,25.97,26.09,353970,26.98,27.03,25.97,26.09,353970,0.0,1.0
2016-03-07,28.35,28.35,26.01,26.75,401376,28.35,28.35,26.01,26.75,401376,0.0,1.0
2016-03-08,26.51,27.99,25.65,27.99,809846,26.51,27.99,25.65,27.99,809846,0.0,1.0
2016-03-09,26.57,27.61,26.44,26.73,345729,26.57,27.61,26.44,26.73,345729,0.0,1.0
2016-03-10,26.7,26.98,26.4,26.66,298545,26.7,26.98,26.4,26.66,298545,0.0,1.0
2016-03-11,26.55,27.51,26.5375,27.04,354003,26.55,27.51,26.5375,27.04,354003,0.0,1.0
2016-03-14,26.58,27.04,26.06,26.53,337641,26.58,27.04,26.06,26.53,337641,0.0,1.0
2016-03-15,25.7,26.56,25.1101,26.2,388486,25.7,26.56,25.1101,26.2,388486,0.0,1.0
2016-03-16,25.68,26.19,25.095,25.59,202345,25.68,26.19,25.095,25.59,202345,0.0,1.0
2016-03-17,26.12,26.41,25.36,25.6,387530,26.12,26.41,25.36,25.6,387530,0.0,1.0
2016-03-18,26.2,27.57,26.12,26.29,278643,26.2,27.57,26.12,26.29,278643,0.0,1.0
2016-03-21,25.95,26.4,25.585,26.02,274195,25.95,26.4,25.585,26.02,274195,0.0,1.0
2016-03-22,25.28,27.0189,25.23,25.95,273896,25.28,27.0189,25.23,25.95,273896,0.0,1.0
2016-03-23,24.53,26.09,24.28,25.36,283433,24.53,26.09,24.28,25.36,283433,0.0,1.0
2016-03-24,24.19,25.11,23.65,24.41,285359,24.19,25.11,23.65,24.41,285359,0.0,1.0
2016-03-28,24.54,24.8,23.43,24.28,264897,24.54,24.8,23.43,24.28,264897,0.0,1.0
2016-03-29,24.99,25.155,23.75,24.29,176495,24.99,25.155,23.75,24.29,176495,0.0,1.0
2016-03-30,24.48,25.895,24.37,25.12,230436,24.48,25.895,24.37,25.12,230436,0.0,1.0
2016-03-31,25.74,26.08,24.41,24.41,271454,25.74,26.08,24.41,24.41,271454,0.0,1.0
2016-04-01,24.7,25.695,24.57,25.37,249675,24.7,25.695,24.57,25.37,249675,0.0,1.0
2016-04-04,24.82,25.25,24.27,24.78,113983,24.82,25.25,24.27,24.78,113983,0.0,1.0
2016-04-05,24.77,25.19,24.28,24.58,262586,24.77,25.19,24.28,24.58,262586,0.0,1.0
2016-04-06,25.51,25.52,24.77,24.8,141302,25.51,25.52,24.77,24.8,141302,0.0,1.0
2016-04-07,24.59,25.63,24.499,25.16,284728,24.59,25.63,24.499,25.16,284728,0.0,1.0
2016-04-08,25.04,25.5,24.51,24.95,312834,25.04,25.5,24.51,24.95,312834,0.0,1.0
2016-04-11,25.17,25.94,25.02,25.21,187235,25.17,25.94,25.02,25.21,187235,0.0,1.0
2016-04-12,25.38,25.95,24.92,25.1,348323,25.38,25.95,24.92,25.1,348323,0.0,1.0
2016-04-13,26.81,26.94,25.61,25.65,358134,26.81,26.94,25.61,25.65,358134,0.0,1.0
2016-04-14,27.16,27.67,26.66,26.79,329627,27.16,27.67,26.66,26.79,329627,0.0,1.0
2016-04-15,27.04,27.4,26.805,27.09,139825,27.04,27.4,26.805,27.09,139825,0.0,1.0
2016-04-18,26.37,27.0,25.94,26.71,150388,26.37,27.0,25.94,26.71,150388,0.0,1.0
2016-04-19,26.08,26.93,25.99,26.38,261022,26.08,26.93,25.99,26.38,261022,0.0,1.0
2016-04-20,27.46,27.74,26.07,26.13,470077,27.46,27.74,26.07,26.13,470077,0.0,1.0
2016-04-21,27.66,28.02,27.38,27.59,299118,27.66,28.02,27.38,27.59,299118,0.0,1.0
2016-04-22,28.42,28.42,27.74,27.9,274271,28.42,28.42,27.74,27.9,274271,0.0,1.0
2016-04-25,27.02,28.51,26.8,28.51,192624,27.02,28.51,26.8,28.51,192624,0.0,1.0
2016-04-26,27.3,27.66,26.68,27.14,175311,27.3,27.66,26.68,27.14,175311,0.0,1.0
2016-04-27,28.78,29.015,27.24,27.24,331160,28.78,29.015,27.24,27.24,331160,0.0,1.0
2016-04-28,27.95,28.81,27.885,28.44,204388,27.95,28.81,27.885,28.44,204388,0.0,1.0
2016-04-29,28.15,28.55,27.58,27.94,323356,28.15,28.55,27.58,27.94,323356,0.0,1.0
2016-05-02,27.45,28.52,27.33,28.37,185654,27.45,28.52,27.33,28.37,185654,0.0,1.0
2016-05-03,27.07,28.08,26.36,27.06,236274,27.07,28.08,26.36,27.06,236274,0.0,1.0
2016-05-04,26.67,27.965,26.5,26.81,164824,26.67,27.965,26.5,26.81,164824,0.0,1.0
2016-05-05,26.54,27.625,26.41,26.95,137897,26.54,27.625,26.41,26.95,137897,0.0,1.0
2016-05-06,27.06,27.14,26.39,26.43,181453,27.06,27.14,26.39,26.43,181453,0.0,1.0
2016-05-09,26.16,27.14,25.744,26.92,185928,26.16,27.14,25.744,26.92,185928,0.0,1.0
2016-05-10,24.11,25.58,23.98,25.38,720317,24.11,25.58,23.98,25.38,720317,0.0,1.0
2016-05-11,26.9,27.26,25.1,25.11,677964,26.9,27.26,25.1,25.11,677964,0.0,1.0
2016-05-12,25.94,27.63,25.84,26.98,484751,25.94,27.63,25.84,26.98,484751,0.0,1.0
2016-05-13,26.02,26.64,25.81,25.81,127496,26.02,26.64,25.81,25.81,127496,0.0,1.0
2016-05-16,26.31,26.54,25.03,25.88,239814,26.31,26.54,25.03,25.88,239814,0.0,1.0
2016-05-17,25.76,26.75,25.67,26.36,152978,25.76,26.75,25.67,26.36,152978,0.0,1.0
2016-05-18,26.37,26.37,25.54,25.54,176505,26.37,26.37,25.54,25.54,176505,0.0,1.0
2016-05-19,25.35,26.56,25.18,26.21,198334,25.35,26.56,25.18,26.21,198334,0.0,1.0
2016-05-20,26.56,26.69,25.23,25.5,151710,26.56,26.69,25.23,25.5,151710,0.0,1.0
2016-05-23,26.21,26.63,25.96,26.19,151768,26.21,26.63,25.96,26.19,151768,0.0,1.0
2016-05-24,26.88,27.0,26.16,26.36,243245,26.88,27.0,26.16,26.36,243245,0.0,1.0
2016-05-25,28.21,28.24,26.71,27.01,347530,28.21,28.24,26.71,27.01,347530,0.0,1.0
2016-05-26,26.13,28.23,26.05,28.23,208701,26.13,28.23,26.05,28.23,208701,0.0,1.0
2016-05-27,26.66,26.93,25.88,26.2,238433,26.66,26.93,25.88,26.2,238433,0.0,1.0
2016-05-31,26.89,27.1,26.45,26.71,211334,26.89,27.1,26.45,26.71,211334,0.0,1.0
2016-06-01,26.33,26.92,25.92,26.92,218949,26.33,26.92,25.92,26.92,218949,0.0,1.0
2016-06-02,26.98,26.99,26.13,26.13,149173,26.98,26.99,26.13,26.13,149173,0.0,1.0
2016-06-03,26.28,26.68,25.85,26.68,140327,26.28,26.68,25.85,26.68,140327,0.0,1.0
2016-06-06,27.2,27.4,26.3,26.33,177053,27.2,27.4,26.3,26.33,177053,0.0,1.0
2016-06-07,25.87,27.472,25.85,27.0,260055,25.87,27.472,25.85,27.0,260055,0.0,1.0
2016-06-08,25.17,26.14,25.06,26.02,369911,25.17,26.14,25.06,26.02,369911,0.0,1.0
2016-06-09,23.9,25.02,23.84,24.81,416860,23.9,25.02,23.84,24.81,416860,0.0,1.0
2016-06-10,23.01,23.5,22.86,23.47,580356,23.01,23.5,22.86,23.47,580356,0.0,1.0
2016-06-13,23.14,23.5,22.75,22.88,209367,23.14,23.5,22.75,22.88,209367,0.0,1.0
2016-06-14,22.76,23.55,22.59,23.09,343226,22.76,23.55,22.59,23.09,343226,0.0,1.0
2016-06-15,23.5,23.9599,22.82,22.89,229131,23.5,23.9599,22.82,22.89,229131,0.0,1.0
2016-06-16,23.55,23.7,22.82,23.39,286046,23.55,23.7,22.82,23.39,286046,0.0,1.0
2016-06-17,24.4,24.71,23.63,23.63,331046,24.4,24.71,23.63,23.63,331046,0.0,1.0
2016-06-20,24.27,25.0,24.15,24.76,144014,24.27,25.0,24.15,24.76,144014,0.0,1.0
2016-06-21,24.16,24.46,23.53,24.31,183005,24.16,24.46,23.53,24.31,183005,0.0,1.0
2016-06-22,23.82,24.48,23.7,24.12,138165,23.82,24.48,23.7,24.12,138165,0.0,1.0
2016-06-23,24.47,24.61,24.09,24.14,125939,24.47,24.61,24.09,24.14,125939,0.0,1.0
2016-06-24,23.25,23.955,22.35,23.42,395534,23.25,23.955,22.35,23.42,395534,0.0,1.0
2016-06-27,21.58,22.94,21.45,22.94,791133,21.58,22.94,21.45,22.94,791133,0.0,1.0
2016-06-28,22.4,22.56,21.71,21.96,309541,22.4,22.56,21.71,21.96,309541,0.0,1.0
2016-06-29,22.78,22.96,22.31,22.53,249021,22.78,22.96,22.31,22.53,249021,0.0,1.0
2016-06-30,23.53,23.55,22.27,22.76,197430,23.53,23.55,22.27,22.76,197430,0.0,1.0
2016-07-01,23.44,24.1699,23.18,23.44,206263,23.44,24.1699,23.18,23.44,206263,0.0,1.0
2016-07-05,21.92,23.6,21.636,23.46,404129,21.92,23.6,21.636,23.46,404129,0.0,1.0
2016-07-06,22.05,22.415,21.3,21.8,236361,22.05,22.415,21.3,21.8,236361,0.0,1.0
2016-07-07,22.58,22.98,22.08,22.08,273158,22.58,22.98,22.08,22.08,273158,0.0,1.0
2016-07-08,23.39,23.66,23.0,23.0,264738,23.39,23.66,23.0,23.0,264738,0.0,1.0
2016-07-11,23.77,23.97,23.27,23.4,182191,23.77,23.97,23.27,23.4,182191,0.0,1.0
2016-07-12,24.8,25.04,23.8,24.04,329977,24.8,25.04,23.8,24.04,329977,0.0,1.0
2016-07-13,24.91,25.07,24.48,24.93,126445,24.91,25.07,24.48,24.93,126445,0.0,1.0
2016-07-14,25.01,25.29,24.82,25.29,138457,25.01,25.29,24.82,25.29,138457,0.0,1.0
2016-07-15,24.97,25.52,24.6,25.09,176343,24.97,25.52,24.6,25.09,176343,0.0,1.0
2016-07-18,24.99,25.085,24.91,25.0,165764,24.99,25.085,24.91,25.0,165764,0.0,1.0
2016-07-19,24.69,25.07,24.58,24.93,81626,24.69,25.07,24.58,24.93,81626,0.0,1.0
2016-07-20,24.56,24.9499,24.4,24.72,271053,24.56,24.9499,24.4,24.72,271053,0.0,1.0
2016-07-21,24.46,24.99,24.35,24.64,194905,24.46,24.99,24.35,24.64,194905,0.0,1.0
2016-07-22,24.18,24.65,24.09,24.65,180950,24.18,24.65,24.09,24.65,180950,0.0,1.0
2016-07-25,23.77,24.21,23.55,24.2,161484,23.77,24.21,23.55,24.2,161484,0.0,1.0
2016-07-26,23.88,23.97,23.6,23.72,299501,23.88,23.97,23.6,23.72,299501,0.0,1.0
2016-07-27,24.9,24.9,23.94,23.94,287359,24.9,24.9,23.94,23.94,287359,0.0,1.0
2016-07-28,24.04,25.3,23.96,25.12,562223,24.04,25.3,23.96,25.12,562223,0.0,1.0
2016-07-29,24.41,24.52,23.615,23.98,218272,24.41,24.52,23.615,23.98,218272,0.0,1.0
2016-08-01,24.2,24.68,24.045,24.36,227572,24.2,24.68,24.045,24.36,227572,0.0,1.0
2016-08-02,23.81,24.47,23.35,24.12,197255,23.81,24.47,23.35,24.12,197255,0.0,1.0
2016-08-03,24.52,24.58,23.78,23.86,173411,24.52,24.58,23.78,23.86,173411,0.0,1.0
2016-08-04,24.68,24.92,24.17,24.49,345741,24.68,24.92,24.17,24.49,345741,0.0,1.0
2016-08-05,20.52,25.13,20.36,25.12,3018027,20.52,25.13,20.36,25.12,3018027,0.0,1.0
2016-08-08,21.155,21.8,20.32,20.32,801298,21.155,21.8,20.32,20.32,801298,0.0,1.0
2016-08-09,21.01,21.63,20.64,21.6,380224,21.01,21.63,20.64,21.6,380224,0.0,1.0
2016-08-10,20.51,21.1988,20.47,21.08,634132,20.51,21.1988,20.47,21.08,634132,0.0,1.0
2016-08-11,20.57,20.9,20.37,20.67,415710,20.57,20.9,20.37,20.67,415710,0.0,1.0
2016-08-12,20.59,20.97,20.36,20.4,176412,20.59,20.97,20.36,20.4,176412,0.0,1.0
2016-08-15,21.2,21.25,20.6,20.6,282663,21.2,21.25,20.6,20.6,282663,0.0,1.0
2016-08-16,21.31,21.49,21.1,21.14,117862,21.31,21.49,21.1,21.14,117862,0.0,1.0
2016-08-17,21.34,21.76,21.09,21.26,170410,21.34,21.76,21.09,21.26,170410,0.0,1.0
2016-08-18,21.29,21.77,20.6003,21.33,134529,21.29,21.77,20.6003,21.33,134529,0.0,1.0
2016-08-19,21.37,21.51,21.06,21.06,206387,21.37,21.51,21.06,21.06,206387,0.0,1.0
2016-08-22,21.25,21.51,20.98,21.38,171937,21.25,21.51,20.98,21.38,171937,0.0,1.0
2016-08-23,21.24,21.57,21.21,21.21,220523,21.24,21.57,21.21,21.21,220523,0.0,1.0
2016-08-24,21.33,21.53,21.07,21.25,182481,21.33,21.53,21.07,21.25,182481,0.0,1.0
2016-08-25,21.41,21.53,21.055,21.23,194803,21.41,21.53,21.055,21.23,194803,0.0,1.0
2016-08-26,21.4,21.76,21.23,21.52,155482,21.4,21.76,21.23,21.52,155482,0.0,1.0
2016-08-29,21.37,21.54,21.17,21.34,106897,21.37,21.54,21.17,21.34,106897,0.0,1.0
2016-08-30,21.59,21.82,21.33,21.34,289632,21.59,21.82,21.33,21.34,289632,0.0,1.0
2016-08-31,21.56,22.18,21.43,21.52,206532,21.56,22.18,21.43,21.52,206532,0.0,1.0
2016-09-01,21.56,21.79,20.98,21.53,275865,21.56,21.79,20.98,21.53,275865,0.0,1.0
2016-09-02,22.02,22.24,21.33,21.69,198212,22.02,22.24,21.33,21.69,198212,0.0,1.0
2016-09-06,22.01,22.11,21.61,21.97,186877,22.01,22.11,21.61,21.97,186877,0.0,1.0
2016-09-07,22.27,22.38,21.72,21.89,260060,22.27,22.38,21.72,21.89,260060,0.0,1.0
2016-09-08,22.6,22.95,22.21,22.28,366606,22.6,22.95,22.21,22.28,366606,0.0,1.0
2016-09-09,22.16,22.68,21.96,22.36,166590,22.16,22.68,21.96,22.36,166590,0.0,1.0
2016-09-12,22.46,22.59,21.72,21.97,169296,22.46,22.59,21.72,21.97,169296,0.0,1.0
2016-09-13,22.0,22.33,21.59,22.26,234056,22.0,22.33,21.59,22.26,234056,0.0,1.0
2016-09-14,22.06,22.19,21.66,22.0,175662,22.06,22.19,21.66,22.0,175662,0.0,1.0
2016-09-15,22.37,22.43,21.96,21.97,120425,22.37,22.43,21.96,21.97,120425,0.0,1.0
2016-09-16,22.63,22.87,21.68,22.12,311169,22.63,22.87,21.68,22.12,311169,0.0,1.0
2016-09-19,22.55,23.0,22.15,22.72,158842,22.55,23.0,22.15,22.72,158842,0.0,1.0
2016-09-20,21.5,22.08,21.33,21.84,715182,21.5,22.08,21.33,21.84,715182,0.0,1.0
2016-09-21,21.53,21.93,21.31,21.55,249726,21.53,21.93,21.31,21.55,249726,0.0,1.0
2016-09-22,21.73,21.96,21.38,21.73,285909,21.73,21.96,21.38,21.73,285909,0.0,1.0
2016-09-23,21.41,22.19,21.41,21.74,174401,21.41,22.19,21.41,21.74,174401,0.0,1.0
2016-09-26,21.45,22.12,21.04,21.34,249489,21.45,22.12,21.04,21.34,249489,0.0,1.0
2016-09-27,21.7,21.75,21.07,21.31,173025,21.7,21.75,21.07,21.31,173025,0.0,1.0
2016-09-28,22.31,22.35,21.77,21.84,153389,22.31,22.35,21.77,21.84,153389,0.0,1.0
2016-09-29,22.0,22.77,21.87,22.34,115691,22.0,22.77,21.87,22.34,115691,0.0,1.0
2016-09-30,22.48,22.66,21.95,22.06,198805,22.48,22.66,21.95,22.06,198805,0.0,1.0
2016-10-03,22.76,22.78,22.22,22.3,163207,22.76,22.78,22.22,22.3,163207,0.0,1.0
2016-10-04,23.02,23.265,22.67,22.77,149463,23.02,23.265,22.67,22.77,149463,0.0,1.0
2016-10-05,22.84,23.52,22.78,23.13,214107,22.84,23.52,22.78,23.13,214107,0.0,1.0
2016-10-06,22.53,22.78,22.35,22.77,207380,22.53,22.78,22.35,22.77,207380,0.0,1.0
2016-10-07,22.1,22.73,21.95,22.52,141921,22.1,22.73,21.95,22.52,141921,0.0,1.0
2016-10-10,21.93,22.32,21.93,22.07,179216,21.93,22.32,21.93,22.07,179216,0.0,1.0
2016-10-11,21.64,21.93,21.49,21.93,128885,21.64,21.93,21.49,21.93,128885,0.0,1.0
2016-10-12,21.52,21.97,21.23,21.63,212063,21.52,21.97,21.23,21.63,212063,0.0,1.0
2016-10-13,21.08,21.53,20.92,21.27,196370,21.08,21.53,20.92,21.27,196370,0.0,1.0
2016-10-14,21.1,21.53,21.1,21.14,265888,21.1,21.53,21.1,21.14,265888,0.0,1.0
2016-10-17,20.9,21.15,20.75,21.05,218354,20.9,21.15,20.75,21.05,218354,0.0,1.0
2016-10-18,20.45,21.15,20.3,21.15,321485,20.45,21.15,20.3,21.15,321485,0.0,1.0
2016-10-19,20.65,20.9,20.3,20.45,222972,20.65,20.9,20.3,20.45,222972,0.0,1.0
2016-10-20,20.35,21.25,20.275,20.6,441022,20.35,21.25,20.275,20.6,441022,0.0,1.0
2016-10-21,19.9,20.45,19.6,20.25,810979,19.9,20.45,19.6,20.25,810979,0.0,1.0
2016-10-24,20.05,20.45,19.8,20.0,411355,20.05,20.45,19.8,20.0,411355,0.0,1.0
2016-10-25,20.0,20.3,19.7,20.1,239634,20.0,20.3,19.7,20.1,239634,0.0,1.0
2016-10-26,19.9,20.3,19.8,19.85,404757,19.9,20.3,19.8,19.85,404757,0.0,1.0
2016-10-27,19.85,20.225,19.8,20.05,350451,19.85,20.225,19.8,20.05,350451,0.0,1.0
2016-10-28,19.75,19.9,19.65,19.8,230508,19.75,19.9,19.65,19.8,230508,0.0,1.0
2016-10-31,19.85,20.0,19.65,19.75,445821,19.85,20.0,19.65,19.75,445821,0.0,1.0
2016-11-01,19.75,20.05,19.4,19.8,406821,19.75,20.05,19.4,19.8,406821,0.0,1.0
2016-11-02,19.5,19.9,19.4,19.7,192784,19.5,19.9,19.4,19.7,192784,0.0,1.0
2016-11-03,19.4,19.9,19.3,19.6,224518,19.4,19.9,19.3,19.6,224518,0.0,1.0
2016-11-04,19.6,20.15,19.25,19.5,240376,19.6,20.15,19.25,19.5,240376,0.0,1.0
2016-11-07,20.0,20.25,19.8,20.0,363008,20.0,20.25,19.8,20.0,363008,0.0,1.0
2016-11-08,18.75,19.9,18.7,19.8,1192431,18.75,19.9,18.7,19.8,1192431,0.0,1.0
2016-11-09,19.35,19.35,17.6578,18.7,550439,19.35,19.35,17.6578,18.7,550439,0.0,1.0
2016-11-10,26.05,26.6,19.0,19.0,2287272,26.05,26.6,19.0,19.0,2287272,0.0,1.0
2016-11-11,25.5,26.55,25.4,26.0,969011,25.5,26.55,25.4,26.0,969011,0.0,1.0
2016-11-14,26.15,27.25,25.85,25.85,1144327,26.15,27.25,25.85,25.85,1144327,0.0,1.0
2016-11-15,26.8,26.9,25.2,25.95,470881,26.8,26.9,25.2,25.95,470881,0.0,1.0
2016-11-16,26.5,27.7,26.4,27.0,452887,26.5,27.7,26.4,27.0,452887,0.0,1.0
2016-11-17,26.65,27.05,25.875,26.45,618592,26.65,27.05,25.875,26.45,618592,0.0,1.0
2016-11-18,26.35,27.35,26.25,26.8,429461,26.35,27.35,26.25,26.8,429461,0.0,1.0
2016-11-21,27.6,27.6,26.45,26.55,601405,27.6,27.6,26.45,26.55,601405,0.0,1.0
2016-11-22,27.6,27.75,26.725,27.75,290996,27.6,27.75,26.725,27.75,290996,0.0,1.0
2016-11-23,28.35,28.475,27.3,27.55,274221,28.35,28.475,27.3,27.55,274221,0.0,1.0
2016-11-25,28.3,28.9,27.9,28.35,110708,28.3,28.9,27.9,28.35,110708,0.0,1.0
2016-11-28,27.5,28.7,27.35,28.45,500698,27.5,28.7,27.35,28.45,500698,0.0,1.0
2016-11-29,27.2,27.85,27.2,27.6,371384,27.2,27.85,27.2,27.6,371384,0.0,1.0
2016-11-30,27.45,28.15,27.4,27.4,456216,27.45,28.15,27.4,27.4,456216,0.0,1.0
2016-12-01,26.95,28.2,26.95,27.65,345244,26.95,28.2,26.95,27.65,345244,0.0,1.0
2016-12-02,26.8,27.25,26.55,27.0,169817,26.8,27.25,26.55,27.0,169817,0.0,1.0
2016-12-05,27.15,27.5,26.7,27.0,219823,27.15,27.5,26.7,27.0,219823,0.0,1.0
2016-12-06,27.4,27.6,27.0,27.25,188391,27.4,27.6,27.0,27.25,188391,0.0,1.0
2016-12-07,28.3,28.45,27.2,27.5,227554,28.3,28.45,27.2,27.5,227554,0.0,1.0
2016-12-08,29.7,29.75,28.25,28.25,431706,29.7,29.75,28.25,28.25,431706,0.0,1.0
2016-12-09,29.85,30.4,29.375,29.65,321332,29.85,30.4,29.375,29.65,321332,0.0,1.0
2016-12-12,28.85,30.075,28.75,29.9,272550,28.85,30.075,28.75,29.9,272550,0.0,1.0
2016-12-13,27.8,28.45,27.525,28.15,401862,27.8,28.45,27.525,28.15,401862,0.0,1.0
2016-12-14,27.1,28.0,27.0,27.75,213505,27.1,28.0,27.0,27.75,213505,0.0,1.0
2016-12-15,27.0,27.8,26.9,27.05,323565,27.0,27.8,26.9,27.05,323565,0.0,1.0
2016-12-16,26.75,27.1,26.3,27.0,928157,26.75,27.1,26.3,27.0,928157,0.0,1.0
2016-12-19,27.0,27.35,26.7,26.85,237992,27.0,27.35,26.7,26.85,237992,0.0,1.0
2016-12-20,27.35,27.45,26.95,27.1,254008,27.35,27.45,26.95,27.1,254008,0.0,1.0
2016-12-21,27.3,27.55,26.9,27.2,210262,27.3,27.55,26.9,27.2,210262,0.0,1.0
2016-12-22,27.35,27.6,26.7,27.25,202113,27.35,27.6,26.7,27.25,202113,0.0,1.0
2016-12-23,27.35,27.6,26.85,27.2,130846,27.35,27.6,26.85,27.2,130846,0.0,1.0
2016-12-27,28.35,28.75,26.9,27.5,214742,28.35,28.75,26.9,27.5,214742,0.0,1.0
2016-12-28,28.5,28.85,28.05,28.4,253110,28.5,28.85,28.05,28.4,253110,0.0,1.0
2016-12-29,29.55,29.6,28.03,28.55,326896,29.55,29.6,28.03,28.55,326896,0.0,1.0
2016-12-30,28.65,29.7,28.5,29.55,263390,28.65,29.7,28.5,29.55,263390,0.0,1.0
2017-01-03,29.25,29.65,28.6,29.05,328883,29.25,29.65,28.6,29.05,328883,0.0,1.0
2017-01-04,30.2,30.3,29.05,29.4,396663,30.2,30.3,29.05,29.4,396663,0.0,1.0
2017-01-05,28.9,30.4,28.9,30.0,288883,28.9,30.4,28.9,30.0,288883,0.0,1.0
2017-01-06,28.3,29.35,28.25,29.05,174639,28.3,29.35,28.25,29.05,174639,0.0,1.0
2017-01-09,28.85,28.95,27.8,28.25,336087,28.85,28.95,27.8,28.25,336087,0.0,1.0
2017-01-10,29.8,29.85,27.95,29.0,456255,29.8,29.85,27.95,29.0,456255,0.0,1.0
2017-01-11,30.1,30.2,29.1,29.8,266113,30.1,30.2,29.1,29.8,266113,0.0,1.0
2017-01-12,30.3,30.45,29.45,29.95,418063,30.3,30.45,29.45,29.95,418063,0.0,1.0
2017-01-13,30.65,30.8,30.35,30.35,284051,30.65,30.8,30.35,30.35,284051,0.0,1.0
2017-01-17,30.6,30.9,30.0,30.5,360626,30.6,30.9,30.0,30.5,360626,0.0,1.0
2017-01-18,30.9,30.95,30.35,30.6,329198,30.9,30.95,30.35,30.6,329198,0.0,1.0
2017-01-19,30.45,31.35,30.3,31.0,306306,30.45,31.35,30.3,31.0,306306,0.0,1.0
2017-01-20,30.85,30.9,30.05,30.35,308639,30.85,30.9,30.05,30.35,308639,0.0,1.0
2017-01-23,31.0,31.25,30.65,30.7,294570,31.0,31.25,30.65,30.7,294570,0.0,1.0
2017-01-24,30.95,31.18,30.65,31.15,192978,30.95,31.18,30.65,31.15,192978,0.0,1.0
2017-01-25,30.9,31.4,30.8,31.05,183985,30.9,31.4,30.8,31.05,183985,0.0,1.0
2017-01-26,30.7,31.5,30.65,30.95,148676,30.7,31.5,30.65,30.95,148676,0.0,1.0
2017-01-27,30.5,31.15,29.85,30.8,278583,30.5,31.15,29.85,30.8,278583,0.0,1.0
2017-01-30,29.75,30.25,29.4,30.25,317018,29.75,30.25,29.4,30.25,317018,0.0,1.0
2017-01-31,30.95,31.05,29.7,29.7,298126,30.95,31.05,29.7,29.7,298126,0.0,1.0
2017-02-01,31.8,31.84,31.1,31.15,309565,31.8,31.84,31.1,31.15,309565,0.0,1.0
2017-02-02,31.4,31.7,31.0,31.7,120401,31.4,31.7,31.0,31.7,120401,0.0,1.0
2017-02-03,32.2,32.2,31.6,31.6,169479,32.2,32.2,31.6,31.6,169479,0.0,1.0
2017-02-06,32.8,32.8,32.1,32.1,234492,32.8,32.8,32.1,32.1,234492,0.0,1.0
2017-02-07,32.9,33.0,32.4,32.85,271937,32.9,33.0,32.4,32.85,271937,0.0,1.0
2017-02-08,32.95,33.2,32.25,32.7,475885,32.95,33.2,32.25,32.7,475885,0.0,1.0
2017-02-09,33.2,33.65,32.85,33.0,241648,33.2,33.65,32.85,33.0,241648,0.0,1.0
2017-02-10,33.0,33.78,32.95,33.3,123813,33.0,33.78,32.95,33.3,123813,0.0,1.0
2017-02-13,33.4,33.8,33.15,33.2,156422,33.4,33.8,33.15,33.2,156422,0.0,1.0
2017-02-14,33.5,33.75,32.9,33.3,294380,33.5,33.75,32.9,33.3,294380,0.0,1.0
2017-02-15,33.95,34.05,33.35,33.45,257889,33.95,34.05,33.35,33.45,257889,0.0,1.0
2017-02-16,33.7,34.0,33.45,33.9,266326,33.7,34.0,33.45,33.9,266326,0.0,1.0
2017-02-17,33.85,33.9,33.2,33.6,148219,33.85,33.9,33.2,33.6,148219,0.0,1.0
2017-02-21,33.85,34.3,33.6,33.9,231668,33.85,34.3,33.6,33.9,231668,0.0,1.0
2017-02-22,34.5,34.65,33.35,33.8,713161,34.5,34.65,33.35,33.8,713161,0.0,1.0
2017-02-23,34.55,34.8,34.05,34.75,477374,34.55,34.8,34.05,34.75,477374,0.0,1.0
2017-02-24,35.15,35.92,31.3,31.3,729896,35.15,35.92,31.3,31.3,729896,0.0,1.0
2017-02-27,35.05,35.4,33.1,34.8,1193516,35.05,35.4,33.1,34.8,1193516,0.0,1.0
2017-02-28,33.3,35.0,33.05,35.0,924209,33.3,35.0,33.05,35.0,924209,0.0,1.0
2017-03-01,32.17,33.7,32.1,33.7,772754,32.17,33.7,32.1,33.7,772754,0.0,1.0
2017-03-02,32.4,32.4,31.65,32.15,731474,32.4,32.4,31.65,32.15,731474,0.0,1.0
2017-03-03,32.1,32.85,31.85,32.2,483039,32.1,32.85,31.85,32.2,483039,0.0,1.0
2017-03-06,31.8,32.0,31.15,32.0,481854,31.8,32.0,31.15,32.0,481854,0.0,1.0
2017-03-07,31.25,31.83,31.1,31.65,292314,31.25,31.83,31.1,31.65,292314,0.0,1.0
2017-03-08,31.2,31.75,30.95,31.25,327108,31.2,31.75,30.95,31.25,327108,0.0,1.0
2017-03-09,30.95,31.4,30.8,31.05,235328,30.95,31.4,30.8,31.05,235328,0.0,1.0
2017-03-10,31.2,31.45,30.9,31.05,392409,31.2,31.45,30.9,31.05,392409,0.0,1.0
2017-03-13,30.5,31.3,30.43,31.25,271381,30.5,31.3,30.43,31.25,271381,0.0,1.0
2017-03-14,30.65,31.1,30.0,30.45,248543,30.65,31.1,30.0,30.45,248543,0.0,1.0
2017-03-15,31.25,31.55,30.7,30.9,203253,31.25,31.55,30.7,30.9,203253,0.0,1.0
2017-03-16,31.7,31.75,31.15,31.2,447784,31.7,31.75,31.15,31.2,447784,0.0,1.0
2017-03-17,31.1,31.65,30.88,31.45,324291,31.1,31.65,30.88,31.45,324291,0.0,1.0
2017-03-20,30.85,31.1,30.5,31.05,277357,30.85,31.1,30.5,31.05,277357,0.0,1.0
2017-03-21,29.35,30.9,29.35,30.9,382400,29.35,30.9,29.35,30.9,382400,0.0,1.0
2017-03-22,29.5,29.8,28.95,29.3,314048,29.5,29.8,28.95,29.3,314048,0.0,1.0
2017-03-23,30.15,30.15,29.2,29.5,232547,30.15,30.15,29.2,29.5,232547,0.0,1.0
2017-03-24,30.4,30.6,29.7,30.2,254298,30.4,30.6,29.7,30.2,254298,0.0,1.0
2017-03-27,30.85,30.85,29.95,30.15,162210,30.85,30.85,29.95,30.15,162210,0.0,1.0
2017-03-28,31.3,31.45,30.45,30.8,239898,31.3,31.45,30.45,30.8,239898,0.0,1.0
2017-03-29,30.25,31.3,30.25,31.25,172175,30.25,31.3,30.25,31.25,172175,0.0,1.0
2017-03-30,30.85,31.05,30.25,30.25,199679,30.85,31.05,30.25,30.25,199679,0.0,1.0
2017-03-31,30.8,31.05,30.55,30.75,201475,30.8,31.05,30.55,30.75,201475,0.0,1.0
2017-04-03,29.95,31.1,29.8,30.8,326664,29.95,31.1,29.8,30.8,326664,0.0,1.0
2017-04-04,30.15,30.4,29.85,29.85,224212,30.15,30.4,29.85,29.85,224212,0.0,1.0
2017-04-05,30.25,30.75,30.0,30.25,235588,30.25,30.75,30.0,30.25,235588,0.0,1.0
2017-04-06,31.05,31.05,29.86,30.3,175104,31.05,31.05,29.86,30.3,175104,0.0,1.0
2017-04-07,31.15,31.2,30.63,31.0,374753,31.15,31.2,30.63,31.0,374753,0.0,1.0
2017-04-10,30.65,31.6,30.5,31.2,132737,30.65,31.6,30.5,31.2,132737,0.0,1.0
2017-04-11,30.85,30.9,30.1,30.65,116044,30.85,30.9,30.1,30.65,116044,0.0,1.0
2017-04-12,30.5,30.95,30.35,30.75,181917,30.5,30.95,30.35,30.75,181917,0.0,1.0
2017-04-13,30.6,30.85,30.35,30.45,194232,30.6,30.85,30.35,30.45,194232,0.0,1.0
2017-04-17,30.95,31.05,30.43,30.8,115104,30.95,31.05,30.43,30.8,115104,0.0,1.0
2017-04-18,31.5,31.5,30.3,30.7,191287,31.5,31.5,30.3,30.7,191287,0.0,1.0
2017-04-19,32.3,32.4,31.65,31.65,193921,32.3,32.4,31.65,31.65,193921,0.0,1.0
2017-04-20,32.7,33.1,32.45,32.45,307405,32.7,33.1,32.45,32.45,307405,0.0,1.0
2017-04-21,32.15,33.25,32.1,32.8,267623,32.15,33.25,32.1,32.8,267623,0.0,1.0
2017-04-24,32.8,33.25,32.55,32.75,255204,32.8,33.25,32.55,32.75,255204,0.0,1.0
2017-04-25,33.25,33.45,32.85,33.05,174129,33.25,33.45,32.85,33.05,174129,0.0,1.0
2017-04-26,33.25,33.85,32.7,33.25,216633,33.25,33.85,32.7,33.25,216633,0.0,1.0
2017-04-27,33.2,33.65,33.1,33.3,94119,33.2,33.65,33.1,33.3,94119,0.0,1.0
2017-04-28,33.35,33.55,33.05,33.35,255902,33.35,33.55,33.05,33.35,255902,0.0,1.0
2017-05-01,34.25,34.4,33.5,33.6,235384,34.25,34.4,33.5,33.6,235384,0.0,1.0
2017-05-02,35.05,35.1,34.1,34.2,549995,35.05,35.1,34.1,34.2,549995,0.0,1.0
2017-05-03,34.95,35.45,34.3,34.85,355710,34.95,35.45,34.3,34.85,355710,0.0,1.0
2017-05-04,34.35,35.35,34.15,35.1,352142,34.35,35.35,34.15,35.1,352142,0.0,1.0
2017-05-05,32.8,34.4,32.21,34.4,542300,32.8,34.4,32.21,34.4,542300,0.0,1.0
2017-05-08,33.05,33.05,32.6,32.7,306662,33.05,33.05,32.6,32.7,306662,0.0,1.0
2017-05-09,34.95,35.0,33.2,33.2,304983,34.95,35.0,33.2,33.2,304983,0.0,1.0
2017-05-10,35.85,36.2,34.85,34.85,377405,35.85,36.2,34.85,34.85,377405,0.0,1.0
2017-05-11,36.35,37.0,35.35,35.65,471258,36.35,37.0,35.35,35.65,471258,0.0,1.0
2017-05-12,36.2,36.9,36.05,36.35,612474,36.2,36.9,36.05,36.35,612474,0.0,1.0
2017-05-15,37.3,37.3,36.25,36.35,341337,37.3,37.3,36.25,36.35,341337,0.0,1.0
2017-05-16,37.9,37.9,37.1,37.45,395110,37.9,37.9,37.1,37.45,395110,0.0,1.0
2017-05-17,36.85,37.4,36.35,37.4,324827,36.85,37.4,36.35,37.4,324827,0.0,1.0
2017-05-18,37.8,37.9,36.55,36.85,257656,37.8,37.9,36.55,36.85,257656,0.0,1.0
2017-05-19,38.35,38.55,37.9,37.9,225255,38.35,38.55,37.9,37.9,225255,0.0,1.0
2017-05-22,37.85,38.75,36.0,38.45,371917,37.85,38.75,36.0,38.45,371917,0.0,1.0
2017-05-23,38.15,38.45,37.45,38.0,307172,38.15,38.45,37.45,38.0,307172,0.0,1.0
2017-05-24,38.25,38.7,37.2,38.25,276508,38.25,38.7,37.2,38.25,276508,0.0,1.0
2017-05-25,38.5,39.3,38.2,38.7,239758,38.5,39.3,38.2,38.7,239758,0.0,1.0
2017-05-26,38.1,38.35,37.9,38.35,210352,38.1,38.35,37.9,38.35,210352,0.0,1.0
2017-05-30,36.95,37.95,36.95,37.95,247133,36.95,37.95,36.95,37.95,247133,0.0,1.0
2017-05-31,36.2,37.15,35.3,37.15,660354,36.2,37.15,35.3,37.15,660354,0.0,1.0
2017-06-01,37.65,37.75,36.15,36.45,328261,37.65,37.75,36.15,36.45,328261,0.0,1.0
2017-06-02,37.55,38.13,37.35,37.75,232066,37.55,38.13,37.35,37.75,232066,0.0,1.0
2017-06-05,37.75,37.85,36.6,37.55,156962,37.75,37.85,36.6,37.55,156962,0.0,1.0
2017-06-06,38.15,38.3,37.05,37.45,274987,38.15,38.3,37.05,37.45,274987,0.0,1.0
2017-06-07,37.95,38.45,37.9,38.05,126985,37.95,38.45,37.9,38.05,126985,0.0,1.0
2017-06-08,38.2,38.6,37.85,38.1,147555,38.2,38.6,37.85,38.1,147555,0.0,1.0
2017-06-09,38.4,38.75,38.15,38.35,201489,38.4,38.75,38.15,38.35,201489,0.0,1.0
2017-06-12,38.65,39.0,38.05,38.4,265597,38.65,39.0,38.05,38.4,265597,0.0,1.0
2017-06-13,39.1,39.15,38.15,38.65,209662,39.1,39.15,38.15,38.65,209662,0.0,1.0
2017-06-14,38.95,39.15,38.55,39.0,217424,38.95,39.15,38.55,39.0,217424,0.0,1.0
2017-06-15,39.15,39.2,38.35,38.5,143924,39.15,39.2,38.35,38.5,143924,0.0,1.0
2017-06-16,38.7,39.15,38.55,38.85,310585,38.7,39.15,38.55,38.85,310585,0.0,1.0
2017-06-19,39.1,39.55,38.8,38.9,253044,39.1,39.55,38.8,38.9,253044,0.0,1.0
2017-06-20,39.1,39.35,38.85,39.05,135043,39.1,39.35,38.85,39.05,135043,0.0,1.0
2017-06-21,38.5,39.35,38.33,39.05,110396,38.5,39.35,38.33,39.05,110396,0.0,1.0
2017-06-22,40.5,40.73,38.65,38.65,422801,40.5,40.73,38.65,38.65,422801,0.0,1.0
2017-06-23,40.7,41.1,40.15,40.35,327687,40.7,41.1,40.15,40.35,327687,0.0,1.0
2017-06-26,40.75,41.38,40.55,40.85,259369,40.75,41.38,40.55,40.85,259369,0.0,1.0
2017-06-27,40.8,40.95,40.25,40.75,141441,40.8,40.95,40.25,40.75,141441,0.0,1.0
2017-06-28,40.85,41.35,40.75,41.0,108999,40.85,41.35,40.75,41.0,108999,0.0,1.0
2017-06-29,40.15,41.2,39.7,41.15,264877,40.15,41.2,39.7,41.15,264877,0.0,1.0
2017-06-30,40.15,40.4,39.75,40.2,207343,40.15,40.4,39.75,40.2,207343,0.0,1.0
2017-07-03,40.4,40.8,40.15,40.25,105809,40.4,40.8,40.15,40.25,105809,0.0,1.0
2017-07-05,40.25,40.65,39.45,40.4,100064,40.25,40.65,39.45,40.4,100064,0.0,1.0
2017-07-06,39.9,40.25,39.5,40.15,171229,39.9,40.25,39.5,40.15,171229,0.0,1.0
2017-07-07,40.1,40.4,39.6,40.0,207911,40.1,40.4,39.6,40.0,207911,0.0,1.0
2017-07-10,39.65,40.95,39.55,39.95,419815,39.65,40.95,39.55,39.95,419815,0.0,1.0
2017-07-11,40.3,40.5,39.4,39.7,210969,40.3,40.5,39.4,39.7,210969,0.0,1.0
2017-07-12,40.55,40.7,40.15,40.5,113428,40.55,40.7,40.15,40.5,113428,0.0,1.0
2017-07-13,40.675,40.9,40.3,40.45,134424,40.675,40.9,40.3,40.45,134424,0.0,1.0
2017-07-14,40.7,40.85,40.35,40.55,93277,40.7,40.85,40.35,40.55,93277,0.0,1.0
2017-07-17,40.6,40.9,40.2,40.75,100629,40.6,40.9,40.2,40.75,100629,0.0,1.0
2017-07-18,40.25,40.55,40.05,40.45,92039,40.25,40.55,40.05,40.45,92039,0.0,1.0
2017-07-19,40.45,40.8,39.85,40.25,240216,40.45,40.8,39.85,40.25,240216,0.0,1.0
2017-07-20,40.65,40.75,40.25,40.55,78000,40.65,40.75,40.25,40.55,78000,0.0,1.0
2017-07-21,40.15,40.9,40.1,40.85,166928,40.15,40.9,40.1,40.85,166928,0.0,1.0
2017-07-24,39.5,40.35,39.45,40.05,115918,39.5,40.35,39.45,40.05,115918,0.0,1.0
2017-07-25,40.1,40.6,39.58,39.9,225407,40.1,40.6,39.58,39.9,225407,0.0,1.0
2017-07-26,40.3,40.5,39.98,40.35,147760,40.3,40.5,39.98,40.35,147760,0.0,1.0
2017-07-27,39.9,40.9,39.65,40.35,138436,39.9,40.9,39.65,40.35,138436,0.0,1.0
2017-07-28,39.6,40.0,39.4,39.75,89423,39.6,40.0,39.4,39.75,89423,0.0,1.0
2017-07-31,40.1,40.2,39.05,39.55,128670,40.1,40.2,39.05,39.55,128670,0.0,1.0
2017-08-01,40.5,40.5,40.1,40.35,99792,40.5,40.5,40.1,40.35,99792,0.0,1.0
2017-08-02,40.3,40.5,39.65,40.35,311295,40.3,40.5,39.65,40.35,311295,0.0,1.0
2017-08-03,38.4,40.8,38.3,40.25,256910,38.4,40.8,38.3,40.25,256910,0.0,1.0
2017-08-04,42.65,43.5,40.49,40.55,647667,42.65,43.5,40.49,40.55,647667,0.0,1.0
2017-08-07,42.95,43.55,41.5,42.65,328034,42.95,43.55,41.5,42.65,328034,0.0,1.0
2017-08-08,43.2,43.65,42.9,42.95,216459,43.2,43.65,42.9,42.95,216459,0.0,1.0
2017-08-09,41.1,42.9,41.1,42.75,267915,41.1,42.9,41.1,42.75,267915,0.0,1.0
2017-08-10,41.05,41.35,40.55,41.05,190097,41.05,41.35,40.55,41.05,190097,0.0,1.0
2017-08-11,40.1,41.2,39.85,41.2,366204,40.1,41.2,39.85,41.2,366204,0.0,1.0
2017-08-14,40.6,40.95,40.25,40.45,140595,40.6,40.95,40.25,40.45,140595,0.0,1.0
2017-08-15,39.55,40.75,39.5,40.7,163478,39.55,40.75,39.5,40.7,163478,0.0,1.0
2017-08-16,39.95,40.35,39.55,39.75,270493,39.95,40.35,39.55,39.75,270493,0.0,1.0
2017-08-17,39.05,40.03,38.9,39.7,202847,39.05,40.03,38.9,39.7,202847,0.0,1.0
2017-08-18,39.05,39.2,38.65,38.65,133482,39.05,39.2,38.65,38.65,133482,0.0,1.0
2017-08-21,38.85,39.1,38.75,39.05,126286,38.85,39.1,38.75,39.05,126286,0.0,1.0
2017-08-22,39.0,39.2,38.8,39.1,60257,39.0,39.2,38.8,39.1,60257,0.0,1.0
2017-08-23,38.35,39.0,38.1,38.75,187971,38.35,39.0,38.1,38.75,187971,0.0,1.0
2017-08-24,39.55,39.6,38.4,38.5,159190,39.55,39.6,38.4,38.5,159190,0.0,1.0
2017-08-25,39.45,39.75,39.15,39.6,65116,39.45,39.75,39.15,39.6,65116,0.0,1.0
2017-08-28,39.6,39.85,39.35,39.5,105639,39.6,39.85,39.35,39.5,105639,0.0,1.0
2017-08-29,39.75,39.85,39.375,39.5,116134,39.75,39.85,39.375,39.5,116134,0.0,1.0
2017-08-30,39.85,40.15,39.45,39.6,92488,39.85,40.15,39.45,39.6,92488,0.0,1.0
2017-08-31,40.35,40.7,39.95,40.0,118988,40.35,40.7,39.95,40.0,118988,0.0,1.0
2017-09-01,41.2,41.28,39.75,40.5,75387,41.2,41.28,39.75,40.5,75387,0.0,1.0
2017-09-05,39.75,41.2,39.1,41.15,176577,39.75,41.2,39.1,41.15,176577,0.0,1.0
2017-09-06,39.9,40.15,39.5,39.9,76706,39.9,40.15,39.5,39.9,76706,0.0,1.0
2017-09-07,39.3,40.05,39.0,39.9,178821,39.3,40.05,39.0,39.9,178821,0.0,1.0
2017-09-08,39.25,39.95,38.55,39.35,202930,39.25,39.95,38.55,39.35,202930,0.0,1.0
2017-09-11,39.55,40.05,39.35,39.65,117035,39.55,40.05,39.35,39.65,117035,0.0,1.0
2017-09-12,40.3,40.45,39.55,39.75,80609,40.3,40.45,39.55,39.75,80609,0.0,1.0
2017-09-13,41.05,41.35,40.05,40.3,153799,41.05,41.35,40.05,40.3,153799,0.0,1.0
2017-09-14,40.65,41.85,37.3,40.9,142421,40.65,41.85,37.3,40.9,142421,0.0,1.0
2017-09-15,40.0,40.95,39.9,40.7,207364,40.0,40.95,39.9,40.7,207364,0.0,1.0
2017-09-18,40.25,40.4,39.95,39.95,250158,40.25,40.4,39.95,39.95,250158,0.0,1.0
2017-09-19,40.55,41.15,40.45,40.45,183041,40.55,41.15,40.45,40.45,183041,0.0,1.0
2017-09-20,40.85,41.7,40.25,40.7,409467,40.85,41.7,40.25,40.7,409467,0.0,1.0
2017-09-21,41.35,41.75,40.45,40.8,259519,41.35,41.75,40.45,40.8,259519,0.0,1.0
2017-09-22,41.9,42.03,40.9,41.5,359363,41.9,42.03,40.9,41.5,359363,0.0,1.0
2017-09-25,42.85,42.9,41.45,41.9,523210,42.85,42.9,41.45,41.9,523210,0.0,1.0
2017-09-26,43.2,43.3,42.1,42.75,255075,43.2,43.3,42.1,42.75,255075,0.0,1.0
2017-09-27,43.9,44.15,42.55,43.25,503795,43.9,44.15,42.55,43.25,503795,0.0,1.0
2017-09-28,44.35,44.65,43.2,43.75,357891,44.35,44.65,43.2,43.75,357891,0.0,1.0
2017-09-29,44.3,44.95,43.95,44.3,202670,44.3,44.95,43.95,44.3,202670,0.0,1.0
2017-10-02,45.15,45.2,44.05,44.4,202424,45.15,45.2,44.05,44.4,202424,0.0,1.0
2017-10-03,45.75,46.1,44.05,45.15,304767,45.75,46.1,44.05,45.15,304767,0.0,1.0
2017-10-04,44.8,46.1,44.7,45.85,286603,44.8,46.1,44.7,45.85,286603,0.0,1.0
2017-10-05,45.35,45.65,44.95,45.0,151149,45.35,45.65,44.95,45.0,151149,0.0,1.0
2017-10-06,45.65,46.0,44.95,45.45,165601,45.65,46.0,44.95,45.45,165601,0.0,1.0
2017-10-09,45.25,46.2,45.0,45.75,167200,45.25,46.2,45.0,45.75,167200,0.0,1.0
2017-10-10,45.0,46.13,44.9,45.6,190329,45.0,46.13,44.9,45.6,190329,0.0,1.0
2017-10-11,45.65,45.95,44.95,45.0,195951,45.65,45.95,44.95,45.0,195951,0.0,1.0
2017-10-12,46.2,46.5,45.7,45.7,216455,46.2,46.5,45.7,45.7,216455,0.0,1.0
2017-10-13,45.75,46.55,45.3,46.25,307761,45.75,46.55,45.3,46.25,307761,0.0,1.0
2017-10-16,45.65,46.45,45.6,45.7,251763,45.65,46.45,45.6,45.7,251763,0.0,1.0
2017-10-17,45.8,46.2,45.3,45.65,276430,45.8,46.2,45.3,45.65,276430,0.0,1.0
2017-10-18,46.0,46.45,45.6,45.85,278629,46.0,46.45,45.6,45.85,278629,0.0,1.0
2017-10-19,45.8,46.1,45.2,45.55,250551,45.8,46.1,45.2,45.55,250551,0.0,1.0
2017-10-20,46.65,47.1,46.2,46.2,225486,46.65,47.1,46.2,46.2,225486,0.0,1.0
2017-10-23,46.5,46.95,46.15,46.85,370197,46.5,46.95,46.15,46.85,370197,0.0,1.0
2017-10-24,46.5,47.0,46.25,46.5,165232,46.5,47.0,46.25,46.5,165232,0.0,1.0
2017-10-25,46.0,46.7,44.95,46.65,362090,46.0,46.7,44.95,46.65,362090,0.0,1.0
2017-10-26,46.4,46.65,45.6,45.95,329525,46.4,46.65,45.6,45.95,329525,0.0,1.0
2017-10-27,47.25,48.05,46.35,46.55,315887,47.25,48.05,46.35,46.55,315887,0.0,1.0
2017-10-30,45.95,47.75,45.5,47.35,238714,45.95,47.75,45.5,47.35,238714,0.0,1.0
2017-10-31,46.45,47.3,45.75,46.3,478771,46.45,47.3,45.75,46.3,478771,0.0,1.0
2017-11-01,45.8,47.1,45.3,46.9,201775,45.8,47.1,45.3,46.9,201775,0.0,1.0
2017-11-02,45.35,46.1,45.1,45.8,328918,45.35,46.1,45.1,45.8,328918,0.0,1.0
2017-11-03,48.95,52.0,47.15,52.0,774112,48.95,52.0,47.15,52.0,774112,0.0,1.0
2017-11-06,48.9,49.55,48.65,49.35,295750,48.9,49.55,48.65,49.35,295750,0.0,1.0
2017-11-07,48.0,49.4,47.3,49.0,330553,48.0,49.4,47.3,49.0,330553,0.0,1.0
2017-11-08,48.2,48.85,47.75,48.05,581849,48.2,48.85,47.75,48.05,581849,0.0,1.0
2017-11-09,49.1,49.83,47.95,47.95,362468,49.1,49.83,47.95,47.95,362468,0.0,1.0
2017-11-10,48.9,49.8,48.8,49.05,184369,48.9,49.8,48.8,49.05,184369,0.0,1.0
2017-11-13,49.0,49.05,48.2,48.9,213701,49.0,49.05,48.2,48.9,213701,0.0,1.0
2017-11-14,48.5,49.2,48.2,48.7,376940,48.5,49.2,48.2,48.7,376940,0.0,1.0
2017-11-15,48.45,48.93,47.75,48.15,249819,48.45,48.93,47.75,48.15,249819,0.0,1.0
2017-11-16,46.8,46.85,43.7,46.6,932486,46.8,46.85,43.7,46.6,932486,0.0,1.0
2017-11-17,46.2,46.95,45.0,46.25,506923,46.2,46.95,45.0,46.25,506923,0.0,1.0
2017-11-20,45.95,46.18,45.35,46.0,391127,45.95,46.18,45.35,46.0,391127,0.0,1.0
2017-11-21,46.0,46.8,45.65,46.25,365630,46.0,46.8,45.65,46.25,365630,0.0,1.0
2017-11-22,45.3,46.1,45.25,46.0,220247,45.3,46.1,45.25,46.0,220247,0.0,1.0
2017-11-24,45.4,45.95,44.25,45.5,71578,45.4,45.95,44.25,45.5,71578,0.0,1.0
2017-11-27,45.5,45.85,45.3,45.4,209818,45.5,45.85,45.3,45.4,209818,0.0,1.0
2017-11-28,45.75,46.25,45.3,45.55,340510,45.75,46.25,45.3,45.55,340510,0.0,1.0
2017-11-29,46.05,46.7,45.5,45.7,232360,46.05,46.7,45.5,45.7,232360,0.0,1.0
2017-11-30,45.8,46.7,45.4,46.3,376771,45.8,46.7,45.4,46.3,376771,0.0,1.0
2017-12-01,45.55,45.9,44.05,45.65,252067,45.55,45.9,44.05,45.65,252067,0.0,1.0
2017-12-04,45.95,46.5,45.625,46.2,238404,45.95,46.5,45.625,46.2,238404,0.0,1.0
2017-12-05,44.9,46.3,44.85,45.95,296490,44.9,46.3,44.85,45.95,296490,0.0,1.0
2017-12-06,44.6,45.525,44.55,44.95,200038,44.6,45.525,44.55,44.95,200038,0.0,1.0
2017-12-07,45.05,45.3,44.5,44.5,182416,45.05,45.3,44.5,44.5,182416,0.0,1.0
2017-12-08,45.2,45.6,44.9,45.4,229879,45.2,45.6,44.9,45.4,229879,0.0,1.0
2017-12-11,44.9,45.35,44.6,45.35,159662,44.9,45.35,44.6,45.35,159662,0.0,1.0
2017-12-12,44.95,45.5,44.455,45.05,190969,44.95,45.5,44.455,45.05,190969,0.0,1.0
2017-12-13,44.8,45.4,44.65,44.9,106000,44.8,45.4,44.65,44.9,106000,0.0,1.0
2017-12-14,44.4,45.05,44.2,44.8,230459,44.4,45.05,44.2,44.8,230459,0.0,1.0
2017-12-15,43.7,44.5,43.35,44.4,606349,43.7,44.5,43.35,44.4,606349,0.0,1.0
2017-12-18,43.8,44.7,43.55,44.1,211295,43.8,44.7,43.55,44.1,211295,0.0,1.0
2017-12-19,42.95,43.9,42.45,43.85,265423,42.95,43.9,42.45,43.85,265423,0.0,1.0
2017-12-20,42.9,43.35,42.7,43.15,130107,42.9,43.35,42.7,43.15,130107,0.0,1.0
2017-12-21,43.15,43.8,43.0,43.0,170351,43.15,43.8,43.0,43.0,170351,0.0,1.0
2017-12-22,43.35,43.6,43.25,43.4,202291,43.35,43.6,43.25,43.4,202291,0.0,1.0
2017-12-26,42.75,43.35,42.05,43.25,212976,42.75,43.35,42.05,43.25,212976,0.0,1.0
2017-12-27,42.65,43.15,42.4,42.75,151645,42.65,43.15,42.4,42.75,151645,0.0,1.0
2017-12-28,42.6,42.75,42.4,42.7,109852,42.6,42.75,42.4,42.7,109852,0.0,1.0
2017-12-29,42.1,42.75,42.0,42.75,144929,42.1,42.75,42.0,42.75,144929,0.0,1.0
2018-01-02,42.0,42.1,41.3,42.1,213357,42.0,42.1,41.3,42.1,213357,0.0,1.0
2018-01-03,42.1,42.45,41.9,42.0,136183,42.1,42.45,41.9,42.0,136183,0.0,1.0
2018-01-04,43.25,43.425,42.05,42.3,145747,43.25,43.425,42.05,42.3,145747,0.0,1.0
2018-01-05,42.775,43.3,42.55,43.25,212479,42.775,43.3,42.55,43.25,212479,0.0,1.0
2018-01-08,42.3,42.7,42.05,42.7,147135,42.3,42.7,42.05,42.7,147135,0.0,1.0
2018-01-09,43.5,43.6,42.475,42.7,413923,43.5,43.6,42.475,42.7,413923,0.0,1.0
2018-01-10,43.5,43.7,43.3,43.5,166903,43.5,43.7,43.3,43.5,166903,0.0,1.0
2018-01-11,43.05,43.55,42.95,43.55,179847,43.05,43.55,42.95,43.55,179847,0.0,1.0
2018-01-12,42.45,43.15,42.35,43.15,142489,42.45,43.15,42.35,43.15,142489,0.0,1.0
2018-01-16,41.7,42.5,41.5,42.5,167172,41.7,42.5,41.5,42.5,167172,0.0,1.0
2018-01-17,41.15,41.9,40.25,41.9,275798,41.15,41.9,40.25,41.9,275798,0.0,1.0
2018-01-18,41.15,42.15,40.55,41.0,487515,41.15,42.15,40.55,41.0,487515,0.0,1.0
2018-01-19,41.5,41.55,40.9,40.95,182506,41.5,41.55,40.9,40.95,182506,0.0,1.0
2018-01-22,41.75,41.75,41.2,41.35,113386,41.75,41.75,41.2,41.35,113386,0.0,1.0
2018-01-23,41.95,42.05,41.15,41.75,178022,41.95,42.05,41.15,41.75,178022,0.0,1.0
2018-01-24,41.95,42.1,41.75,41.95,120598,41.95,42.1,41.75,41.95,120598,0.0,1.0
2018-01-25,42.2,42.3,41.45,42.0,120999,42.2,42.3,41.45,42.0,120999,0.0,1.0
2018-01-26,42.55,42.8,42.05,42.2,111387,42.55,42.8,42.05,42.2,111387,0.0,1.0
2018-01-29,42.3,42.85,42.1,42.6,123863,42.3,42.85,42.1,42.6,123863,0.0,1.0
2018-01-30,42.0,42.3,41.85,42.0,104003,42.0,42.3,41.85,42.0,104003,0.0,1.0
2018-01-31,41.45,42.15,41.4,42.0,161017,41.45,42.15,41.4,42.0,161017,0.0,1.0
2018-02-01,41.45,41.55,40.9,41.35,178602,41.45,41.55,40.9,41.35,178602,0.0,1.0
2018-02-02,41.0,41.25,40.405,41.25,173125,41.0,41.25,40.405,41.25,173125,0.0,1.0
2018-02-05,39.9,41.05,39.9,40.7,158167,39.9,41.05,39.9,40.7,158167,0.0,1.0
2018-02-06,39.35,40.1,38.4,39.25,304987,39.35,40.1,38.4,39.25,304987,0.0,1.0
2018-02-07,39.55,39.85,39.2,39.35,103276,39.55,39.85,39.2,39.35,103276,0.0,1.0
2018-02-08,39.7,39.85,39.1,39.65,239032,39.7,39.85,39.1,39.65,239032,0.0,1.0
2018-02-09,40.15,40.35,39.1,39.95,163905,40.15,40.35,39.1,39.95,163905,0.0,1.0
2018-02-12,40.6,41.0,39.85,40.25,175663,40.6,41.0,39.85,40.25,175663,0.0,1.0
2018-02-13,40.6,40.8,39.9,40.4,134421,40.6,40.8,39.9,40.4,134421,0.0,1.0
2018-02-14,41.95,42.1,40.3,40.4,253519,41.95,42.1,40.3,40.4,253519,0.0,1.0
2018-02-15,42.55,42.65,41.45,42.3,234251,42.55,42.65,41.45,42.3,234251,0.0,1.0
2018-02-16,42.1,42.5,41.0,42.35,175688,42.1,42.5,41.0,42.35,175688,0.0,1.0
2018-02-20,40.6,42.2,40.55,42.0,165978,40.6,42.2,40.55,42.0,165978,0.0,1.0
2018-02-21,40.45,41.35,40.4,40.85,256655,40.45,41.35,40.4,40.85,256655,0.0,1.0
2018-02-22,43.6,44.1,40.8,43.55,1152206,43.6,44.1,40.8,43.55,1152206,0.0,1.0
2018-02-23,42.7,43.85,42.0,43.6,351738,42.7,43.85,42.0,43.6,351738,0.0,1.0
2018-02-26,41.35,42.6,41.35,42.55,225396,41.35,42.6,41.35,42.55,225396,0.0,1.0
2018-02-27,41.2,41.9,41.05,41.5,177762,41.2,41.9,41.05,41.5,177762,0.0,1.0
2018-02-28,42.8,43.2,41.4,41.4,343805,42.8,43.2,41.4,41.4,343805,0.0,1.0
2018-03-01,42.55,43.65,42.2,42.65,316292,42.55,43.65,42.2,42.65,316292,0.0,1.0
2018-03-02,43.2,43.3,41.755,42.4,151568,43.2,43.3,41.755,42.4,151568,0.0,1.0
2018-03-05,43.7,43.9,42.85,42.9,209807,43.7,43.9,42.85,42.9,209807,0.0,1.0
2018-03-06,45.3,45.6,43.7,43.95,447812,45.3,45.6,43.7,43.95,447812,0.0,1.0
2018-03-07,45.45,45.625,44.55,44.9,221046,45.45,45.625,44.55,44.9,221046,0.0,1.0
2018-03-08,45.5,46.2,45.4,45.55,214197,45.5,46.2,45.4,45.55,214197,0.0,1.0
2018-03-09,45.7,45.85,44.8,45.7,128156,45.7,45.85,44.8,45.7,128156,0.0,1.0
2018-03-12,45.9,46.3,45.6,45.75,133233,45.9,46.3,45.6,45.75,133233,0.0,1.0
2018-03-13,44.9,46.25,44.4,45.95,185124,44.9,46.25,44.4,45.95,185124,0.0,1.0
2018-03-14,43.85,44.975,43.75,44.9,226308,43.85,44.975,43.75,44.9,226308,0.0,1.0
2018-03-15,43.55,44.4,43.5,43.9,140768,43.55,44.4,43.5,43.9,140768,0.0,1.0
2018-03-16,44.65,44.95,43.5,43.5,262643,44.65,44.95,43.5,43.5,262643,0.0,1.0
2018-03-19,45.9,46.1,44.325,44.6,267172,45.9,46.1,44.325,44.6,267172,0.0,1.0
2018-03-20,45.7,46.65,45.65,46.1,192911,45.7,46.65,45.65,46.1,192911,0.0,1.0
2018-03-21,45.3,46.35,45.05,45.65,143667,45.3,46.35,45.05,45.65,143667,0.0,1.0
2018-03-22,44.3,45.35,44.3,44.95,142206,44.3,45.35,44.3,44.95,142206,0.0,1.0
2018-03-23,44.5,44.7,43.9,44.55,210711,44.5,44.7,43.9,44.55,210711,0.0,1.0
2018-03-26,45.9,46.15,44.75,45.05,209069,45.9,46.15,44.75,45.05,209069,0.0,1.0
2018-03-27,44.9,46.5,44.5,46.05,181898,44.9,46.5,44.5,46.05,181898,0.0,1.0
2018-03-28,44.9,45.5,44.55,44.85,174178,44.9,45.5,44.55,44.85,174178,0.0,1.0
2018-03-29,45.2,45.45,44.45,44.95,201798,45.2,45.45,44.45,44.95,201798,0.0,1.0
2018-04-02,44.7,45.45,44.45,44.95,136278,44.7,45.45,44.45,44.95,136278,0.0,1.0
2018-04-03,44.6,45.5,44.35,44.9,209255,44.6,45.5,44.35,44.9,209255,0.0,1.0
2018-04-04,45.0,45.2,44.1,44.1,111422,45.0,45.2,44.1,44.1,111422,0.0,1.0
2018-04-05,44.8,45.5,44.25,45.4,263484,44.8,45.5,44.25,45.4,263484,0.0,1.0
2018-04-06,44.6,45.45,44.3,44.8,203811,44.6,45.45,44.3,44.8,203811,0.0,1.0
2018-04-09,44.15,45.05,43.95,44.65,261940,44.15,45.05,43.95,44.65,261940,0.0,1.0
2018-04-10,44.4,44.8,44.1,44.4,130353,44.4,44.8,44.1,44.4,130353,0.0,1.0
2018-04-11,44.25,44.55,40.55,44.3,69779,44.25,44.55,40.55,44.3,69779,0.0,1.0
2018-04-12,44.7,44.85,44.05,44.4,285392,44.7,44.85,44.05,44.4,285392,0.0,1.0
2018-04-13,45.05,45.2,43.6,44.85,158920,45.05,45.2,43.6,44.85,158920,0.0,1.0
2018-04-16,45.15,45.45,44.4,45.25,103202,45.15,45.45,44.4,45.25,103202,0.0,1.0
2018-04-17,44.7,45.65,44.2,45.3,144590,44.7,45.65,44.2,45.3,144590,0.0,1.0
2018-04-18,44.05,45.4014,43.9,44.95,158157,44.05,45.4014,43.9,44.95,158157,0.0,1.0
2018-04-19,44.6,45.4,43.9,44.1,135307,44.6,45.4,43.9,44.1,135307,0.0,1.0
2018-04-20,44.9,45.075,44.5,44.5,213018,44.9,45.075,44.5,44.5,213018,0.0,1.0
2018-04-23,45.05,45.1,44.7,44.85,73011,45.05,45.1,44.7,44.85,73011,0.0,1.0
2018-04-24,45.2,45.65,44.8,45.0,176477,45.2,45.65,44.8,45.0,176477,0.0,1.0
2018-04-25,45.1,45.35,44.7,45.15,116442,45.1,45.35,44.7,45.15,116442,0.0,1.0
2018-04-26,44.95,45.5,44.55,45.35,86869,44.95,45.5,44.55,45.35,86869,0.0,1.0
2018-04-27,44.65,45.1,44.4,45.05,92484,44.65,45.1,44.4,45.05,92484,0.0,1.0
2018-04-30,44.6,44.95,44.35,44.8,113490,44.6,44.95,44.35,44.8,113490,0.0,1.0
2018-05-01,44.6,44.75,43.8,44.65,144372,44.6,44.75,43.8,44.65,144372,0.0,1.0
2018-05-02,44.45,44.95,44.35,44.5,119373,44.45,44.95,44.35,44.5,119373,0.0,1.0
2018-05-03,43.9,44.45,43.3,44.45,84671,43.9,44.45,43.3,44.45,84671,0.0,1.0
2018-05-04,44.45,44.9,43.35,43.75,140038,44.45,44.9,43.35,43.75,140038,0.0,1.0
2018-05-07,44.7,45.15,43.825,44.45,121765,44.7,45.15,43.825,44.45,121765,0.0,1.0
2018-05-08,45.1,45.2,44.05,44.45,167918,45.1,45.2,44.05,44.45,167918,0.0,1.0
2018-05-09,45.2,47.8,44.05,45.75,886346,45.2,47.8,44.05,45.75,886346,0.0,1.0
2018-05-10,45.0,45.95,44.75,45.65,396761,45.0,45.95,44.75,45.65,396761,0.0,1.0
2018-05-11,44.95,46.055,44.7,45.25,252619,44.95,46.055,44.7,45.25,252619,0.0,1.0
2018-05-14,44.6,45.05,44.5,45.0,234797,44.6,45.05,44.5,45.0,234797,0.0,1.0
2018-05-15,44.6,44.975,44.4,44.6,233891,44.6,44.975,44.4,44.6,233891,0.0,1.0
2018-05-16,43.4,44.6,43.25,44.6,290601,43.4,44.6,43.25,44.6,290601,0.0,1.0
2018-05-17,43.55,43.7,43.3,43.45,213582,43.55,43.7,43.3,43.45,213582,0.0,1.0
2018-05-18,43.7,43.85,43.35,43.7,136137,43.7,43.85,43.35,43.7,136137,0.0,1.0
2018-05-21,43.4,43.975,43.3,43.65,140263,43.4,43.975,43.3,43.65,140263,0.0,1.0
2018-05-22,42.35,43.65,42.35,43.6,200152,42.35,43.65,42.35,43.6,200152,0.0,1.0
2018-05-23,40.95,42.3,40.8,42.3,392853,40.95,42.3,40.8,42.3,392853,0.0,1.0
2018-05-24,40.0,41.05,39.85,40.95,524109,40.0,41.05,39.85,40.95,524109,0.0,1.0
2018-05-25,40.0,40.35,39.8,39.9,232162,40.0,40.35,39.8,39.9,232162,0.0,1.0
2018-05-29,39.55,40.0,39.225,39.8,338615,39.55,40.0,39.225,39.8,338615,0.0,1.0
2018-05-30,39.95,40.35,39.55,39.8,328840,39.95,40.35,39.55,39.8,328840,0.0,1.0
2018-05-31,39.45,40.15,39.3,39.8,541253,39.45,40.15,39.3,39.8,541253,0.0,1.0
2018-06-01,40.2,40.75,39.2,39.55,269357,40.2,40.75,39.2,39.55,269357,0.0,1.0
2018-06-04,40.2,40.7,39.5,40.35,367284,40.2,40.7,39.5,40.35,367284,0.0,1.0
2018-06-05,38.2,40.4,38.1,40.15,507890,38.2,40.4,38.1,40.15,507890,0.0,1.0
2018-06-06,39.0,39.1,37.8,38.4,293809,39.0,39.1,37.8,38.4,293809,0.0,1.0
2018-06-07,38.25,39.15,38.2,38.95,127378,38.25,39.15,38.2,38.95,127378,0.0,1.0
2018-06-08,38.7,38.9,38.15,38.25,344360,38.7,38.9,38.15,38.25,344360,0.0,1.0
2018-06-11,38.85,39.15,38.75,38.8,238607,38.85,39.15,38.75,38.8,238607,0.0,1.0
2018-06-12,38.7,38.85,38.15,38.75,257867,38.7,38.85,38.15,38.75,257867,0.0,1.0
2018-06-13,38.15,38.75,37.95,38.75,432214,38.15,38.75,37.95,38.75,432214,0.0,1.0
2018-06-14,38.45,38.65,37.9,38.1,231617,38.45,38.65,37.9,38.1,231617,0.0,1.0
2018-06-15,38.4,38.8,38.1,38.25,281822,38.4,38.8,38.1,38.25,281822,0.0,1.0
2018-06-18,38.4,38.75,37.925,38.25,128023,38.4,38.75,37.925,38.25,128023,0.0,1.0
2018-06-19,38.0,38.45,37.8,38.35,187763,38.0,38.45,37.8,38.35,187763,0.0,1.0
2018-06-20,38.5,38.55,37.85,38.15,141745,38.5,38.55,37.85,38.15,141745,0.0,1.0
2018-06-21,38.2,38.85,38.15,38.55,226556,38.2,38.85,38.15,38.55,226556,0.0,1.0
2018-06-22,38.75,38.8,38.1,38.4,433753,38.75,38.8,38.1,38.4,433753,0.0,1.0
2018-06-25,37.9,38.65,37.65,38.6,223155,37.9,38.65,37.65,38.6,223155,0.0,1.0
2018-06-26,37.55,38.95,37.45,38.1,294202,37.55,38.95,37.45,38.1,294202,0.0,1.0
2018-06-27,36.8,37.65,36.75,37.35,197700,36.8,37.65,36.75,37.35,197700,0.0,1.0
2018-06-28,37.0,37.1,36.3,36.95,216443,37.0,37.1,36.3,36.95,216443,0.0,1.0
2018-06-29,36.6,37.75,36.55,37.15,225189,36.6,37.75,36.55,37.15,225189,0.0,1.0
2018-07-02,36.65,37.125,35.85,36.55,361003,36.65,37.125,35.85,36.55,361003,0.0,1.0
2018-07-03,37.05,37.2,36.4,36.65,72530,37.05,37.2,36.4,36.65,72530,0.0,1.0
2018-07-05,37.4,37.6,37.0,37.45,220399,37.4,37.6,37.0,37.45,220399,0.0,1.0
2018-07-06,37.75,38.0,37.35,37.35,171583,37.75,38.0,37.35,37.35,171583,0.0,1.0
2018-07-09,38.6,38.75,38.0,38.05,301824,38.6,38.75,38.0,38.05,301824,0.0,1.0
2018-07-10,39.05,39.1,38.4,38.4,221302,39.05,39.1,38.4,38.4,221302,0.0,1.0
2018-07-11,38.85,39.05,38.65,38.9,221611,38.85,39.05,38.65,38.9,221611,0.0,1.0
2018-07-12,37.5,38.8,37.1,38.8,267772,37.5,38.8,37.1,38.8,267772,0.0,1.0
2018-07-13,38.0,38.4,37.25,37.55,221407,38.0,38.4,37.25,37.55,221407,0.0,1.0
2018-07-16,38.25,38.4,37.85,38.15,177237,38.25,38.4,37.85,38.15,177237,0.0,1.0
2018-07-17,35.7,38.55,35.6,38.4,2030292,35.7,38.55,35.6,38.4,2030292,0.0,1.0
2018-07-18,36.35,36.55,35.35,35.7,1177560,36.35,36.55,35.35,35.7,1177560,0.0,1.0
2018-07-19,36.7,36.7,36.1,36.35,381046,36.7,36.7,36.1,36.35,381046,0.0,1.0
2018-07-20,36.45,36.8,36.25,36.7,242203,36.45,36.8,36.25,36.7,242203,0.0,1.0
2018-07-23,36.5,36.65,36.15,36.4,343872,36.5,36.65,36.15,36.4,343872,0.0,1.0
2018-07-24,36.8,36.85,36.25,36.65,497585,36.8,36.85,36.25,36.65,497585,0.0,1.0
2018-07-25,36.05,36.75,35.9,36.75,285877,36.05,36.75,35.9,36.75,285877,0.0,1.0
2018-07-26,36.6,36.75,35.6,36.2,223880,36.6,36.75,35.6,36.2,223880,0.0,1.0
2018-07-27,36.4,36.7,36.2,36.65,165495,36.4,36.7,36.2,36.65,165495,0.0,1.0
2018-07-30,36.35,36.85,36.15,36.45,398185,36.35,36.85,36.15,36.45,398185,0.0,1.0
2018-07-31,36.1,36.45,35.75,36.25,222340,36.1,36.45,35.75,36.25,222340,0.0,1.0
2018-08-01,35.9,36.65,35.5,36.15,216818,35.9,36.65,35.5,36.15,216818,0.0,1.0
2018-08-02,36.2,36.3,35.25,35.75,209858,36.2,36.3,35.25,35.75,209858,0.0,1.0
2018-08-03,35.55,36.6,35.5,36.15,493072,35.55,36.6,35.5,36.15,493072,0.0,1.0
2018-08-06,35.95,36.3,35.45,35.55,339802,35.95,36.3,35.45,35.55,339802,0.0,1.0
2018-08-07,35.8,36.15,35.45,35.75,266492,35.8,36.15,35.45,35.75,266492,0.0,1.0
2018-08-08,35.55,36.0,35.15,35.9,308430,35.55,36.0,35.15,35.9,308430,0.0,1.0
2018-08-09,40.0,40.3,38.1,39.95,1848872,40.0,40.3,38.1,39.95,1848872,0.0,1.0
2018-08-10,39.85,40.85,39.1,39.65,875044,39.85,40.85,39.1,39.65,875044,0.0,1.0
2018-08-13,39.25,39.9,38.95,39.9,404006,39.25,39.9,38.95,39.9,404006,0.0,1.0
2018-08-14,39.6,40.15,39.45,39.45,306968,39.6,40.15,39.45,39.45,306968,0.0,1.0
2018-08-15,39.45,39.75,38.955,39.25,319512,39.45,39.75,38.955,39.25,319512,0.0,1.0
2018-08-16,40.4,40.65,39.6,39.65,606641,40.4,40.65,39.6,39.65,606641,0.0,1.0
2018-08-17,40.15,41.15,40.1,40.3,226892,40.15,41.15,40.1,40.3,226892,0.0,1.0
2018-08-20,40.5,40.85,39.8,40.3,356954,40.5,40.85,39.8,40.3,356954,0.0,1.0
2018-08-21,40.3,41.5,40.15,40.55,415839,40.3,41.5,40.15,40.55,415839,0.0,1.0
2018-08-22,40.1,40.55,39.8,40.35,344150,40.1,40.55,39.8,40.35,344150,0.0,1.0
2018-08-23,39.4,40.05,39.3,40.05,350462,39.4,40.05,39.3,40.05,350462,0.0,1.0
2018-08-24,40.0,40.1,39.05,39.4,412559,40.0,40.1,39.05,39.4,412559,0.0,1.0
2018-08-27,39.8,40.075,39.65,39.8,367674,39.8,40.075,39.65,39.8,367674,0.0,1.0
2018-08-28,38.7,40.05,38.65,39.9,355806,38.7,40.05,38.65,39.9,355806,0.0,1.0
2018-08-29,38.55,39.15,38.175,38.7,309419,38.55,39.15,38.175,38.7,309419,0.0,1.0
2018-08-30,38.25,38.95,37.65,38.8,300465,38.25,38.95,37.65,38.8,300465,0.0,1.0
2018-08-31,38.75,38.8,37.95,38.25,374212,38.75,38.8,37.95,38.25,374212,0.0,1.0
2018-09-04,39.0,39.0,37.9,38.8,195121,39.0,39.0,37.9,38.8,195121,0.0,1.0
2018-09-05,38.55,38.9,38.05,38.9,321236,38.55,38.9,38.05,38.9,321236,0.0,1.0
2018-09-06,38.2,38.75,38.0,38.65,268969,38.2,38.75,38.0,38.65,268969,0.0,1.0
2018-09-07,38.2,38.5,37.7,38.25,232298,38.2,38.5,37.7,38.25,232298,0.0,1.0
2018-09-10,37.45,38.4,37.35,38.4,325408,37.45,38.4,37.35,38.4,325408,0.0,1.0
2018-09-11,37.3,37.45,36.9,37.4,342653,37.3,37.45,36.9,37.4,342653,0.0,1.0
2018-09-12,37.0,37.85,36.9,37.35,229037,37.0,37.85,36.9,37.35,229037,0.0,1.0
2018-09-13,37.5,37.65,36.9,37.0,223123,37.5,37.65,36.9,37.0,223123,0.0,1.0
2018-09-14,38.5,38.65,37.3,37.35,409485,38.5,38.65,37.3,37.35,409485,0.0,1.0
2018-09-17,38.35,38.65,37.65,38.65,312322,38.35,38.65,37.65,38.65,312322,0.0,1.0
2018-09-18,38.5,38.75,37.925,38.45,288940,38.5,38.75,37.925,38.45,288940,0.0,1.0
2018-09-19,38.5,38.75,38.225,38.5,324252,38.5,38.75,38.225,38.5,324252,0.0,1.0
2018-09-20,38.55,38.95,38.2,38.65,248610,38.55,38.95,38.2,38.65,248610,0.0,1.0
2018-09-21,38.2,38.725,38.05,38.55,519675,38.2,38.725,38.05,38.55,519675,0.0,1.0
2018-09-24,37.9,38.4,37.35,38.15,275267,37.9,38.4,37.35,38.15,275267,0.0,1.0
2018-09-25,37.75,38.7314,36.95,37.9,626969,37.75,38.7314,36.95,37.9,626969,0.0,1.0
2018-09-26,37.2,37.85,37.0,37.85,419141,37.2,37.85,37.0,37.85,419141,0.0,1.0
2018-09-27,37.0,37.3,36.8,37.1,199724,37.0,37.3,36.8,37.1,199724,0.0,1.0
2018-09-28,35.85,36.95,35.8,36.9,262101,35.85,36.95,35.8,36.9,262101,0.0,1.0
2018-10-01,35.62,36.21,35.56,36.02,261952,35.62,36.21,35.56,36.02,261952,0.0,1.0
2018-10-02,34.9,35.05,31.68,33.0,635900,34.9,35.05,31.68,33.0,635900,0.0,1.0
2018-10-03,34.24,34.995,34.225,34.94,258718,34.24,34.995,34.225,34.94,258718,0.0,1.0
2018-10-04,33.02,34.36,32.96,34.25,440208,33.02,34.36,32.96,34.25,440208,0.0,1.0
2018-10-05,33.03,33.39,32.52,33.13,523486,33.03,33.39,32.52,33.13,523486,0.0,1.0
2018-10-08,32.6,33.14,32.03,33.14,294975,32.6,33.14,32.03,33.14,294975,0.0,1.0
2018-10-09,32.22,32.65,31.94,32.65,371957,32.22,32.65,31.94,32.65,371957,0.0,1.0
2018-10-10,31.01,32.405,30.96,32.23,374307,31.01,32.405,30.96,32.23,374307,0.0,1.0
2018-10-11,30.59,31.39,30.53,30.9,308101,30.59,31.39,30.53,30.9,308101,0.0,1.0
2018-10-12,30.06,30.94,29.97,30.94,242812,30.06,30.94,29.97,30.94,242812,0.0,1.0
2018-10-15,30.04,30.46,29.87,30.07,340491,30.04,30.46,29.87,30.07,340491,0.0,1.0
2018-10-16,30.38,30.55,29.89,30.17,263709,30.38,30.55,29.89,30.17,263709,0.0,1.0
2018-10-17,29.97,30.26,29.28,30.26,362747,29.97,30.26,29.28,30.26,362747,0.0,1.0
2018-10-18,28.83,30.05,28.78,29.88,375339,28.83,30.05,28.78,29.88,375339,0.0,1.0
2018-10-19,29.48,29.7,28.82,28.82,408105,29.48,29.7,28.82,28.82,408105,0.0,1.0
2018-10-22,28.25,29.83,28.24,29.48,329117,28.25,29.83,28.24,29.48,329117,0.0,1.0
2018-10-23,27.55,28.3225,27.42,27.93,353385,27.55,28.3225,27.42,27.93,353385,0.0,1.0
2018-10-24,25.89,27.75,25.86,27.59,513801,25.89,27.75,25.86,27.59,513801,0.0,1.0
2018-10-25,27.11,27.19,26.0,26.0,481442,27.11,27.19,26.0,26.0,481442,0.0,1.0
2018-10-26,26.86,27.26,26.1175,26.75,476322,26.86,27.26,26.1175,26.75,476322,0.0,1.0
2018-10-29,26.18,27.315,26.17,27.16,339954,26.18,27.315,26.17,27.16,339954,0.0,1.0
2018-10-30,26.19,26.44,25.14,26.22,801609,26.19,26.44,25.14,26.22,801609,0.0,1.0
2018-10-31,25.41,26.79,25.26,26.49,580793,25.41,26.79,25.26,26.49,580793,0.0,1.0
2018-11-01,27.03,27.04,25.21,25.56,461746,27.03,27.04,25.21,25.56,461746,0.0,1.0
2018-11-02,26.8,27.24,26.37,27.19,291277,26.8,27.24,26.37,27.19,291277,0.0,1.0
2018-11-05,26.54,27.19,26.06,26.87,316454,26.54,27.19,26.06,26.87,316454,0.0,1.0
2018-11-06,27.07,27.1,26.16,26.47,278602,27.07,27.1,26.16,26.47,278602,0.0,1.0
2018-11-07,26.22,27.29,25.86,27.23,558844,26.22,27.29,25.86,27.23,558844,0.0,1.0
2018-11-08,24.14,26.4,24.0,24.86,976958,24.14,26.4,24.0,24.86,976958,0.0,1.0
2018-11-09,25.27,25.38,23.59,24.04,774643,25.27,25.38,23.59,24.04,774643,0.0,1.0
2018-11-12,25.58,26.18,24.38,25.08,461563,25.58,26.18,24.38,25.08,461563,0.0,1.0
2018-11-13,26.92,27.12,25.75,25.93,975521,26.92,27.12,25.75,25.93,975521,0.0,1.0
2018-11-14,26.95,27.7,26.38,27.43,359146,26.95,27.7,26.38,27.43,359146,0.0,1.0
2018-11-15,25.79,26.91,25.65,26.66,327104,25.79,26.91,25.65,26.66,327104,0.0,1.0
2018-11-16,25.86,26.13,24.82,25.57,377933,25.86,26.13,24.82,25.57,377933,0.0,1.0
2018-11-19,25.25,25.95,25.17,25.8,341774,25.25,25.95,25.17,25.8,341774,0.0,1.0
2018-11-20,25.61,25.72,24.8,25.0,302200,25.61,25.72,24.8,25.0,302200,0.0,1.0
2018-11-21,26.75,26.76,25.63,25.63,197547,26.75,26.76,25.63,25.63,197547,0.0,1.0
2018-11-23,26.99,27.625,26.36,26.36,174338,26.99,27.625,26.36,26.36,174338,0.0,1.0
2018-11-26,27.77,27.89,26.98,27.2,250931,27.77,27.89,26.98,27.2,250931,0.0,1.0
2018-11-27,26.43,27.84,26.38,27.55,247468,26.43,27.84,26.38,27.55,247468,0.0,1.0
2018-11-28,27.1,27.36,26.125,26.6,296850,27.1,27.36,26.125,26.6,296850,0.0,1.0
2018-11-29,27.13,27.33,26.68,27.06,162254,27.13,27.33,26.68,27.06,162254,0.0,1.0
2018-11-30,27.98,28.02,26.53,26.94,400891,27.98,28.02,26.53,26.94,400891,0.0,1.0
2018-12-03,28.59,28.84,28.02,28.35,456041,28.59,28.84,28.02,28.35,456041,0.0,1.0
2018-12-04,26.68,29.08,26.68,28.48,477577,26.68,29.08,26.68,28.48,477577,0.0,1.0
2018-12-06,25.95,26.8,25.78,26.24,331914,25.95,26.8,25.78,26.24,331914,0.0,1.0
2018-12-07,24.88,26.39,24.85,25.95,531896,24.88,26.39,24.85,25.95,531896,0.0,1.0
2018-12-10,23.58,25.275,23.57,24.93,416429,23.58,25.275,23.57,24.93,416429,0.0,1.0
2018-12-11,22.97,24.45,22.66,23.89,306991,22.97,24.45,22.66,23.89,306991,0.0,1.0
2018-12-12,23.25,23.68,23.02,23.28,369806,23.25,23.68,23.02,23.28,369806,0.0,1.0
2018-12-13,22.86,23.595,22.5,23.41,283059,22.86,23.595,22.5,23.41,283059,0.0,1.0
2018-12-14,22.01,23.33,20.38,22.68,309012,22.01,23.33,20.38,22.68,309012,0.0,1.0
2018-12-17,22.45,22.48,21.78,21.88,320944,22.45,22.48,21.78,21.88,320944,0.0,1.0
2018-12-18,22.81,23.71,22.3,22.61,321743,22.81,23.71,22.3,22.61,321743,0.0,1.0
2018-12-19,22.54,23.69,22.27,22.8,292842,22.54,23.69,22.27,22.8,292842,0.0,1.0
2018-12-20,22.45,22.98,22.305,22.54,282869,22.45,22.98,22.305,22.54,282869,0.0,1.0
2018-12-21,21.88,23.01,21.88,22.47,776575,21.88,23.01,21.88,22.47,776575,0.0,1.0
2018-12-24,21.66,22.49,21.49,21.82,162318,21.66,22.49,21.49,21.82,162318,0.0,1.0
2018-12-26,22.65,22.82,21.51,21.84,310465,22.65,22.82,21.51,21.84,310465,0.0,1.0
2018-12-27,23.48,24.19,22.3,22.61,501545,23.48,24.19,22.3,22.61,501545,0.0,1.0
2018-12-28,23.7,24.01,23.17,23.6,217888,23.7,24.01,23.17,23.6,217888,0.0,1.0
2018-12-31,23.5,24.17,23.2,23.56,294460,23.5,24.17,23.2,23.56,294460,0.0,1.0
2019-01-02,24.54,24.57,22.191,23.16,325314,24.54,24.57,22.191,23.16,325314,0.0,1.0
2019-01-03,24.39,24.83,24.09,24.83,395911,24.39,24.83,24.09,24.83,395911,0.0,1.0
2019-01-04,25.22,25.6,24.7,24.7,479327,25.22,25.6,24.7,24.7,479327,0.0,1.0
2019-01-07,25.91,25.9324,25.005,25.17,225873,25.91,25.9324,25.005,25.17,225873,0.0,1.0
2019-01-08,26.44,26.5,25.54,26.12,194143,26.44,26.5,25.54,26.12,194143,0.0,1.0
2019-01-09,27.25,27.3,26.25,26.58,465094,27.25,27.3,26.25,26.58,465094,0.0,1.0
2019-01-10,27.44,27.71,25.87,27.0,243492,27.44,27.71,25.87,27.0,243492,0.0,1.0
2019-01-11,27.8,27.87,27.17,27.44,217433,27.8,27.87,27.17,27.44,217433,0.0,1.0
2019-01-14,27.56,28.12,27.3,27.56,123311,27.56,28.12,27.3,27.56,123311,0.0,1.0
2019-01-15,27.75,28.71,27.2364,28.66,260714,27.75,28.71,27.2364,28.66,260714,0.0,1.0
2019-01-16,28.0,28.225,27.76,27.98,350100,28.0,28.225,27.76,27.98,350100,0.0,1.0
2019-01-17,28.04,28.2,27.78,27.91,210692,28.04,28.2,27.78,27.91,210692,0.0,1.0
2019-01-18,28.48,28.72,27.81,28.05,255285,28.48,28.72,27.81,28.05,255285,0.0,1.0
2019-01-22,28.04,28.6,27.67,28.28,352760,28.04,28.6,27.67,28.28,352760,0.0,1.0
2019-01-23,28.44,28.45,27.5553,28.19,193730,28.44,28.45,27.5553,28.19,193730,0.0,1.0
2019-01-24,28.37,28.775,28.1425,28.38,113554,28.37,28.775,28.1425,28.38,113554,0.0,1.0
2019-01-25,28.75,28.77,28.36,28.4,189788,28.75,28.77,28.36,28.4,189788,0.0,1.0
2019-01-28,29.4,29.45,28.48,28.48,251695,29.4,29.45,28.48,28.48,251695,0.0,1.0
2019-01-29,29.18,29.72,29.18,29.37,148562,29.18,29.72,29.18,29.37,148562,0.0,1.0
2019-01-30,29.4,29.42,28.57,29.42,121791,29.4,29.42,28.57,29.42,121791,0.0,1.0
2019-01-31,29.54,29.59,29.14,29.39,123974,29.54,29.59,29.14,29.39,123974,0.0,1.0
2019-02-01,30.3,30.34,29.44,29.54,171557,30.3,30.34,29.44,29.54,171557,0.0,1.0
2019-02-04,30.16,30.51,29.85,30.22,185372,30.16,30.51,29.85,30.22,185372,0.0,1.0
2019-02-05,30.81,30.83,29.85,30.18,658766,30.81,30.83,29.85,30.18,658766,0.0,1.0
2019-02-06,30.69,30.82,30.435,30.61,130657,30.69,30.82,30.435,30.61,130657,0.0,1.0
2019-02-07,30.37,30.66,29.94,30.49,138139,30.37,30.66,29.94,30.49,138139,0.0,1.0
2019-02-08,29.86,30.7,29.67,30.22,127128,29.86,30.7,29.67,30.22,127128,0.0,1.0
2019-02-11,30.58,30.59,29.475,29.99,137718,30.58,30.59,29.475,29.99,137718,0.0,1.0
2019-02-12,31.53,31.58,30.45,30.77,163689,31.53,31.58,30.45,30.77,163689,0.0,1.0
2019-02-13,31.86,31.94,31.315,31.6,152680,31.86,31.94,31.315,31.6,152680,0.0,1.0
2019-02-14,32.17,32.25,31.285,31.66,182886,32.17,32.25,31.285,31.66,182886,0.0,1.0
2019-02-15,32.02,32.66,31.69,32.39,165706,32.02,32.66,31.69,32.39,165706,0.0,1.0
2019-02-19,32.86,32.945,31.79,31.79,164532,32.86,32.945,31.79,31.79,164532,0.0,1.0
2019-02-20,32.93,33.05,32.64,32.74,124784,32.93,33.05,32.64,32.74,124784,0.0,1.0
2019-02-21,32.74,32.92,32.1,32.92,117751,32.74,32.92,32.1,32.92,117751,0.0,1.0
2019-02-22,33.62,33.62,32.58,32.89,206062,33.62,33.62,32.58,32.89,206062,0.0,1.0
2019-02-25,33.51,33.9854,33.38,33.89,184271,33.51,33.9854,33.38,33.89,184271,0.0,1.0
2019-02-26,33.48,33.57,33.05,33.3,160336,33.48,33.57,33.05,33.3,160336,0.0,1.0
2019-02-27,33.2,33.96,33.09,33.43,286097,33.2,33.96,33.09,33.43,286097,0.0,1.0
2019-02-28,34.2,35.91,33.46,35.91,660820,34.2,35.91,33.46,35.91,660820,0.0,1.0
2019-03-01,34.0,35.0,33.4,34.63,471999,34.0,35.0,33.4,34.63,471999,0.0,1.0
2019-03-04,32.67,34.22,32.63,34.01,216529,32.67,34.22,32.63,34.01,216529,0.0,1.0
2019-03-05,32.68,33.455,32.33,32.8,192110,32.68,33.455,32.33,32.8,192110,0.0,1.0
2019-03-06,31.57,32.985,31.56,32.76,306320,31.57,32.985,31.56,32.76,306320,0.0,1.0
2019-03-07,31.64,32.24,31.19,31.51,171006,31.64,32.24,31.19,31.51,171006,0.0,1.0
2019-03-08,31.9,32.01,31.06,31.3,153656,31.9,32.01,31.06,31.3,153656,0.0,1.0
2019-03-11,32.06,32.565,31.81,32.13,113589,32.06,32.565,31.81,32.13,113589,0.0,1.0
2019-03-12,31.82,32.37,31.66,32.06,93229,31.82,32.37,31.66,32.06,93229,0.0,1.0
2019-03-13,31.77,32.21,31.59,32.04,129640,31.77,32.21,31.59,32.04,129640,0.0,1.0
2019-03-14,31.73,31.9,31.41,31.77,146046,31.73,31.9,31.41,31.77,146046,0.0,1.0
2019-03-15,32.15,32.24,31.63,31.76,235902,32.15,32.24,31.63,31.76,235902,0.0,1.0
2019-03-18,32.1,32.44,32.055,32.18,243026,32.1,32.44,32.055,32.18,243026,0.0,1.0
2019-03-19,29.34,30.64,29.2,30.2,858854,29.34,30.64,29.2,30.2,858854,0.0,1.0
2019-03-20,28.39,29.45,28.22,29.35,409532,28.39,29.45,28.22,29.35,409532,0.0,1.0
2019-03-21,28.24,28.725,27.93,28.37,300848,28.24,28.725,27.93,28.37,300848,0.0,1.0
2019-03-22,26.88,28.27,26.85,27.9,345172,26.88,28.27,26.85,27.9,345172,0.0,1.0
2019-03-25,26.6,27.42,26.52,26.89,243762,26.6,27.42,26.52,26.89,243762,0.0,1.0
2019-03-26,26.99,27.46,26.66,26.76,216600,26.99,27.46,26.66,26.76,216600,0.0,1.0
2019-03-27,27.03,27.2925,26.73,26.94,302579,27.03,27.2925,26.73,26.94,302579,0.0,1.0
2019-03-28,27.49,27.53,26.94,26.94,152902,27.49,27.53,26.94,26.94,152902,0.0,1.0
2019-03-29,27.23,28.19,27.21,27.76,216629,27.23,28.19,27.21,27.76,216629,0.0,1.0
2019-04-01,28.74,28.77,27.46,27.46,297223,28.74,28.77,27.46,27.46,297223,0.0,1.0
2019-04-02,27.81,28.73,27.8,28.73,123653,27.81,28.73,27.8,28.73,123653,0.0,1.0
2019-04-03,28.19,28.65,28.03,28.03,101728,28.19,28.65,28.03,28.03,101728,0.0,1.0
2019-04-04,28.83,28.84,28.0624,28.2,138439,28.83,28.84,28.0624,28.2,138439,0.0,1.0
2019-04-05,29.39,29.5,28.78,28.93,443755,29.39,29.5,28.78,28.93,443755,0.0,1.0
2019-04-08,29.23,29.43,28.99,29.29,191740,29.23,29.43,28.99,29.29,191740,0.0,1.0
2019-04-09,28.19,29.24,28.15,29.22,211265,28.19,29.24,28.15,29.22,211265,0.0,1.0
2019-04-10,28.8,29.03,27.975,28.32,208975,28.8,29.03,27.975,28.32,208975,0.0,1.0
2019-04-11,29.08,29.14,28.8,29.0,129453,29.08,29.14,28.8,29.0,129453,0.0,1.0
2019-04-12,29.36,29.83,29.2,29.33,107330,29.36,29.83,29.2,29.33,107330,0.0,1.0
2019-04-15,28.89,29.645,28.7,29.37,277787,28.89,29.645,28.7,29.37,277787,0.0,1.0
2019-04-16,29.33,29.52,28.6,28.91,321727,29.33,29.52,28.6,28.91,321727,0.0,1.0
2019-04-17,28.59,29.42,28.58,29.27,149530,28.59,29.42,28.58,29.27,149530,0.0,1.0
2019-04-18,29.16,29.3,28.18,28.52,149293,29.16,29.3,28.18,28.52,149293,0.0,1.0
2019-04-22,29.04,29.22,28.37,29.22,233583,29.04,29.22,28.37,29.22,233583,0.0,1.0
2019-04-23,29.57,29.59,28.8201,29.09,134953,29.57,29.59,28.8201,29.09,134953,0.0,1.0
2019-04-24,29.81,29.91,29.29,29.53,110853,29.81,29.91,29.29,29.53,110853,0.0,1.0
2019-04-25,29.49,29.83,29.2,29.67,89909,29.49,29.83,29.2,29.67,89909,0.0,1.0
2019-04-26,29.94,30.0,29.5,29.5,114485,29.94,30.0,29.5,29.5,114485,0.0,1.0
2019-04-29,29.78,30.29,29.725,30.01,202702,29.78,30.29,29.725,30.01,202702,0.0,1.0
2019-04-30,28.26,29.77,28.22,29.77,251660,28.26,29.77,28.22,29.77,251660,0.0,1.0
2019-05-01,27.48,28.795,27.42,28.44,386219,27.48,28.795,27.42,28.44,386219,0.0,1.0
2019-05-02,27.39,28.06,27.265,27.48,197189,27.39,28.06,27.265,27.48,197189,0.0,1.0
2019-05-03,28.73,28.81,27.34,27.6,233877,28.73,28.81,27.34,27.6,233877,0.0,1.0
2019-05-06,28.98,29.13,27.99,28.24,191115,28.98,29.13,27.99,28.24,191115,0.0,1.0
2019-05-07,27.9,28.69,27.83,28.61,169802,27.9,28.69,27.83,28.61,169802,0.0,1.0
2019-05-08,28.02,28.47,27.44,27.72,303904,28.02,28.47,27.44,27.72,303904,0.0,1.0
2019-05-09,32.72,33.06,29.07,29.07,1199567,32.72,33.06,29.07,29.07,1199567,0.0,1.0
2019-05-10,36.68,37.19,32.7945,33.03,1247212,36.68,37.19,32.7945,33.03,1247212,0.0,1.0
2019-05-13,35.5,36.45,35.35,36.2,995693,35.5,36.45,35.35,36.2,995693,0.0,1.0
2019-05-14,35.79,36.09,35.385,35.79,362999,35.79,36.09,35.385,35.79,362999,0.0,1.0
2019-05-15,35.07,36.06,35.02,35.43,517622,35.07,36.06,35.02,35.43,517622,0.0,1.0
2019-05-16,35.21,35.51,34.97,35.15,302745,35.21,35.51,34.97,35.15,302745,0.0,1.0
2019-05-17,34.53,35.28,34.52,34.78,396511,34.53,35.28,34.52,34.78,396511,0.0,1.0
2019-05-20,34.39,34.76,34.26,34.39,192924,34.39,34.76,34.26,34.39,192924,0.0,1.0
2019-05-21,35.17,35.23,34.55,34.67,386436,35.17,35.23,34.55,34.67,386436,0.0,1.0
2019-05-22,35.91,35.97,35.15,35.17,253589,35.91,35.97,35.15,35.17,253589,0.0,1.0
2019-05-23,35.79,35.95,35.32,35.53,269113,35.79,35.95,35.32,35.53,269113,0.0,1.0
2019-05-24,36.13,36.33,35.69,36.0,276727,36.13,36.33,35.69,36.0,276727,0.0,1.0
2019-05-28,35.6,36.59,35.54,36.2,213589,35.6,36.59,35.54,36.2,213589,0.0,1.0
2019-05-29,35.54,35.595,34.84,35.21,221517,35.54,35.595,34.84,35.21,221517,0.0,1.0
2019-05-30,35.4,36.0,34.97,35.45,298085,35.4,36.0,34.97,35.45,298085,0.0,1.0
2019-05-31,34.34,35.15,34.3,35.0,174962,34.34,35.15,34.3,35.0,174962,0.0,1.0
2019-06-03,35.19,35.24,34.6,34.67,326823,35.19,35.24,34.6,34.67,326823,0.0,1.0
2019-06-04,36.31,36.355,35.7,35.7,271786,36.31,36.355,35.7,35.7,271786,0.0,1.0
2019-06-05,36.25,36.91,35.73,36.47,181230,36.25,36.91,35.73,36.47,181230,0.0,1.0
2019-06-06,36.14,36.43,35.54,36.41,267505,36.14,36.43,35.54,36.41,267505,0.0,1.0
2019-06-07,35.87,36.24,35.69,36.09,175357,35.87,36.24,35.69,36.09,175357,0.0,1.0
2019-06-10,35.98,36.45,35.36,36.11,214858,35.98,36.45,35.36,36.11,214858,0.0,1.0
2019-06-11,35.45,36.3689,35.31,36.08,163028,35.45,36.3689,35.31,36.08,163028,0.0,1.0
2019-06-12,35.88,36.0,35.17,35.38,133334,35.88,36.0,35.17,35.38,133334,0.0,1.0
2019-06-13,36.34,36.385,35.84,36.05,126813,36.34,36.385,35.84,36.05,126813,0.0,1.0
2019-06-14,35.64,36.62,35.4,36.54,158631,35.64,36.62,35.4,36.54,158631,0.0,1.0
2019-06-17,35.55,36.04,35.39,35.62,252307,35.55,36.04,35.39,35.62,252307,0.0,1.0
2019-06-18,35.51,36.48,35.26,35.62,175438,35.51,36.48,35.26,35.62,175438,0.0,1.0
2019-06-19,34.81,35.67,34.72,35.67,211902,34.81,35.67,34.72,35.67,211902,0.0,1.0
2019-06-20,34.8,35.19,34.45,35.19,168883,34.8,35.19,34.45,35.19,168883,0.0,1.0
2019-06-21,34.58,35.16,34.38,34.68,256164,34.58,35.16,34.38,34.68,256164,0.0,1.0
2019-06-24,33.53,34.76,33.46,34.53,451029,33.53,34.76,33.46,34.53,451029,0.0,1.0
2019-06-25,33.17,33.8599,32.91,33.51,320257,33.17,33.8599,32.91,33.51,320257,0.0,1.0
2019-06-26,34.32,34.368,33.31,33.31,229540,34.32,34.368,33.31,33.31,229540,0.0,1.0
2019-06-27,34.05,34.829,33.76,34.32,153736,34.05,34.829,33.76,34.32,153736,0.0,1.0
2019-06-28,33.87,34.66,33.74,34.12,912169,33.87,34.66,33.74,34.12,912169,0.0,1.0
2019-07-01,33.97,35.03,33.75,34.5,319678,33.97,35.03,33.75,34.5,319678,0.0,1.0
2019-07-02,34.22,34.34,33.566,33.91,254430,34.22,34.34,33.566,33.91,254430,0.0,1.0
2019-07-03,34.68,34.72,33.825,34.19,93535,34.68,34.72,33.825,34.19,93535,0.0,1.0
2019-07-05,34.53,34.91,34.07,34.54,161537,34.53,34.91,34.07,34.54,161537,0.0,1.0
2019-07-08,34.39,34.68,34.325,34.44,211105,34.39,34.68,34.325,34.44,211105,0.0,1.0
2019-07-09,34.33,34.59,33.88,34.26,184890,34.33,34.59,33.88,34.26,184890,0.0,1.0
2019-07-10,34.51,34.77,34.33,34.38,116291,34.51,34.77,34.33,34.38,116291,0.0,1.0
2019-07-11,34.55,34.97,34.4,34.55,117068,34.55,34.97,34.4,34.55,117068,0.0,1.0
2019-07-12,34.75,34.84,34.24,34.55,91100,34.75,34.84,34.24,34.55,91100,0.0,1.0
2019-07-15,33.48,34.82,33.47,34.82,148825,33.48,34.82,33.47,34.82,148825,0.0,1.0
2019-07-16,33.98,34.31,33.46,33.54,125956,33.98,34.31,33.46,33.54,125956,0.0,1.0
2019-07-17,33.85,34.22,33.105,33.9,220850,33.85,34.22,33.105,33.9,220850,0.0,1.0
2019-07-18,34.3,34.46,33.66,33.87,111320,34.3,34.46,33.66,33.87,111320,0.0,1.0
2019-07-19,33.74,34.62,33.71,34.11,131030,33.74,34.62,33.71,34.11,131030,0.0,1.0
2019-07-22,34.19,34.23,33.68,33.82,207691,34.19,34.23,33.68,33.82,207691,0.0,1.0
2019-07-23,34.91,34.95,34.19,34.29,166370,34.91,34.95,34.19,34.29,166370,0.0,1.0
2019-07-24,35.73,36.02,34.81,34.9,460358,35.73,36.02,34.81,34.9,460358,0.0,1.0
2019-07-25,35.15,36.0,35.13,35.73,217140,35.15,36.0,35.13,35.73,217140,0.0,1.0
2019-07-26,35.29,35.64,34.93,35.28,199170,35.29,35.64,34.93,35.28,199170,0.0,1.0
2019-07-29,35.19,35.79,34.93,35.32,122043,35.19,35.79,34.93,35.32,122043,0.0,1.0
2019-07-30,36.19,36.22,34.63,34.91,262426,36.19,36.22,34.63,34.91,262426,0.0,1.0
2019-07-31,35.98,36.69,35.765,36.3,361542,35.98,36.69,35.765,36.3,361542,0.0,1.0
2019-08-01,35.21,36.57,35.1,35.89,242433,35.21,36.57,35.1,35.89,242433,0.0,1.0
2019-08-02,34.91,35.52,34.32,35.21,289566,34.91,35.52,34.32,35.21,289566,0.0,1.0
2019-08-05,34.4,34.83,33.9,34.3,304713,34.4,34.83,33.9,34.3,304713,0.0,1.0
2019-08-06,34.9,35.07,34.2,34.63,221605,34.9,35.07,34.2,34.63,221605,0.0,1.0
2019-08-07,34.04,35.12,34.01,34.26,248846,34.04,35.12,34.01,34.26,248846,0.0,1.0
2019-08-08,37.61,37.725,33.09,33.09,927717,37.61,37.725,33.09,33.09,927717,0.0,1.0
2019-08-09,39.16,39.19,37.02,37.38,507918,39.16,39.19,37.02,37.38,507918,0.0,1.0
2019-08-12,36.74,39.19,36.56,38.95,525451,36.74,39.19,36.56,38.95,525451,0.0,1.0
2019-08-13,37.52,37.895,36.68,36.79,259759,37.52,37.895,36.68,36.79,259759,0.0,1.0
2019-08-14,36.46,37.35,36.32,36.87,238707,36.46,37.35,36.32,36.87,238707,0.0,1.0
2019-08-15,35.78,36.78,35.74,36.5,240573,35.78,36.78,35.74,36.5,240573,0.0,1.0
2019-08-16,36.95,37.745,35.73,36.13,222741,36.95,37.745,35.73,36.13,222741,0.0,1.0
2019-08-19,37.37,37.6,36.745,37.39,191151,37.37,37.6,36.745,37.39,191151,0.0,1.0
2019-08-20,36.52,37.64,36.485,37.25,170280,36.52,37.64,36.485,37.25,170280,0.0,1.0
2019-08-21,36.3,36.83,36.11,36.83,212250,36.3,36.83,36.11,36.83,212250,0.0,1.0
2019-08-22,36.71,36.965,36.0,36.39,473831,36.71,36.965,36.0,36.39,473831,0.0,1.0
2019-08-23,35.51,36.7,35.4,36.57,401544,35.51,36.7,35.4,36.57,401544,0.0,1.0
2019-08-26,35.68,35.99,34.79,35.98,220921,35.68,35.99,34.79,35.98,220921,0.0,1.0
2019-08-27,34.89,35.92,34.86,35.86,246844,34.89,35.92,34.86,35.86,246844,0.0,1.0
2019-08-28,36.64,36.65,34.79,35.02,280799,36.64,36.65,34.79,35.02,280799,0.0,1.0
2019-08-29,37.0,37.54,36.435,36.9,210053,37.0,37.54,36.435,36.9,210053,0.0,1.0
2019-08-30,36.9,37.33,36.56,37.08,129463,36.9,37.33,36.56,37.08,129463,0.0,1.0
2019-09-03,35.99,36.9711,35.71,36.47,175612,35.99,36.9711,35.71,36.47,175612,0.0,1.0
2019-09-04,32.0,34.23,31.54,32.87,2245593,32.0,34.23,31.54,32.87,2245593,0.0,1.0
2019-09-05,34.1,34.38,32.5,32.5,2044747,34.1,34.38,32.5,32.5,2044747,0.0,1.0
2019-09-06,34.17,34.47,33.58,34.16,290851,34.17,34.47,33.58,34.16,290851,0.0,1.0
2019-09-09,35.07,35.12,34.34,34.51,699763,35.07,35.12,34.34,34.51,699763,0.0,1.0
2019-09-10,35.88,36.22,35.03,35.3,538519,35.88,36.22,35.03,35.3,538519,0.0,1.0
2019-09-11,36.68,36.715,35.56,36.0,305360,36.68,36.715,35.56,36.0,305360,0.0,1.0
2019-09-12,34.97,36.5344,34.93,36.48,608218,34.97,36.5344,34.93,36.48,608218,0.0,1.0
2019-09-13,34.42,35.41,34.39,35.32,286519,34.42,35.41,34.39,35.32,286519,0.0,1.0
2019-09-16,34.98,35.3,34.21,34.21,190730,34.98,35.3,34.21,34.21,190730,0.0,1.0
2019-09-17,34.02,35.38,34.0,34.83,270859,34.02,35.38,34.0,34.83,270859,0.0,1.0
2019-09-18,34.69,34.85,33.72,34.01,279656,34.69,34.85,33.72,34.01,279656,0.0,1.0
2019-09-19,33.78,34.82,33.77,34.75,337823,33.78,34.82,33.77,34.75,337823,0.0,1.0
2019-09-20,34.09,34.46,33.57,33.77,486436,34.09,34.46,33.57,33.77,486436,0.0,1.0
2019-09-23,34.08,34.51,33.91,33.91,220964,34.08,34.51,33.91,33.91,220964,0.0,1.0
2019-09-24,34.49,34.75,34.07,34.18,227987,34.49,34.75,34.07,34.18,227987,0.0,1.0
2019-09-25,34.86,34.96,34.27,34.52,163605,34.86,34.96,34.27,34.52,163605,0.0,1.0
2019-09-26,33.91,34.99,33.86,34.8,212396,33.91,34.99,33.86,34.8,212396,0.0,1.0
2019-09-27,32.78,34.29,32.74,34.05,265457,32.78,34.29,32.74,34.05,265457,0.0,1.0
2019-09-30,33.325,33.7,32.25,33.0,324107,33.325,33.7,32.25,33.0,324107,0.0,1.0
2019-10-01,32.24,33.81,32.135,33.39,295352,32.24,33.81,32.135,33.39,295352,0.0,1.0
2019-10-02,31.59,32.23,31.37,32.05,346412,31.59,32.23,31.37,32.05,346412,0.0,1.0
2019-10-03,32.13,32.15,31.29,31.47,383604,32.13,32.15,31.29,31.47,383604,0.0,1.0
2019-10-04,32.78,32.85,31.97,32.32,266054,32.78,32.85,31.97,32.32,266054,0.0,1.0
2019-10-07,31.45,32.7,31.37,32.52,317137,31.45,32.7,31.37,32.52,317137,0.0,1.0
2019-10-08,30.37,31.1596,30.36,31.13,390240,30.37,31.1596,30.36,31.13,390240,0.0,1.0
2019-10-09,30.46,31.03,30.37,30.77,259697,30.46,31.03,30.37,30.77,259697,0.0,1.0
2019-10-10,30.95,31.21,30.635,30.69,199304,30.95,31.21,30.635,30.69,199304,0.0,1.0
2019-10-11,32.25,32.34,30.9869,31.29,328030,32.25,32.34,30.9869,31.29,328030,0.0,1.0
2019-10-14,32.43,32.81,31.88,32.08,176753,32.43,32.81,31.88,32.08,176753,0.0,1.0
2019-10-15,33.3,33.32,32.37,32.58,275063,33.3,33.32,32.37,32.58,275063,0.0,1.0
2019-10-16,33.84,34.02,33.17,33.24,252757,33.84,34.02,33.17,33.24,252757,0.0,1.0
2019-10-17,34.04,34.155,33.83,34.03,312891,34.04,34.155,33.83,34.03,312891,0.0,1.0
2019-10-18,34.12,34.19,33.865,33.9,113808,34.12,34.19,33.865,33.9,113808,0.0,1.0
2019-10-21,34.66,34.99,34.24,34.34,221998,34.66,34.99,34.24,34.34,221998,0.0,1.0
2019-10-22,34.08,34.89,34.0,34.59,387199,34.08,34.89,34.0,34.59,387199,0.0,1.0
2019-10-23,33.85,34.12,33.59,33.98,112011,33.85,34.12,33.59,33.98,112011,0.0,1.0
2019-10-24,33.6,34.02,33.37,33.94,107644,33.6,34.02,33.37,33.94,107644,0.0,1.0
2019-10-25,33.89,34.1,33.54,33.57,151908,33.89,34.1,33.54,33.57,151908,0.0,1.0
2019-10-28,34.4,34.64,34.11,34.11,179065,34.4,34.64,34.11,34.11,179065,0.0,1.0
2019-10-29,34.71,34.86,34.24,34.24,164003,34.71,34.86,34.24,34.24,164003,0.0,1.0
2019-10-30,33.79,34.63,33.74,34.63,235033,33.79,34.63,33.74,34.63,235033,0.0,1.0
2019-10-31,33.19,33.92,32.88,33.76,333668,33.19,33.92,32.88,33.76,333668,0.0,1.0
2019-11-01,34.01,34.17,33.56,33.56,279681,34.01,34.17,33.56,33.56,279681,0.0,1.0
2019-11-04,34.02,34.35,33.88,34.27,278342,34.02,34.35,33.88,34.27,278342,0.0,1.0
2019-11-05,33.54,34.46,33.37,34.24,218779,33.54,34.46,33.37,34.24,218779,0.0,1.0
2019-11-06,33.74,34.09,32.6,33.52,426688,33.74,34.09,32.6,33.52,426688,0.0,1.0
2019-11-07,36.11,37.3,35.22,35.8,862362,36.11,37.3,35.22,35.8,862362,0.0,1.0
2019-11-08,36.64,36.86,35.9,36.25,323950,36.64,36.86,35.9,36.25,323950,0.0,1.0
2019-11-11,36.04,37.21,35.71,36.87,260657,36.04,37.21,35.71,36.87,260657,0.0,1.0
2019-11-12,36.21,36.53,35.73,35.99,301002,36.21,36.53,35.73,35.99,301002,0.0,1.0
2019-11-13,36.48,36.51,35.85,35.99,256656,36.48,36.51,35.85,35.99,256656,0.0,1.0
2019-11-14,36.59,36.65,35.71,36.43,236858,36.59,36.65,35.71,36.43,236858,0.0,1.0
2019-11-15,36.47,36.98,36.11,36.68,317478,36.47,36.98,36.11,36.68,317478,0.0,1.0
2019-11-18,36.58,36.69,36.08,36.52,244923,36.58,36.69,36.08,36.52,244923,0.0,1.0
2019-11-19,36.37,36.87,36.2,36.63,202749,36.37,36.87,36.2,36.63,202749,0.0,1.0
2019-11-20,35.63,36.45,35.44,36.04,237173,35.63,36.45,35.44,36.04,237173,0.0,1.0
2019-11-21,35.56,35.7,35.19,35.63,174021,35.56,35.7,35.19,35.63,174021,0.0,1.0
2019-11-22,35.68,36.0,35.065,35.74,123308,35.68,36.0,35.065,35.74,123308,0.0,1.0
2019-11-25,36.51,36.59,35.34,35.77,229691,36.51,36.59,35.34,35.77,229691,0.0,1.0
2019-11-26,36.1,36.56,35.76,36.11,226068,36.1,36.56,35.76,36.11,226068,0.0,1.0
2019-11-27,36.19,36.54,35.9,36.3,124079,36.19,36.54,35.9,36.3,124079,0.0,1.0
2019-11-29,36.47,36.74,35.61,36.01,124636,36.47,36.74,35.61,36.01,124636,0.0,1.0
2019-12-02,36.19,36.76,35.92,36.52,173177,36.19,36.76,35.92,36.52,173177,0.0,1.0
2019-12-03,35.17,35.76,35.15,35.6,211002,35.17,35.76,35.15,35.6,211002,0.0,1.0
2019-12-04,36.1,36.4,35.47,35.56,373231,36.1,36.4,35.47,35.56,373231,0.0,1.0
2019-12-05,36.32,36.54,35.95,36.24,331122,36.32,36.54,35.95,36.24,331122,0.0,1.0
2019-12-06,36.88,37.04,36.56,36.73,233436,36.88,37.04,36.56,36.73,233436,0.0,1.0
2019-12-09,36.34,36.96,36.1013,36.77,273847,36.34,36.96,36.1013,36.77,273847,0.0,1.0
2019-12-10,36.66,36.95,36.24,36.31,219537,36.66,36.95,36.24,36.31,219537,0.0,1.0
2019-12-11,37.05,37.42,36.39,36.6,291192,37.05,37.42,36.39,36.6,291192,0.0,1.0
2019-12-12,36.92,37.61,36.79,37.09,173829,36.92,37.61,36.79,37.09,173829,0.0,1.0
2019-12-13,36.31,37.06,36.18,36.71,150615,36.31,37.06,36.18,36.71,150615,0.0,1.0
2019-12-16,36.73,37.2,36.45,36.48,268181,36.73,37.2,36.45,36.48,268181,0.0,1.0
2019-12-17,37.31,37.37,36.6975,36.79,190880,37.31,37.37,36.6975,36.79,190880,0.0,1.0
2019-12-18,36.99,37.53,36.5763,37.3,223034,36.99,37.53,36.5763,37.3,223034,0.0,1.0
2019-12-19,37.32,37.45,36.68,37.09,267256,37.32,37.45,36.68,37.09,267256,0.0,1.0
2019-12-20,36.75,37.46,36.525,37.46,565932,36.75,37.46,36.525,37.46,565932,0.0,1.0
2019-12-23,36.28,36.8,35.92,36.75,292197,36.28,36.8,35.92,36.75,292197,0.0,1.0
2019-12-24,36.66,36.68,36.01,36.43,118238,36.66,36.68,36.01,36.43,118238,0.0,1.0
2019-12-26,36.49,36.92,36.41,36.8,191623,36.49,36.92,36.41,36.8,191623,0.0,1.0
2019-12-27,35.96,36.72,35.76,36.72,154718,35.96,36.72,35.76,36.72,154718,0.0,1.0
2019-12-30,35.37,36.02,35.25,35.99,167883,35.37,36.02,35.25,35.99,167883,0.0,1.0
2019-12-31,35.36,35.48,34.86,35.32,256072,35.36,35.48,34.86,35.32,256072,0.0,1.0
2020-01-02,35.94,35.97,34.56,35.6,308544,35.94,35.97,34.56,35.6,308544,0.0,1.0
2020-01-03,35.46,35.75,34.9,35.35,405638,35.46,35.75,34.9,35.35,405638,0.0,1.0
2020-01-06,35.3,35.545,34.48,35.02,220649,35.3,35.545,34.48,35.02,220649,0.0,1.0
2020-01-07,34.97,35.24,34.745,35.15,125871,34.97,35.24,34.745,35.15,125871,0.0,1.0
2020-01-08,35.34,35.625,34.99,35.07,316290,35.34,35.625,34.99,35.07,316290,0.0,1.0
2020-01-09,35.66,35.86,35.31,35.67,216530,35.66,35.86,35.31,35.67,216530,0.0,1.0
2020-01-10,35.41,35.97,35.24,35.63,288755,35.41,35.97,35.24,35.63,288755,0.0,1.0
2020-01-13,35.745,35.82,35.23,35.38,162002,35.745,35.82,35.23,35.38,162002,0.0,1.0
2020-01-14,36.135,36.32,35.51,35.68,286582,36.135,36.32,35.51,35.68,286582,0.0,1.0
2020-01-15,36.28,36.38,35.86,35.92,291046,36.28,36.38,35.86,35.92,291046,0.0,1.0
2020-01-16,36.96,36.96,36.365,36.61,247663,36.96,36.96,36.365,36.61,247663,0.0,1.0
2020-01-17,36.92,37.31,36.63,37.01,183021,36.92,37.31,36.63,37.01,183021,0.0,1.0
2020-01-21,36.59,37.03,36.33,36.78,207208,36.59,37.03,36.33,36.78,207208,0.0,1.0
2020-01-22,36.66,37.14,36.43,36.89,208985,36.66,37.14,36.43,36.89,208985,0.0,1.0
2020-01-23,36.91,36.97,36.0,36.63,205880,36.91,36.97,36.0,36.63,205880,0.0,1.0
2020-01-24,35.97,36.98,35.82,36.98,173829,35.97,36.98,35.82,36.98,173829,0.0,1.0
2020-01-27,35.45,35.66,34.95,35.21,269808,35.45,35.66,34.95,35.21,269808,0.0,1.0
2020-01-28,35.76,35.97,35.3401,35.81,274817,35.76,35.97,35.3401,35.81,274817,0.0,1.0
2020-01-29,35.04,35.865,34.866,35.83,189529,35.04,35.865,34.866,35.83,189529,0.0,1.0
2020-01-30,35.0,35.15,34.54,34.68,123920,35.0,35.15,34.54,34.68,123920,0.0,1.0
2020-01-31,33.95,34.92,33.93,34.76,215059,33.95,34.92,33.93,34.76,215059,0.0,1.0
2020-02-03,34.13,34.58,33.78,33.84,200302,34.13,34.58,33.78,33.84,200302,0.0,1.0
2020-02-04,35.14,35.28,34.19,34.67,263644,35.14,35.28,34.19,34.67,263644,0.0,1.0
2020-02-05,36.17,36.18,35.03,35.6,259976,36.17,36.18,35.03,35.6,259976,0.0,1.0
2020-02-06,35.99,36.37,35.92,36.37,128366,35.99,36.37,35.92,36.37,128366,0.0,1.0
2020-02-07,35.73,36.0,35.5,35.76,129463,35.73,36.0,35.5,35.76,129463,0.0,1.0
2020-02-10,35.64,35.81,35.45,35.62,158011,35.64,35.81,35.45,35.62,158011,0.0,1.0
2020-02-11,36.3,36.63,35.76,35.84,192360,36.3,36.63,35.76,35.84,192360,0.0,1.0
2020-02-12,36.55,36.77,36.39,36.57,157289,36.55,36.77,36.39,36.57,157289,0.0,1.0
2020-02-13,36.88,36.96,35.43,36.32,233831,36.88,36.96,35.43,36.32,233831,0.0,1.0
2020-02-14,35.82,36.9,35.77,36.81,112915,35.82,36.9,35.77,36.81,112915,0.0,1.0
2020-02-18,35.0,35.81,34.88,35.66,132821,35.0,35.81,34.88,35.66,132821,0.0,1.0
2020-02-19,34.53,35.14,34.51,35.06,176169,34.53,35.14,34.51,35.06,176169,0.0,1.0
2020-02-20,34.98,35.06,34.16,34.5,132240,34.98,35.06,34.16,34.5,132240,0.0,1.0
2020-02-21,34.3,34.84,33.95,34.84,131476,34.3,34.84,33.95,34.84,131476,0.0,1.0
2020-02-24,33.04,33.24,32.575,32.92,228997,33.04,33.24,32.575,32.92,228997,0.0,1.0
2020-02-25,31.25,33.2,31.21,33.11,409334,31.25,33.2,31.21,33.11,409334,0.0,1.0
2020-02-26,30.905,31.74,30.645,31.48,276370,30.905,31.74,30.645,31.48,276370,0.0,1.0
2020-02-27,34.61,36.73,32.54,34.99,1265601,34.61,36.73,32.54,34.99,1265601,0.0,1.0
2020-02-28,37.16,37.36,34.27,34.31,1056610,37.16,37.36,34.27,34.31,1056610,0.0,1.0
2020-03-02,38.61,39.18,37.17,37.44,704976,38.61,39.18,37.17,37.44,704976,0.0,1.0
2020-03-03,38.18,39.07,37.59,38.5,592036,38.18,39.07,37.59,38.5,592036,0.0,1.0
2020-03-04,40.05,40.07,37.5011,38.42,681897,40.05,40.07,37.5011,38.42,681897,0.0,1.0
2020-03-05,39.34,40.16,38.68,39.2,399812,39.34,40.16,38.68,39.2,399812,0.0,1.0
2020-03-06,38.64,38.885,37.45,38.31,523877,38.64,38.885,37.45,38.31,523877,0.0,1.0
2020-03-09,38.29,38.42,35.11,36.44,544693,38.29,38.42,35.11,36.44,544693,0.0,1.0
2020-03-10,37.34,39.39,35.95,39.3,764201,37.34,39.39,35.95,39.3,764201,0.0,1.0
2020-03-11,35.3,38.02,34.96,36.53,770360,35.3,38.02,34.96,36.53,770360,0.0,1.0
2020-03-12,33.29,35.24,32.41,33.68,868722,33.29,35.24,32.41,33.68,868722,0.0,1.0
2020-03-13,35.45,35.72,33.08,34.48,832535,35.45,35.72,33.08,34.48,832535,0.0,1.0
2020-03-16,34.5,35.88,32.4101,33.63,856284,34.5,35.88,32.4101,33.63,856284,0.0,1.0
2020-03-17,30.55,35.3,30.4,35.3,1246245,30.55,35.3,30.4,35.3,1246245,0.0,1.0
2020-03-18,18.72,29.33,17.775,29.33,1601630,18.72,29.33,17.775,29.33,1601630,0.0,1.0
2020-03-19,16.95,18.72,15.27,18.72,1715016,16.95,18.72,15.27,18.72,1715016,0.0,1.0
2020-03-20,20.06,22.63,17.1598,17.1598,1788182,20.06,22.63,17.1598,17.1598,1788182,0.0,1.0
2020-03-23,16.84,20.45,16.3001,20.22,1035458,16.84,20.45,16.3001,20.22,1035458,0.0,1.0
2020-03-24,23.15,23.26,17.68,17.75,803986,23.15,23.26,17.68,17.75,803986,0.0,1.0
2020-03-25,27.84,30.16,23.15,23.15,1403822,27.84,30.16,23.15,23.15,1403822,0.0,1.0
2020-03-26,29.65,30.915,27.64,27.64,789598,29.65,30.915,27.64,27.64,789598,0.0,1.0
2020-03-27,27.59,28.83,26.5,28.22,612681,27.59,28.83,26.5,28.22,612681,0.0,1.0
2020-03-30,26.94,28.24,26.215,27.07,538810,26.94,28.24,26.215,27.07,538810,0.0,1.0
2020-03-31,23.38,28.0079,22.0,27.11,549697,23.38,28.0079,22.0,27.11,549697,0.0,1.0
2020-04-01,21.28,23.305,21.14,22.4,583044,21.28,23.305,21.14,22.4,583044,0.0,1.0
2020-04-02,19.12,21.99,18.73,21.09,521656,19.12,21.99,18.73,21.09,521656,0.0,1.0
2020-04-03,16.94,19.64,16.51,18.88,984576,16.94,19.64,16.51,18.88,984576,0.0,1.0
2020-04-06,20.55,20.69,18.03,18.04,547530,20.55,20.69,18.03,18.04,547530,0.0,1.0
2020-04-07,23.62,24.02,21.58,21.58,828639,23.62,24.02,21.58,21.58,828639,0.0,1.0
2020-04-08,25.83,26.56,22.55,23.54,643804,25.83,26.56,22.55,23.54,643804,0.0,1.0
2020-04-09,28.68,29.87,26.88,26.88,1107021,28.68,29.87,26.88,26.88,1107021,0.0,1.0
2020-04-13,26.49,28.84,25.405,28.55,356832,26.49,28.84,25.405,28.55,356832,0.0,1.0
2020-04-14,26.21,28.41,25.21,27.09,336933,26.21,28.41,25.21,27.09,336933,0.0,1.0
2020-04-15,25.41,26.26,24.27,24.88,486861,25.41,26.26,24.27,24.88,486861,0.0,1.0
2020-04-16,24.255,25.99,23.55,25.45,596419,24.255,25.99,23.55,25.45,596419,0.0,1.0
2020-04-17,27.07,27.17,25.4288,25.9,632225,27.07,27.17,25.4288,25.9,632225,0.0,1.0
2020-04-20,26.34,27.44,25.95,26.21,397953,26.34,27.44,25.95,26.21,397953,0.0,1.0
2020-04-21,24.98,26.04,24.53,25.34,305093,24.98,26.04,24.53,25.34,305093,0.0,1.0
2020-04-22,22.48,25.5,22.17,25.5,514804,22.48,25.5,22.17,25.5,514804,0.0,1.0
2020-04-23,23.33,24.1,22.28,22.46,252573,23.33,24.1,22.28,22.46,252573,0.0,1.0
2020-04-24,23.71,24.08,22.91,23.51,269566,23.71,24.08,22.91,23.51,269566,0.0,1.0
2020-04-27,24.75,25.02,23.44,23.9,411613,24.75,25.02,23.44,23.9,411613,0.0,1.0
2020-04-28,26.31,26.9,25.35,25.35,403345,26.31,26.9,25.35,25.35,403345,0.0,1.0
2020-04-29,28.92,29.42,26.99,27.64,485843,28.92,29.42,26.99,27.64,485843,0.0,1.0
2020-04-30,25.98,27.9,25.53,27.9,525420,25.98,27.9,25.53,27.9,525420,0.0,1.0
2020-05-01,23.56,25.53,23.15,24.8,470774,23.56,25.53,23.15,24.8,470774,0.0,1.0
2020-05-04,23.23,24.17,22.1,22.97,525873,23.23,24.17,22.1,22.97,525873,0.0,1.0
2020-05-05,23.39,25.12,23.38,23.82,385546,23.39,25.12,23.38,23.82,385546,0.0,1.0
2020-05-06,22.56,24.07,22.5,23.4,256471,22.56,24.07,22.5,23.4,256471,0.0,1.0
2020-05-07,24.06,24.44,22.91,22.91,225367,24.06,24.44,22.91,22.91,225367,0.0,1.0
2020-05-08,31.05,31.205,24.62,24.62,1159513,31.05,31.205,24.62,24.62,1159513,0.0,1.0
2020-05-11,28.63,30.96,28.19,30.96,731038,28.63,30.96,28.19,30.96,731038,0.0,1.0
2020-05-12,30.56,32.55,28.28,28.28,841714,30.56,32.55,28.28,28.28,841714,0.0,1.0
2020-05-13,30.88,32.0586,29.94,31.23,488607,30.88,32.0586,29.94,31.23,488607,0.0,1.0
2020-05-14,31.27,31.53,29.23,30.42,1213687,31.27,31.53,29.23,30.42,1213687,0.0,1.0
2020-05-15,31.0,31.45,30.265,31.26,424387,31.0,31.45,30.265,31.26,424387,0.0,1.0
2020-05-18,32.745,33.5,32.32,32.81,757659,32.745,33.5,32.32,32.81,757659,0.0,1.0
2020-05-19,31.59,33.5,31.42,32.65,549961,31.59,33.5,31.42,32.65,549961,0.0,1.0
2020-05-20,32.08,33.06,31.75,32.45,603614,32.08,33.06,31.75,32.45,603614,0.0,1.0
2020-05-21,31.86,32.74,31.815,32.2,288439,31.86,32.74,31.815,32.2,288439,0.0,1.0
2020-05-22,31.92,32.15,31.33,32.15,134348,31.92,32.15,31.33,32.15,134348,0.0,1.0
2020-05-26,32.64,33.8,32.06,33.8,269166,32.64,33.8,32.06,33.8,269166,0.0,1.0
2020-05-27,33.39,34.03,32.87,33.66,571317,33.39,34.03,32.87,33.66,571317,0.0,1.0
2020-05-28,32.82,33.92,32.69,33.52,302886,32.82,33.92,32.69,33.52,302886,0.0,1.0
2020-05-29,31.77,33.09,31.3,32.01,266574,31.77,33.09,31.3,32.01,266574,0.0,1.0
2020-06-01,32.24,32.92,31.74,31.74,529981,32.24,32.92,31.74,31.74,529981,0.0,1.0
2020-06-02,32.49,32.98,32.26,32.6,326518,32.49,32.98,32.26,32.6,326518,0.0,1.0
2020-06-03,33.33,34.15,32.94,33.07,288825,33.33,34.15,32.94,33.07,288825,0.0,1.0
2020-06-04,34.29,34.44,32.69,33.11,781432,34.29,34.44,32.69,33.11,781432,0.0,1.0
2020-06-05,37.27,37.82,35.25,35.25,790591,37.27,37.82,35.25,35.25,790591,0.0,1.0
2020-06-08,36.83,38.355,36.16,38.23,353471,36.83,38.355,36.16,38.23,353471,0.0,1.0
2020-06-09,36.67,37.27,35.83,35.83,263432,36.67,37.27,35.83,35.83,263432,0.0,1.0
2020-06-10,35.14,36.77,34.32,36.77,339624,35.14,36.77,34.32,36.77,339624,0.0,1.0
2020-06-11,34.91,35.36,33.16,33.65,480144,34.91,35.36,33.16,33.65,480144,0.0,1.0
2020-06-12,35.71,36.56,33.65,36.4,469588,35.71,36.56,33.65,36.4,469588,0.0,1.0
2020-06-15,37.53,37.605,33.83,33.83,267206,37.53,37.605,33.83,33.83,267206,0.0,1.0
2020-06-16,37.24,39.25,35.41,39.13,401760,37.24,39.25,35.41,39.13,401760,0.0,1.0
2020-06-17,37.25,37.85,36.8007,37.19,206354,37.25,37.85,36.8007,37.19,206354,0.0,1.0
2020-06-18,36.5,37.65,36.17,36.83,254736,36.5,37.65,36.17,36.83,254736,0.0,1.0
2020-06-19,35.97,37.1549,35.58,37.03,335521,35.97,37.1549,35.58,37.03,335521,0.0,1.0
2020-06-22,36.0,36.55,35.2022,35.62,316029,36.0,36.55,35.2022,35.62,316029,0.0,1.0
2020-06-23,34.74,36.54,34.64,36.44,592162,34.74,36.54,34.64,36.44,592162,0.0,1.0
2020-06-24,34.08,34.79,33.69,34.5,535066,34.08,34.79,33.69,34.5,535066,0.0,1.0
2020-06-25,34.52,34.735,33.03,33.74,1066944,34.52,34.735,33.03,33.74,1066944,0.0,1.0
2020-06-26,32.445,34.85,32.19,34.6,698711,32.445,34.85,32.19,34.6,698711,0.0,1.0
2020-06-29,34.08,34.26,32.25,33.13,335800,34.08,34.26,32.25,33.13,335800,0.0,1.0
2020-06-30,34.18,34.74,33.79,33.84,244100,34.18,34.74,33.79,33.84,244100,0.0,1.0
2020-07-01,33.65,34.67,33.26,34.1,245500,33.65,34.67,33.26,34.1,245500,0.0,1.0
2020-07-02,33.82,34.78,33.65,34.59,191400,33.82,34.78,33.65,34.59,191400,0.0,1.0
2020-07-06,34.28,34.81,33.87,34.79,191900,34.28,34.81,33.87,34.79,191900,0.0,1.0
2020-07-07,32.51,33.93,32.45,33.9,330200,32.51,33.93,32.45,33.9,330200,0.0,1.0
2020-07-08,33.35,33.35,32.11,32.32,231200,33.35,33.35,32.11,32.32,231200,0.0,1.0
2020-07-09,30.87,33.72,30.78,33.05,438100,30.87,33.72,30.78,33.05,438100,0.0,1.0
2020-07-10,32.05,32.11,30.55,30.87,251700,32.05,32.11,30.55,30.87,251700,0.0,1.0
2020-07-13,32.39,33.39,32.16,32.56,208000,32.39,33.39,32.16,32.56,208000,0.0,1.0
2020-07-14,33.29,33.3,32.01,32.48,233700,33.29,33.3,32.01,32.48,233700,0.0,1.0
2020-07-15,35.34,35.38,33.45,34.0,420200,35.34,35.38,33.45,34.0,420200,0.0,1.0
2020-07-16,36.06,36.6,34.63,35.09,449300,36.06,36.6,34.63,35.09,449300,0.0,1.0
2020-07-17,34.67,36.32,34.66,35.97,305900,34.67,36.32,34.66,35.97,305900,0.0,1.0
2020-07-20,35.17,35.33,34.35,34.35,178461,35.17,35.33,34.35,34.35,178461,0.0,1.0
2020-07-21,34.85,35.97,34.26,35.68,335429,34.85,35.97,34.26,35.68,335429,0.0,1.0
2020-07-22,34.92,35.05,34.38,34.45,157554,34.92,35.05,34.38,34.45,157554,0.0,1.0
2020-07-23,35.33,35.8,34.81,34.95,187361,35.33,35.8,34.81,34.95,187361,0.0,1.0
2020-07-24,34.82,35.4,34.68,35.17,133518,34.82,35.4,34.68,35.17,133518,0.0,1.0
2020-07-27,35.14,35.2,34.36,34.6,143781,35.14,35.2,34.36,34.6,143781,0.0,1.0
2020-07-28,35.51,35.8899,35.015,35.17,185775,35.51,35.8899,35.015,35.17,185775,0.0,1.0
2020-07-29,36.57,36.61,35.6666,35.79,260012,36.57,36.61,35.6666,35.79,260012,0.0,1.0
2020-07-30,35.7,35.94,35.37,35.76,299793,35.7,35.94,35.37,35.76,299793,0.0,1.0
2020-07-31,36.53,36.7,34.6,35.52,602632,36.53,36.7,34.6,35.52,602632,0.0,1.0
2020-08-03,36.17,36.555,35.73,36.48,135808,36.17,36.555,35.73,36.48,135808,0.0,1.0
2020-08-04,36.2,36.42,35.33,36.11,153506,36.2,36.42,35.33,36.11,153506,0.0,1.0
2020-08-05,39.38,40.03,36.44,36.47,584607,39.38,40.03,36.44,36.47,584607,0.0,1.0
2020-08-06,46.25,47.545,42.11,42.54,1352848,46.25,47.545,42.11,42.54,1352848,0.0,1.0
2020-08-07,42.98,46.18,42.52,46.02,816406,42.98,46.18,42.52,46.02,816406,0.0,1.0
2020-08-10,44.21,44.59,43.18,43.37,318055,44.21,44.59,43.18,43.37,318055,0.0,1.0
2020-08-11,43.63,45.74,43.36,44.79,283260,43.63,45.74,43.36,44.79,283260,0.0,1.0
2020-08-12,44.23,45.535,43.8,44.71,225594,44.23,45.535,43.8,44.71,225594,0.0,1.0
2020-08-13,44.33,45.02,42.9,43.91,253847,44.33,45.02,42.9,43.91,253847,0.0,1.0
2020-08-14,44.28,44.72,43.5082,43.81,311190,44.28,44.72,43.5082,43.81,311190,0.0,1.0
2020-08-17,44.13,44.4,43.16,44.22,127031,44.13,44.4,43.16,44.22,127031,0.0,1.0
2020-08-18,43.61,45.5917,42.97,44.4,478926,43.61,45.5917,42.97,44.4,478926,0.0,1.0
2020-08-19,46.14,46.34,43.41,43.6,523152,46.14,46.34,43.41,43.6,523152,0.0,1.0
2020-08-20,45.01,45.6,44.39,45.58,207294,45.01,45.6,44.39,45.58,207294,0.0,1.0
2020-08-21,45.98,47.0,44.88,44.88,304578,45.98,47.0,44.88,44.88,304578,0.0,1.0
2020-08-24,46.5,46.96,45.74,45.79,177192,46.5,46.96,45.74,45.79,177192,0.0,1.0
2020-08-25,46.13,46.975,45.77,46.95,284445,46.13,46.975,45.77,46.95,284445,0.0,1.0
2020-08-26,45.39,45.92,45.14,45.86,190973,45.39,45.92,45.14,45.86,190973,0.0,1.0
2020-08-27,46.19,46.715,45.07,45.47,272537,46.19,46.715,45.07,45.47,272537,0.0,1.0
2020-08-28,46.76,47.25,46.09,47.25,123424,46.76,47.25,46.09,47.25,123424,0.0,1.0
2020-08-31,45.94,47.03,45.9,46.39,289889,45.94,47.03,45.9,46.39,289889,0.0,1.0
2020-09-01,48.43,48.52,45.7584,45.95,315073,48.43,48.52,45.7584,45.95,315073,0.0,1.0
2020-09-02,48.22,49.01,47.84,48.12,431729,48.22,49.01,47.84,48.12,431729,0.0,1.0
2020-09-03,46.68,48.46,45.92,48.46,293855,46.68,48.46,45.92,48.46,293855,0.0,1.0
2020-09-04,46.71,47.8928,45.48,47.34,195956,46.71,47.8928,45.48,47.34,195956,0.0,1.0
2020-09-08,45.88,47.03,45.34,46.23,247970,45.88,47.03,45.34,46.23,247970,0.0,1.0
2020-09-09,42.29,45.24,42.09,45.23,1474607,42.29,45.24,42.09,45.23,1474607,0.0,1.0
2020-09-10,41.13,43.35,40.49,42.43,483264,41.13,43.35,40.49,42.43,483264,0.0,1.0
2020-09-11,41.06,41.79,40.89,41.38,298607,41.06,41.79,40.89,41.38,298607,0.0,1.0
2020-09-14,41.83,42.31,39.8,41.18,516629,41.83,42.31,39.8,41.18,516629,0.0,1.0
2020-09-15,40.16,42.3,40.05,42.01,272668,40.16,42.3,40.05,42.01,272668,0.0,1.0
2020-09-16,40.34,40.75,39.64,40.4,440163,40.34,40.75,39.64,40.4,440163,0.0,1.0
2020-09-17,39.82,40.64,39.61,39.87,360818,39.82,40.64,39.61,39.87,360818,0.0,1.0
2020-09-18,39.43,40.7,39.1564,40.09,784057,39.43,40.7,39.1564,40.09,784057,0.0,1.0
2020-09-21,39.21,39.38,36.91,38.22,488312,39.21,39.38,36.91,38.22,488312,0.0,1.0
2020-09-22,40.54,40.7334,38.91,39.47,688619,40.54,40.7334,38.91,39.47,688619,0.0,1.0
2020-09-23,39.23,41.0,39.17,40.63,305222,39.23,41.0,39.17,40.63,305222,0.0,1.0
2020-09-24,38.09,39.915,37.2,38.9,699659,38.09,39.915,37.2,38.9,699659,0.0,1.0
2020-09-25,37.02,38.67,36.75,38.45,520556,37.02,38.67,36.75,38.45,520556,0.0,1.0
2020-09-28,39.44,40.76,37.7,37.9,491800,39.44,40.76,37.7,37.9,491800,0.0,1.0
2020-09-29,38.66,39.15,37.39,39.14,251866,38.66,39.15,37.39,39.14,251866,0.0,1.0
2020-09-30,38.59,39.98,38.19,39.07,375677,38.59,39.98,38.19,39.07,375677,0.0,1.0
2020-10-01,39.26,39.3,37.5618,38.51,445496,39.26,39.3,37.5618,38.51,445496,0.0,1.0
2020-10-02,39.04,39.68,38.39,38.41,275927,39.04,39.68,38.39,38.41,275927,0.0,1.0
2020-10-05,39.75,40.08,39.05,39.46,250540,39.75,40.08,39.05,39.46,250540,0.0,1.0
2020-10-06,38.27,40.33,38.25,40.24,267107,38.27,40.33,38.25,40.24,267107,0.0,1.0
2020-10-07,37.54,39.21,37.295,38.61,381247,37.54,39.21,37.295,38.61,381247,0.0,1.0
2020-10-08,38.43,38.58,37.35,38.19,293443,38.43,38.58,37.35,38.19,293443,0.0,1.0
2020-10-09,38.45,39.7,38.12,38.81,226482,38.45,39.7,38.12,38.81,226482,0.0,1.0
2020-10-12,37.96,38.335,37.32,38.33,273076,37.96,38.335,37.32,38.33,273076,0.0,1.0
2020-10-13,38.59,38.7,37.79,37.86,238675,38.59,38.7,37.79,37.86,238675,0.0,1.0
2020-10-14,38.46,39.55,38.14,38.66,226166,38.46,39.55,38.14,38.66,226166,0.0,1.0
2020-10-15,40.25,42.27,37.75,37.83,525208,40.25,42.27,37.75,37.83,525208,0.0,1.0
2020-10-16,40.7,41.52,39.4013,40.0,365396,40.7,41.52,39.4013,40.0,365396,0.0,1.0
2020-10-19,40.07,41.42,39.92,41.36,157547,40.07,41.42,39.92,41.36,157547,0.0,1.0
2020-10-20,40.64,41.7,40.42,40.69,148374,40.64,41.7,40.42,40.69,148374,0.0,1.0
2020-10-21,39.33,40.6766,39.17,40.43,238403,39.33,40.6766,39.17,40.43,238403,0.0,1.0
2020-10-22,39.62,40.105,39.2,39.2,257775,39.62,40.105,39.2,39.2,257775,0.0,1.0
2020-10-23,39.33,40.22,38.92,39.87,176793,39.33,40.22,38.92,39.87,176793,0.0,1.0
2020-10-26,37.77,39.18,37.36,38.93,379568,37.77,39.18,37.36,38.93,379568,0.0,1.0
2020-10-27,36.84,38.435,36.65,37.55,306646,36.84,38.435,36.65,37.55,306646,0.0,1.0
2020-10-28,34.75,36.225,34.69,35.98,563994,34.75,36.225,34.69,35.98,563994,0.0,1.0
2020-10-29,32.85,34.88,32.63,34.47,580317,32.85,34.88,32.63,34.47,580317,0.0,1.0
2020-10-30,31.93,33.3,31.23,32.79,710048,31.93,33.3,31.23,32.79,710048,0.0,1.0
2020-11-02,33.74,34.5,32.29,32.87,802040,33.74,34.5,32.29,32.87,802040,0.0,1.0
2020-11-03,31.3,34.1318,30.43,32.76,1429917,31.3,34.1318,30.43,32.76,1429917,0.0,1.0
2020-11-04,32.54,33.485,30.91,31.54,868444,32.54,33.485,30.91,31.54,868444,0.0,1.0
2020-11-05,32.72,33.2,32.14,32.4596,365905,32.72,33.2,32.14,32.4596,365905,0.0,1.0
2020-11-06,31.34,32.84,31.07,32.12,343067,31.34,32.84,31.07,32.12,343067,0.0,1.0
2020-11-09,31.45,34.3,31.37,33.49,597957,31.45,34.3,31.37,33.49,597957,0.0,1.0
2020-11-10,32.46,32.73,30.39,31.57,604844,32.46,32.73,30.39,31.57,604844,0.0,1.0
2020-11-11,31.74,33.2,31.2,32.66,348384,31.74,33.2,31.2,32.66,348384,0.0,1.0
2020-11-12,30.0,31.71,29.79,31.4,620393,30.0,31.71,29.79,31.4,620393,0.0,1.0
2020-11-13,30.5,30.72,29.73,30.42,395402,30.5,30.72,29.73,30.42,395402,0.0,1.0
2020-11-16,31.32,31.91,30.5,31.21,507470,31.32,31.91,30.5,31.21,507470,0.0,1.0
2020-11-17,31.53,31.8,30.41,30.85,655886,31.53,31.8,30.41,30.85,655886,0.0,1.0
2020-11-18,33.77,34.7,31.595,32.4,749755,33.77,34.7,31.595,32.4,749755,0.0,1.0
2020-11-19,32.68,33.38,32.2,33.38,239661,32.68,33.38,32.2,33.38,239661,0.0,1.0
2020-11-20,32.47,32.85,32.13,32.2,612097,32.47,32.85,32.13,32.2,612097,0.0,1.0
2020-11-23,35.15,35.27,32.1921,32.87,565461,35.15,35.27,32.1921,32.87,565461,0.0,1.0
2020-11-24,35.81,36.65,35.49,35.71,520140,35.81,36.65,35.49,35.71,520140,0.0,1.0
2020-11-25,34.66,35.96,34.48,35.96,249840,34.66,35.96,34.48,35.96,249840,0.0,1.0
2020-11-27,33.74,34.84,33.57,34.53,258031,33.74,34.84,33.57,34.53,258031,0.0,1.0
2020-11-30,34.14,34.65,32.94,33.61,720852,34.14,34.65,32.94,33.61,720852,0.0,1.0
2020-12-01,36.03,36.14,34.62,35.0,477001,36.03,36.14,34.62,35.0,477001,0.0,1.0
2020-12-02,36.29,36.82,35.19,36.39,418959,36.29,36.82,35.19,36.39,418959,0.0,1.0
2020-12-03,36.68,37.26,36.03,36.38,265965,36.68,37.26,36.03,36.38,265965,0.0,1.0
2020-12-04,37.75,38.205,36.76,36.8,352560,37.75,38.205,36.76,36.8,352560,0.0,1.0
2020-12-07,37.88,38.2,37.05,37.58,452792,37.88,38.2,37.05,37.58,452792,0.0,1.0
2020-12-08,38.56,38.61,37.8,37.8,327715,38.56,38.61,37.8,37.8,327715,0.0,1.0
2020-12-09,39.58,39.91,38.3,38.84,403120,39.58,39.91,38.3,38.84,403120,0.0,1.0
2020-12-10,40.52,40.63,38.3084,39.19,279911,40.52,40.63,38.3084,39.19,279911,0.0,1.0
2020-12-11,38.98,41.0,38.54,40.4,337035,38.98,41.0,38.54,40.4,337035,0.0,1.0
2020-12-14,38.0,39.96,37.99,39.3,675870,38.0,39.96,37.99,39.3,675870,0.0,1.0
2020-12-15,39.74,39.88,37.05,37.95,633991,39.74,39.88,37.05,37.95,633991,0.0,1.0
2020-12-16,37.48,40.386,37.28,40.08,544674,37.48,40.386,37.28,40.08,544674,0.0,1.0
2020-12-17,37.77,38.32,37.29,37.51,301421,37.77,38.32,37.29,37.51,301421,0.0,1.0
2020-12-18,38.0,38.5,36.81,38.03,837015,38.0,38.5,36.81,38.03,837015,0.0,1.0
2020-12-21,36.87,38.1899,36.6,37.13,477045,36.87,38.1899,36.6,37.13,477045,0.0,1.0
2020-12-22,36.84,38.0,36.58,36.91,298687,36.84,38.0,36.58,36.91,298687,0.0,1.0
2020-12-23,37.55,38.49,37.09,37.09,431646,37.55,38.49,37.09,37.09,431646,0.0,1.0
2020-12-24,37.78,37.9,37.36,37.9,118104,37.78,37.9,37.36,37.9,118104,0.0,1.0
2020-12-28,37.29,38.25,37.18,38.25,250007,37.29,38.25,37.18,38.25,250007,0.0,1.0
2020-12-29,37.0,37.5,36.88,37.48,265335,37.0,37.5,36.88,37.48,265335,0.0,1.0
2020-12-30,38.78,38.97,36.79,36.79,505196,38.78,38.97,36.79,36.79,505196,0.0,1.0
2020-12-31,38.95,39.31,38.35,38.97,232826,38.95,39.31,38.35,38.97,232826,0.0,1.0
2021-01-04,37.23,39.14,36.7888,39.1,379599,37.23,39.14,36.7888,39.1,379599,0.0,1.0
2021-01-05,37.84,38.125,36.985,37.09,855885,37.84,38.125,36.985,37.09,855885,0.0,1.0
2021-01-06,37.79,39.27,37.3956,38.4,680341,37.79,39.27,37.3956,38.4,680341,0.0,1.0
2021-01-07,36.32,38.0,34.41,37.82,1284465,36.32,38.0,34.41,37.82,1284465,0.0,1.0
2021-01-08,33.635,36.17,32.6,36.01,2000348,33.635,36.17,32.6,36.01,2000348,0.0,1.0
2021-01-11,32.6,34.48,32.52,33.1657,664569,32.6,34.48,32.52,33.1657,664569,0.0,1.0
2021-01-12,32.19,32.92,31.5,32.92,1083299,32.19,32.92,31.5,32.92,1083299,0.0,1.0
2021-01-13,33.01,33.19,32.03,32.03,484951,33.01,33.19,32.03,32.03,484951,0.0,1.0
2021-01-14,33.25,33.61,32.64,33.01,352299,33.25,33.61,32.64,33.01,352299,0.0,1.0
2021-01-15,31.81,32.98,31.71,32.91,415193,31.81,32.98,31.71,32.91,415193,0.0,1.0
2021-01-19,32.58,32.63,31.237,32.1391,545834,32.58,32.63,31.237,32.1391,545834,0.0,1.0
2021-01-20,32.8,33.47,31.9434,32.43,621209,32.8,33.47,31.9434,32.43,621209,0.0,1.0
2021-01-21,32.97,33.57,32.5,32.97,510548,32.97,33.57,32.5,32.97,510548,0.0,1.0
2021-01-22,30.24,32.92,29.8,32.49,1456473,30.24,32.92,29.8,32.49,1456473,0.0,1.0
2021-01-25,30.17,30.7664,29.21,30.42,647374,30.17,30.7664,29.21,30.42,647374,0.0,1.0
2021-01-26,30.88,31.43,30.15,30.3,562081,30.88,31.43,30.15,30.3,562081,0.0,1.0
2021-01-27,30.97,31.87,29.76,30.5,593267,30.97,31.87,29.76,30.5,593267,0.0,1.0
2021-01-28,30.79,31.38,30.05,31.38,377680,30.79,31.38,30.05,31.38,377680,0.0,1.0
2021-01-29,29.7,31.205,29.65,30.98,385426,29.7,31.205,29.65,30.98,385426,0.0,1.0
2021-02-01,30.63,30.94,29.65,30.16,308975,30.63,30.94,29.65,30.16,308975,0.0,1.0
2021-02-02,31.41,31.67,30.63,31.02,294595,31.41,31.67,30.63,31.02,294595,0.0,1.0
2021-02-03,31.95,31.95,31.135,31.31,234472,31.95,31.95,31.135,31.31,234472,0.0,1.0
2021-02-04,32.42,32.76,31.87,32.09,492208,32.42,32.76,31.87,32.09,492208,0.0,1.0
2021-02-05,32.96,33.39,32.34,32.75,335163,32.96,33.39,32.34,32.75,335163,0.0,1.0
2021-02-08,33.78,33.92,32.98,33.11,401400,33.78,33.92,32.98,33.11,401400,0.0,1.0
2021-02-09,33.25,33.78,32.39,33.78,262456,33.25,33.78,32.39,33.78,262456,0.0,1.0
2021-02-10,33.09,33.66,32.97,33.4,171447,33.09,33.66,32.97,33.4,171447,0.0,1.0
2021-02-11,33.35,33.61,32.61,33.06,202796,33.35,33.61,32.61,33.06,202796,0.0,1.0
2021-02-12,33.39,33.96,33.19,33.19,215453,33.39,33.96,33.19,33.19,215453,0.0,1.0
2021-02-16,33.41,33.98,33.05,33.43,237287,33.41,33.98,33.05,33.43,237287,0.0,1.0
2021-02-17,32.85,33.39,32.64,33.33,171717,32.85,33.39,32.64,33.33,171717,0.0,1.0
2021-02-18,32.33,32.91,32.02,32.51,243800,32.33,32.91,32.02,32.51,243800,0.0,1.0
2021-02-19,32.73,33.08,32.32,32.48,319742,32.73,33.08,32.32,32.48,319742,0.0,1.0
2021-02-22,33.63,33.7,32.59,32.66,324995,33.63,33.7,32.59,32.66,324995,0.0,1.0
2021-02-23,33.3,33.655,32.77,33.53,200380,33.3,33.655,32.77,33.53,200380,0.0,1.0
2021-02-24,34.35,34.71,33.02,33.36,468213,34.35,34.71,33.02,33.36,468213,0.0,1.0
2021-02-25,33.17,34.98,31.995,32.5,803479,33.17,34.98,31.995,32.5,803479,0.0,1.0
2021-02-26,33.42,33.71,31.82,32.715,676559,33.42,33.71,31.82,32.715,676559,0.0,1.0
2021-03-01,33.93,34.3613,33.5,34.33,335165,33.93,34.3613,33.5,34.33,335165,0.0,1.0
2021-03-02,34.0,34.68,33.76,33.82,308701,34.0,34.68,33.76,33.82,308701,0.0,1.0
2021-03-03,35.21,35.76,33.62,34.26,815588,35.21,35.76,33.62,34.26,815588,0.0,1.0
2021-03-04,36.72,36.77,35.24,35.37,641505,36.72,36.77,35.24,35.37,641505,0.0,1.0
2021-03-05,38.06,38.31,36.54,37.14,752505,38.06,38.31,36.54,37.14,752505,0.0,1.0
2021-03-08,40.38,40.51,38.17,38.25,734703,40.38,40.51,38.17,38.25,734703,0.0,1.0
2021-03-09,40.12,40.915,39.75,39.81,705806,40.12,40.915,39.75,39.81,705806,0.0,1.0
2021-03-10,41.06,41.22,39.9,40.64,367680,41.06,41.22,39.9,40.64,367680,0.0,1.0
2021-03-11,41.38,41.48,40.19,41.04,367392,41.38,41.48,40.19,41.04,367392,0.0,1.0
2021-03-12,41.62,41.77,39.5167,41.21,403063,41.62,41.77,39.5167,41.21,403063,0.0,1.0
2021-03-15,42.3,42.89,41.18,41.18,418582,42.3,42.89,41.18,41.18,418582,0.0,1.0
2021-03-16,40.76,41.98,40.53,41.9,256528,40.76,41.98,40.53,41.9,256528,0.0,1.0
2021-03-17,41.25,41.55,40.45,40.87,234190,41.25,41.55,40.45,40.87,234190,0.0,1.0
2021-03-18,40.09,41.82,39.92,41.41,232957,40.09,41.82,39.92,41.41,232957,0.0,1.0
2021-03-19,39.97,40.76,39.37,39.5,574016,39.97,40.76,39.37,39.5,574016,0.0,1.0
2021-03-22,40.68,40.83,39.75,39.75,286581,40.68,40.83,39.75,39.75,286581,0.0,1.0
2021-03-23,40.7,41.28,40.27,40.27,336727,40.7,41.28,40.27,40.27,336727,0.0,1.0
2021-03-24,39.94,41.26,39.75,41.21,885608,39.94,41.26,39.75,41.21,885608,0.0,1.0
2021-03-25,40.25,40.43,39.1,39.85,454736,40.25,40.43,39.1,39.85,454736,0.0,1.0
2021-03-26,41.65,41.77,39.66,40.5,383644,41.65,41.77,39.66,40.5,383644,0.0,1.0
2021-03-29,41.2,41.99,40.68,41.53,216426,41.2,41.99,40.68,41.53,216426,0.0,1.0
2021-03-30,40.75,41.6,40.21,41.16,293363,40.75,41.6,40.21,41.16,293363,0.0,1.0
2021-03-31,40.23,41.16,40.13,40.76,260092,40.23,41.16,40.13,40.76,260092,0.0,1.0
2021-04-01,40.36,40.52,39.53,40.26,252764,40.36,40.52,39.53,40.26,252764,0.0,1.0
2021-04-05,39.91,40.84,39.83,40.71,196793,39.91,40.84,39.83,40.71,196793,0.0,1.0
2021-04-06,38.7,40.54,38.055,40.01,317301,38.7,40.54,38.055,40.01,317301,0.0,1.0
2021-04-07,38.9,39.35,38.14,38.78,204090,38.9,39.35,38.14,38.78,204090,0.0,1.0
2021-04-08,38.65,38.86,38.17,38.65,296328,38.65,38.86,38.17,38.65,296328,0.0,1.0
2021-04-09,38.85,38.86,38.24,38.74,156499,38.85,38.86,38.24,38.74,156499,0.0,1.0
2021-04-12,39.0,39.68,38.87,39.09,146245,39.0,39.68,38.87,39.09,146245,0.0,1.0
2021-04-13,38.54,38.92,38.18,38.79,265325,38.54,38.92,38.18,38.79,265325,0.0,1.0
2021-04-14,38.1,39.295,37.93,38.65,274894,38.1,39.295,37.93,38.65,274894,0.0,1.0
2021-04-15,37.94,38.47,37.6,38.24,277614,37.94,38.47,37.6,38.24,277614,0.0,1.0
2021-04-16,38.75,39.05,37.8995,38.27,177101,38.75,39.05,37.8995,38.27,177101,0.0,1.0
2021-04-19,38.51,38.81,38.18,38.72,116303,38.51,38.81,38.18,38.72,116303,0.0,1.0
2021-04-20,38.44,39.17,38.11,38.18,197797,38.44,39.17,38.11,38.18,197797,0.0,1.0
2021-04-21,39.17,39.3,38.13,38.32,191566,39.17,39.3,38.13,38.32,191566,0.0,1.0
2021-04-22,38.27,39.03,38.25,39.03,134630,38.27,39.03,38.25,39.03,134630,0.0,1.0
2021-04-23,38.72,39.02,37.77,38.29,253529,38.72,39.02,37.77,38.29,253529,0.0,1.0
2021-04-26,38.98,39.59,38.75,38.91,162484,38.98,39.59,38.75,38.91,162484,0.0,1.0
2021-04-27,38.58,39.14,38.23,38.99,137879,38.58,39.14,38.23,38.99,137879,0.0,1.0
2021-04-28,38.97,39.57,38.7,38.71,141956,38.97,39.57,38.7,38.71,141956,0.0,1.0
2021-04-29,38.95,39.63,38.71,39.28,101913,38.95,39.63,38.71,39.28,101913,0.0,1.0
2021-04-30,39.34,39.38,38.33,38.78,263255,39.34,39.38,38.33,38.78,263255,0.0,1.0
2021-05-03,40.46,41.17,39.69,39.69,378338,40.46,41.17,39.69,39.69,378338,0.0,1.0
2021-05-04,40.62,40.91,40.14,40.46,148208,40.62,40.91,40.14,40.46,148208,0.0,1.0
2021-05-05,41.14,41.525,39.94,40.82,212897,41.14,41.525,39.94,40.82,212897,0.0,1.0
2021-05-06,43.07,45.25,41.62,43.55,479860,43.07,45.25,41.62,43.55,479860,0.0,1.0
2021-05-07,43.1,43.4,41.78,42.74,383584,43.1,43.4,41.78,42.74,383584,0.0,1.0
2021-05-10,41.94,43.9,41.88,42.66,432172,41.94,43.9,41.88,42.66,432172,0.0,1.0
2021-05-11,41.29,41.93,40.62,41.2,278355,41.29,41.93,40.62,41.2,278355,0.0,1.0
2021-05-12,40.88,41.99,40.52,41.46,244995,40.88,41.99,40.52,41.46,244995,0.0,1.0
2021-05-13,42.48,42.7,40.38,40.38,251474,42.48,42.7,40.38,40.38,251474,0.0,1.0
2021-05-14,43.23,44.09,42.82,42.82,285829,43.23,44.09,42.82,42.82,285829,0.0,1.0
2021-05-17,42.83,43.25,42.165,42.81,266386,42.83,43.25,42.165,42.81,266386,0.0,1.0
2021-05-18,43.26,43.87,43.03,43.03,210195,43.26,43.87,43.03,43.03,210195,0.0,1.0
2021-05-19,43.87,43.94,42.53,42.74,172351,43.87,43.94,42.53,42.74,172351,0.0,1.0
2021-05-20,43.5,44.1,43.285,43.8,128186,43.5,44.1,43.285,43.8,128186,0.0,1.0
2021-05-21,43.96,44.18,43.65,43.65,179913,43.96,44.18,43.65,43.65,179913,0.0,1.0
2021-05-24,44.01,44.29,43.22,44.17,162202,44.01,44.29,43.22,44.17,162202,0.0,1.0
2021-05-25,44.23,44.94,43.84,44.03,322027,44.23,44.94,43.84,44.03,322027,0.0,1.0
2021-05-26,45.78,45.91,44.0,44.0,345762,45.78,45.91,44.0,44.0,345762,0.0,1.0
2021-05-27,46.44,46.95,46.11,46.11,379276,46.44,46.95,46.11,46.11,379276,0.0,1.0
2021-05-28,46.29,46.76,45.71,46.18,560209,46.29,46.76,45.71,46.18,560209,0.0,1.0
2021-06-01,47.69,47.75,46.29,46.69,473516,47.69,47.75,46.29,46.69,473516,0.0,1.0
2021-06-02,47.31,49.015,47.15,47.9,336119,47.31,49.015,47.15,47.9,336119,0.0,1.0
2021-06-03,47.48,47.66,46.47,47.1,193246,47.48,47.66,46.47,47.1,193246,0.0,1.0
2021-06-04,47.37,47.98,47.07,47.83,161959,47.37,47.98,47.07,47.83,161959,0.0,1.0
2021-06-07,48.23,48.24,46.865,47.09,417381,48.23,48.24,46.865,47.09,417381,0.0,1.0
2021-06-08,48.48,48.99,47.8,48.03,193934,48.48,48.99,47.8,48.03,193934,0.0,1.0
2021-06-09,48.8,48.92,48.185,48.45,228163,48.8,48.92,48.185,48.45,228163,0.0,1.0
2021-06-10,48.73,48.94,48.08,48.93,316368,48.73,48.94,48.08,48.93,316368,0.0,1.0
2021-06-11,49.29,49.29,48.64,48.88,127719,49.29,49.29,48.64,48.88,127719,0.0,1.0
2021-06-14,48.78,49.74,48.56,49.56,163481,48.78,49.74,48.56,49.56,163481,0.0,1.0
2021-06-15,48.88,49.34,48.48,49.08,260041,48.88,49.34,48.48,49.08,260041,0.0,1.0
2021-06-16,49.14,49.45,48.36,48.66,131455,49.14,49.45,48.36,48.66,131455,0.0,1.0
2021-06-17,48.97,49.33,47.9,49.07,186124,48.97,49.33,47.9,49.07,186124,0.0,1.0
2021-06-18,47.49,48.8,47.01,48.3,732129,47.49,48.8,47.01,48.3,732129,0.0,1.0
2021-06-21,48.16,48.39,47.43,47.64,143363,48.16,48.39,47.43,47.64,143363,0.0,1.0
2021-06-22,47.89,48.175,47.29,47.96,124209,47.89,48.175,47.29,47.96,124209,0.0,1.0
2021-06-23,47.8,48.3,47.72,48.08,110774,47.8,48.3,47.72,48.08,110774,0.0,1.0
2021-06-24,48.5,48.55,47.59,47.77,139820,48.5,48.55,47.59,47.77,139820,0.0,1.0
2021-06-25,48.27,49.07,48.2,48.63,415387,48.27,49.07,48.2,48.63,415387,0.0,1.0
2021-06-28,47.94,48.44,47.5,48.32,169260,47.94,48.44,47.5,48.32,169260,0.0,1.0
2021-06-29,47.54,48.18,47.21,48.07,110187,47.54,48.18,47.21,48.07,110187,0.0,1.0
2021-06-30,47.39,47.93,47.18,47.45,120301,47.39,47.93,47.18,47.45,120301,0.0,1.0
2021-07-01,47.93,48.32,47.41,47.84,148877,47.93,48.32,47.41,47.84,148877,0.0,1.0
2021-07-02,47.44,48.2,47.395,48.2,79833,47.44,48.2,47.395,48.2,79833,0.0,1.0
2021-07-06,46.95,47.74,46.455,47.67,146068,46.95,47.74,46.455,47.67,146068,0.0,1.0
2021-07-07,47.26,47.63,46.63,46.83,137762,47.26,47.63,46.63,46.83,137762,0.0,1.0
2021-07-08,46.48,47.06,43.2416,46.4,132231,46.48,47.06,43.2416,46.4,132231,0.0,1.0
2021-07-09,47.06,47.89,46.56,47.16,110677,47.06,47.89,46.56,47.16,110677,0.0,1.0
2021-07-12,47.68,47.74,46.43,46.83,84009,47.68,47.74,46.43,46.83,84009,0.0,1.0
2021-07-13,47.31,47.71,47.0,47.65,62810,47.31,47.71,47.0,47.65,62810,0.0,1.0
2021-07-14,46.83,47.53,46.49,47.46,96185,46.83,47.53,46.49,47.46,96185,0.0,1.0
2021-07-15,47.08,47.38,46.42,46.46,344298,47.08,47.38,46.42,46.46,344298,0.0,1.0
2021-07-16,46.5,47.44,46.11,47.32,139894,46.5,47.44,46.11,47.32,139894,0.0,1.0
2021-07-19,45.77,46.4799,45.3,45.57,184136,45.77,46.4799,45.3,45.57,184136,0.0,1.0
2021-07-20,46.71,47.24,45.9,45.9,223315,46.71,47.24,45.9,45.9,223315,0.0,1.0
2021-07-21,47.02,47.85,46.44,46.75,91308,47.02,47.85,46.44,46.75,91308,0.0,1.0
2021-07-22,46.15,47.49,45.805,46.9,108144,46.15,47.49,45.805,46.9,108144,0.0,1.0
2021-07-23,45.86,46.48,45.53,46.48,136669,45.86,46.48,45.53,46.48,136669,0.0,1.0
2021-07-26,46.41,46.57,45.86,45.9,73680,46.41,46.57,45.86,45.9,73680,0.0,1.0
2021-07-27,47.29,47.29,45.87,46.14,158312,47.29,47.29,45.87,46.14,158312,0.0,1.0
2021-07-28,47.25,47.65,46.71,47.36,100858,47.25,47.65,46.71,47.36,100858,0.0,1.0
2021-07-29,47.33,48.15,47.33,47.47,108575,47.33,48.15,47.33,47.47,108575,0.0,1.0
2021-07-30,47.34,48.45,47.1,47.16,116345,47.34,48.45,47.1,47.16,116345,0.0,1.0
2021-08-02,47.02,48.22,46.95,47.52,138028,47.02,48.22,46.95,47.52,138028,0.0,1.0
2021-08-03,47.85,47.91,46.175,46.96,166790,47.85,47.91,46.175,46.96,166790,0.0,1.0
2021-08-04,46.82,48.055,46.65,47.57,206424,46.82,48.055,46.65,47.57,206424,0.0,1.0
2021-08-05,46.89,48.99,46.335,48.99,170461,46.89,48.99,46.335,48.99,170461,0.0,1.0
2021-08-06,48.24,48.39,46.5,47.11,273018,48.24,48.39,46.5,47.11,273018,0.0,1.0
2021-08-09,47.62,48.5238,47.48,48.29,161984,47.62,48.5238,47.48,48.29,161984,0.0,1.0
2021-08-10,48.41,48.75,46.96,47.48,191611,48.41,48.75,46.96,47.48,191611,0.0,1.0
2021-08-11,48.08,48.74,47.82,48.5,162856,48.08,48.74,47.82,48.5,162856,0.0,1.0
2021-08-12,47.03,48.06,47.0,47.98,145555,47.03,48.06,47.0,47.98,145555,0.0,1.0
2021-08-13,46.66,47.01,46.24,46.89,118581,46.66,47.01,46.24,46.89,118581,0.0,1.0
2021-08-16,46.99,47.07,46.1,46.38,157715,46.99,47.07,46.1,46.38,157715,0.0,1.0
2021-08-17,47.7,48.03,46.61,46.64,215113,47.7,48.03,46.61,46.64,215113,0.0,1.0
2021-08-18,47.34,48.13,46.9,47.64,100870,47.34,48.13,46.9,47.64,100870,0.0,1.0
2021-08-19,46.68,47.28,46.37,46.84,216383,46.68,47.28,46.37,46.84,216383,0.0,1.0
2021-08-20,47.35,47.89,46.17,46.52,134148,47.35,47.89,46.17,46.52,134148,0.0,1.0
2021-08-23,46.6,47.93,46.285,47.61,125704,46.6,47.93,46.285,47.61,125704,0.0,1.0
2021-08-24,46.66,46.835,46.12,46.69,100607,46.66,46.835,46.12,46.69,100607,0.0,1.0
2021-08-25,46.72,47.475,46.31,46.84,99723,46.72,47.475,46.31,46.84,99723,0.0,1.0
2021-08-26,46.68,46.8,46.33,46.52,124487,46.68,46.8,46.33,46.52,124487,0.0,1.0
2021-08-27,48.01,48.25,46.7,46.7,319770,48.01,48.25,46.7,46.7,319770,0.0,1.0
2021-08-30,47.63,48.59,47.48,47.98,117078,47.63,48.59,47.48,47.98,117078,0.0,1.0
2021-08-31,49.21,50.05,47.76,47.76,552983,49.21,50.05,47.76,47.76,552983,0.0,1.0
2021-09-01,48.09,49.23,47.77,49.21,225673,48.09,49.23,47.77,49.21,225673,0.0,1.0
2021-09-02,48.5,48.79,47.92,48.0,109009,48.5,48.79,47.92,48.0,109009,0.0,1.0
2021-09-03,48.28,48.411,47.67,48.4,116105,48.28,48.411,47.67,48.4,116105,0.0,1.0
2021-09-07,47.8,48.475,47.68,48.43,142983,47.8,48.475,47.68,48.43,142983,0.0,1.0
2021-09-08,47.84,47.97,47.17,47.57,121354,47.84,47.97,47.17,47.57,121354,0.0,1.0
2021-09-09,47.4,48.355,47.4,48.355,133187,47.4,48.355,47.4,48.355,133187,0.0,1.0
2021-09-10,47.44,48.22,47.03,47.45,139771,47.44,48.22,47.03,47.45,139771,0.0,1.0
2021-09-13,48.8,48.88,47.59,47.91,140244,48.8,48.88,47.59,47.91,140244,0.0,1.0
2021-09-14,47.88,49.11,47.555,49.11,183585,47.88,49.11,47.555,49.11,183585,0.0,1.0
2021-09-15,48.02,48.5,47.41,47.82,178848,48.02,48.5,47.41,47.82,178848,0.0,1.0
2021-09-16,47.21,48.41,47.03,48.19,222604,47.21,48.41,47.03,48.19,222604,0.0,1.0
2021-09-17,47.83,47.94,46.89,47.43,630315,47.83,47.94,46.89,47.43,630315,0.0,1.0
2021-09-20,48.31,48.42,47.07,47.13,216349,48.31,48.42,47.07,47.13,216349,0.0,1.0
2021-09-21,48.24,48.8094,47.82,48.65,210123,48.24,48.8094,47.82,48.65,210123,0.0,1.0
2021-09-22,48.19,49.34,48.18,48.43,92518,48.19,49.34,48.18,48.43,92518,0.0,1.0
2021-09-23,48.17,48.71,48.08,48.55,85518,48.17,48.71,48.08,48.55,85518,0.0,1.0
2021-09-24,47.63,48.74,47.57,48.21,133842,47.63,48.74,47.57,48.21,133842,0.0,1.0
2021-09-27,49.49,50.01,47.86,47.86,205920,49.49,50.01,47.86,47.86,205920,0.0,1.0
2021-09-28,49.06,50.33,48.82,49.54,131026,49.06,50.33,48.82,49.54,131026,0.0,1.0
2021-09-29,49.57,49.72,48.725,49.31,329710,49.57,49.72,48.725,49.31,329710,0.0,1.0
2021-09-30,49.27,50.07,49.25,49.86,115939,49.27,50.07,49.25,49.86,115939,0.0,1.0
2021-10-01,50.12,50.81,49.32,49.32,193279,50.12,50.81,49.32,49.32,193279,0.0,1.0
2021-10-04,49.91,50.61,49.64,49.89,162902,49.91,50.61,49.64,49.89,162902,0.0,1.0
2021-10-05,49.89,50.62,49.51,50.06,305704,49.89,50.62,49.51,50.06,305704,0.0,1.0
2021-10-06,50.1,50.56,49.54,49.54,163452,50.1,50.56,49.54,49.54,163452,0.0,1.0
2021-10-07,50.31,50.94,50.105,50.33,295122,50.31,50.94,50.105,50.33,295122,0.0,1.0
2021-10-08,50.41,50.93,50.22,50.24,115153,50.41,50.93,50.22,50.24,115153,0.0,1.0
2021-10-11,50.79,51.3,50.44,50.71,169816,50.79,51.3,50.44,50.71,169816,0.0,1.0
2021-10-12,50.83,51.85,50.62,50.83,203257,50.83,51.85,50.62,50.83,203257,0.0,1.0
2021-10-13,51.14,51.24,50.2,50.98,147590,51.14,51.24,50.2,50.98,147590,0.0,1.0
2021-10-14,51.29,51.85,50.84,51.34,138526,51.29,51.85,50.84,51.34,138526,0.0,1.0
2021-10-15,51.15,52.43,51.07,51.93,210888,51.15,52.43,51.07,51.93,210888,0.0,1.0
2021-10-18,51.72,51.82,50.945,51.11,585246,51.72,51.82,50.945,51.11,585246,0.0,1.0
2021-10-19,50.78,52.27,50.65,51.94,241339,50.78,52.27,50.65,51.94,241339,0.0,1.0
2021-10-20,51.45,51.91,50.49,50.66,103725,51.45,51.91,50.49,50.66,103725,0.0,1.0
2021-10-21,52.42,52.54,50.92,51.58,224429,52.42,52.54,50.92,51.58,224429,0.0,1.0
2021-10-22,51.47,53.29,51.01,52.68,127025,51.47,53.29,51.01,52.68,127025,0.0,1.0
2021-10-25,52.75,52.92,51.48,51.54,194715,52.75,52.92,51.48,51.54,194715,0.0,1.0
2021-10-26,52.35,53.42,52.09,52.91,228389,52.35,53.42,52.09,52.91,228389,0.0,1.0
2021-10-27,53.14,53.38,52.13,52.51,170234,53.14,53.38,52.13,52.51,170234,0.0,1.0
2021-10-28,53.71,54.09,53.05,53.46,278339,53.71,54.09,53.05,53.46,278339,0.0,1.0
2021-10-29,54.02,54.81,53.68,53.68,611483,54.02,54.81,53.68,53.68,611483,0.0,1.0
2021-11-01,53.5,54.95,53.31,54.45,491653,53.5,54.95,53.31,54.45,491653,0.0,1.0
2021-11-02,53.37,53.69,52.17,53.69,304287,53.37,53.69,52.17,53.69,304287,0.0,1.0
2021-11-03,54.02,54.62,52.0,53.17,304139,54.02,54.62,52.0,53.17,304139,0.0,1.0
2021-11-04,58.91,60.29,58.11,59.0,980992,58.91,60.29,58.11,59.0,980992,0.0,1.0
2021-11-05,59.7,59.8606,58.745,59.07,386724,59.7,59.8606,58.745,59.07,386724,0.0,1.0
2021-11-08,60.0,60.23,58.895,59.77,310891,60.0,60.23,58.895,59.77,310891,0.0,1.0
2021-11-09,59.08,60.75,59.0,60.12,245929,59.08,60.75,59.0,60.12,245929,0.0,1.0
2021-11-10,58.5,59.21,58.44,58.94,254415,58.5,59.21,58.44,58.94,254415,0.0,1.0
2021-11-11,59.38,59.9,58.6,58.6,283645,59.38,59.9,58.6,58.6,283645,0.0,1.0
2021-11-12,58.95,59.39,58.6,59.24,311544,58.95,59.39,58.6,59.24,311544,0.0,1.0
2021-11-15,59.08,59.72,58.71,59.31,267731,59.08,59.72,58.71,59.31,267731,0.0,1.0
2021-11-16,59.15,59.44,58.63,59.0,464935,59.15,59.44,58.63,59.0,464935,0.0,1.0
2021-11-17,59.05,59.35,58.8,59.0,274769,59.05,59.35,58.8,59.0,274769,0.0,1.0
2021-11-18,59.38,59.5,58.92,59.1,191983,59.38,59.5,58.92,59.1,191983,0.0,1.0
2021-11-19,58.92,59.52,58.92,59.24,162512,58.92,59.52,58.92,59.24,162512,0.0,1.0
2021-11-22,59.12,59.61,58.89,59.28,221104,59.12,59.61,58.89,59.28,221104,0.0,1.0
2021-11-23,59.19,59.5,59.08,59.19,237284,59.19,59.5,59.08,59.19,237284,0.0,1.0
2021-11-24,58.88,59.41,58.52,59.09,253124,58.88,59.41,58.52,59.09,253124,0.0,1.0
2021-11-26,59.11,59.35,58.0,58.0,262456,59.11,59.35,58.0,58.0,262456,0.0,1.0
2021-11-29,58.97,59.74,58.88,59.11,492742,58.97,59.74,58.88,59.11,492742,0.0,1.0
2021-11-30,58.34,59.165,57.79,58.94,880908,58.34,59.165,57.79,58.94,880908,0.0,1.0
2021-12-01,58.85,59.63,58.31,59.07,730856,58.85,59.63,58.31,59.07,730856,0.0,1.0
2021-12-02,59.1,59.869,58.98,59.18,1173690,59.1,59.869,58.98,59.18,1173690,0.0,1.0
2021-12-03,58.74,60.39,57.91,59.61,642617,58.74,60.39,57.91,59.61,642617,0.0,1.0
2021-12-06,55.24,60.16,55.11,58.9,1430958,55.24,60.16,55.11,58.9,1430958,0.0,1.0
2021-12-07,57.08,57.53,55.605,55.67,713437,57.08,57.53,55.605,55.67,713437,0.0,1.0
2021-12-08,57.56,57.76,56.41,57.28,430388,57.56,57.76,56.41,57.28,430388,0.0,1.0
2021-12-09,57.49,58.3,57.17,57.44,144923,57.49,58.3,57.17,57.44,144923,0.0,1.0
2021-12-10,59.58,59.96,56.84,57.59,225115,59.58,59.96,56.84,57.59,225115,0.0,1.0
2021-12-13,58.6,59.55,58.36,59.19,225610,58.6,59.55,58.36,59.19,225610,0.0,1.0
2021-12-14,58.39,59.615,58.3,58.41,280637,58.39,59.615,58.3,58.41,280637,0.0,1.0
2021-12-15,58.72,59.49,57.42,58.875,316725,58.72,59.49,57.42,58.875,316725,0.0,1.0
2021-12-16,58.83,59.4,57.75,59.15,205504,58.83,59.4,57.75,59.15,205504,0.0,1.0
2021-12-17,58.42,60.08,58.06,58.59,1354399,58.42,60.08,58.06,58.59,1354399,0.0,1.0
2021-12-20,59.07,59.34,57.507,57.88,268193,59.07,59.34,57.507,57.88,268193,0.0,1.0
2021-12-21,59.62,60.12,59.02,59.18,163453,59.62,60.12,59.02,59.18,163453,0.0,1.0
2021-12-22,60.33,60.43,59.59,59.62,137270,60.33,60.43,59.59,59.62,137270,0.0,1.0
2021-12-23,60.23,60.87,59.99,60.2,132707,60.23,60.87,59.99,60.2,132707,0.0,1.0
2021-12-27,60.74,61.16,60.075,60.42,113432,60.74,61.16,60.075,60.42,113432,0.0,1.0
2021-12-28,60.54,61.67,60.4801,60.89,141411,60.54,61.67,60.4801,60.89,141411,0.0,1.0
2021-12-29,60.26,60.94,60.02,60.54,97754,60.26,60.94,60.02,60.54,97754,0.0,1.0
2021-12-30,60.07,60.59,59.81,60.09,115086,60.07,60.59,59.81,60.09,115086,0.0,1.0
2021-12-31,62.11,62.39,60.29,60.29,180110,62.11,62.39,60.29,60.29,180110,0.0,1.0
2022-01-03,61.41,63.12,61.15,61.385,165611,61.41,63.12,61.15,61.385,165611,0.0,1.0
2022-01-04,61.01,62.14,60.57,61.73,172218,61.01,62.14,60.57,61.73,172218,0.0,1.0
2022-01-05,60.69,61.76,60.53,61.32,157513,60.69,61.76,60.53,61.32,157513,0.0,1.0
2022-01-06,60.77,61.8,59.82,60.69,3039672,60.77,61.8,59.82,60.69,3039672,0.0,1.0
2022-01-07,59.93,60.995,59.65,60.74,388909,59.93,60.995,59.65,60.74,388909,0.0,1.0
2022-01-10,60.83,61.15,60.08,60.3,190153,60.83,61.15,60.08,60.3,190153,0.0,1.0
2022-01-11,61.24,62.11,59.46,61.03,568802,61.24,62.11,59.46,61.03,568802,0.0,1.0
2022-01-12,61.88,62.18,61.05,61.25,301090,61.88,62.18,61.05,61.25,301090,0.0,1.0
2022-01-13,63.97,64.855,61.73,61.73,1342788,63.97,64.855,61.73,61.73,1342788,0.0,1.0
2022-01-14,67.42,67.61,62.65,64.2,482082,67.42,67.61,62.65,64.2,482082,0.0,1.0
2022-01-18,66.71,67.94,65.26,65.26,333834,66.71,67.94,65.26,65.26,333834,0.0,1.0
2022-01-19,65.73,67.82,65.62,66.56,301078,65.73,67.82,65.62,66.56,301078,0.0,1.0
2022-01-20,63.81,66.045,63.58,65.73,489976,63.81,66.045,63.58,65.73,489976,0.0,1.0
2022-01-21,64.26,64.7599,63.12,64.04,397247,64.26,64.7599,63.12,64.04,397247,0.0,1.0
2022-01-24,65.31,65.71,63.77,63.77,297505,65.31,65.71,63.77,63.77,297505,0.0,1.0
2022-01-25,64.71,66.46,64.48,65.08,368343,64.71,66.46,64.48,65.08,368343,0.0,1.0
2022-01-26,64.16,66.25,63.59,64.96,333453,64.16,66.25,63.59,64.96,333453,0.0,1.0
2022-01-27,64.52,65.75,63.69,64.29,295097,64.52,65.75,63.69,64.29,295097,0.0,1.0
2022-01-28,65.39,65.455,63.84,64.6,580223,65.39,65.455,63.84,64.6,580223,0.0,1.0
2022-01-31,64.5,66.23,64.06,65.3,451690,64.5,66.23,64.06,65.3,451690,0.0,1.0
2022-02-01,64.83,65.11,63.7201,64.4,339300,64.83,65.11,63.7201,64.4,339300,0.0,1.0
2022-02-02,67.0,67.535,65.07,65.07,448323,67.0,67.535,65.07,65.07,448323,0.0,1.0
2022-02-03,66.06,67.22,65.6933,67.22,321402,66.06,67.22,65.6933,67.22,321402,0.0,1.0
2022-02-04,66.15,66.4999,65.21,65.95,253174,66.15,66.4999,65.21,65.95,253174,0.0,1.0
2022-02-07,67.13,68.0613,65.515,65.515,460532,67.13,68.0613,65.515,65.515,460532,0.0,1.0
2022-02-08,69.12,69.305,67.24,67.24,339554,69.12,69.305,67.24,67.24,339554,0.0,1.0
2022-02-09,69.69,69.9,69.0,69.29,263013,69.69,69.9,69.0,69.29,263013,0.0,1.0
2022-02-10,69.37,70.44,69.0,69.0,319462,69.37,70.44,69.0,69.0,319462,0.0,1.0
2022-02-11,69.22,69.8299,68.635,69.38,338214,69.22,69.8299,68.635,69.38,338214,0.0,1.0
2022-02-14,70.49,70.81,69.01,69.19,276661,70.49,70.81,69.01,69.19,276661,0.0,1.0
2022-02-15,70.06,71.54,69.48,70.59,367969,70.06,71.54,69.48,70.59,367969,0.0,1.0
2022-02-16,71.25,71.26,69.74,70.34,427664,71.25,71.26,69.74,70.34,427664,0.0,1.0
2022-02-17,71.51,71.95,70.61,70.65,457231,71.51,71.95,70.61,70.65,457231,0.0,1.0
2022-02-18,71.65,72.32,70.825,71.26,684331,71.65,72.32,70.825,71.26,684331,0.0,1.0
2022-02-22,71.17,72.44,70.68,71.77,348368,71.17,72.44,70.68,71.77,348368,0.0,1.0
2022-02-23,70.52,72.67,69.445,71.64,497964,70.52,72.67,69.445,71.64,497964,0.0,1.0
2022-02-24,66.18,69.13,64.63,67.05,855644,66.18,69.13,64.63,67.05,855644,0.0,1.0
2022-02-25,66.84,68.99,65.99,65.99,674583,66.84,68.99,65.99,65.99,674583,0.0,1.0
2022-02-28,65.99,66.665,65.25,65.25,524636,65.99,66.665,65.25,65.25,524636,0.0,1.0
2022-03-01,65.12,66.53,64.41,65.64,447918,65.12,66.53,64.41,65.64,447918,0.0,1.0
2022-03-02,66.18,67.43,65.055,65.54,385942,66.18,67.43,65.055,65.54,385942,0.0,1.0
2022-03-03,66.9,67.32,65.88,66.61,398705,66.9,67.32,65.88,66.61,398705,0.0,1.0
2022-03-04,66.46,67.63,64.86,66.07,414799,66.46,67.63,64.86,66.07,414799,0.0,1.0
2022-03-07,65.74,67.13,65.14,66.34,434644,65.74,67.13,65.14,66.34,434644,0.0,1.0
2022-03-08,64.25,67.525,63.59,66.39,628867,64.25,67.525,63.59,66.39,628867,0.0,1.0
2022-03-09,66.29,67.36,64.97,64.97,499755,66.29,67.36,64.97,64.97,499755,0.0,1.0
2022-03-10,64.77,66.695,64.1,65.71,391053,64.77,66.695,64.1,65.71,391053,0.0,1.0
2022-03-11,62.04,64.96,61.735,64.96,405950,62.04,64.96,61.735,64.96,405950,0.0,1.0
2022-03-14,61.5,62.445,60.86,62.04,435335,61.5,62.445,60.86,62.04,435335,0.0,1.0
2022-03-15,60.97,62.46,60.8,61.35,324981,60.97,62.46,60.8,61.35,324981,0.0,1.0
2022-03-16,63.24,63.31,61.12,61.4,380526,63.24,63.31,61.12,61.4,380526,0.0,1.0
2022-03-17,62.72,63.93,61.92,63.03,249553,62.72,63.93,61.92,63.03,249553,0.0,1.0
2022-03-18,64.56,65.235,61.95,61.95,958536,64.56,65.235,61.95,61.95,958536,0.0,1.0
2022-03-21,63.89,65.58,63.74,64.96,210379,63.89,65.58,63.74,64.96,210379,0.0,1.0
2022-03-22,63.53,65.19,63.09,64.48,171534,63.53,65.19,63.09,64.48,171534,0.0,1.0
2022-03-23,62.86,64.0826,62.2,63.68,480171,62.86,64.0826,62.2,63.68,480171,0.0,1.0
2022-03-24,62.57,63.51,62.01,62.73,908392,62.57,63.51,62.01,62.73,908392,0.0,1.0
2022-03-25,63.79,64.06,62.84,62.84,173104,63.79,64.06,62.84,62.84,173104,0.0,1.0
2022-03-28,63.9,64.35,62.51,63.92,285218,63.9,64.35,62.51,63.92,285218,0.0,1.0
2022-03-29,63.3,64.605,63.08,64.09,252186,63.3,64.605,63.08,64.09,252186,0.0,1.0
2022-03-30,62.86,64.28,62.53,62.67,393250,62.86,64.28,62.53,62.67,393250,0.0,1.0
2022-03-31,62.73,63.685,62.54,63.0,448417,62.73,63.685,62.54,63.0,448417,0.0,1.0
2022-04-01,63.14,63.92,62.44,62.86,175852,63.14,63.92,62.44,62.86,175852,0.0,1.0
2022-04-04,62.01,63.41,61.76,62.9,172642,62.01,63.41,61.76,62.9,172642,0.0,1.0
2022-04-05,61.39,62.73,61.33,61.69,117384,61.39,62.73,61.33,61.69,117384,0.0,1.0
2022-04-06,61.13,61.93,61.06,61.25,159059,61.13,61.93,61.06,61.25,159059,0.0,1.0
2022-04-07,61.04,61.6236,59.82,61.2,292788,61.04,61.6236,59.82,61.2,292788,0.0,1.0
2022-04-08,61.55,62.14,60.97,60.97,331829,61.55,62.14,60.97,60.97,331829,0.0,1.0
2022-04-11,61.7,62.49,61.58,61.63,180578,61.7,62.49,61.58,61.63,180578,0.0,1.0
2022-04-12,60.42,62.01,60.22,61.69,335512,60.42,62.01,60.22,61.69,335512,0.0,1.0
2022-04-13,58.27,60.46,57.87,60.45,475883,58.27,60.46,57.87,60.45,475883,0.0,1.0
2022-04-14,59.4,60.0,58.85,58.85,295008,59.4,60.0,58.85,58.85,295008,0.0,1.0
2022-04-18,58.99,60.03,58.7,58.98,173995,58.99,60.03,58.7,58.98,173995,0.0,1.0
2022-04-19,59.69,60.085,58.995,59.42,232893,59.69,60.085,58.995,59.42,232893,0.0,1.0
2022-04-20,59.78,61.18,59.465,60.24,245423,59.78,61.18,59.465,60.24,245423,0.0,1.0
2022-04-21,59.37,60.725,58.98,59.94,204776,59.37,60.725,58.98,59.94,204776,0.0,1.0
2022-04-22,57.98,59.22,57.41,59.15,268336,57.98,59.22,57.41,59.15,268336,0.0,1.0
2022-04-25,58.5,58.75,57.12,57.81,313657,58.5,58.75,57.12,57.81,313657,0.0,1.0
2022-04-26,57.76,59.07,57.61,58.44,189308,57.76,59.07,57.61,58.44,189308,0.0,1.0
2022-04-27,57.05,58.1,56.44,57.91,260870,57.05,58.1,56.44,57.91,260870,0.0,1.0
2022-04-28,58.54,58.93,57.285,57.51,241095,58.54,58.93,57.285,57.51,241095,0.0,1.0
2022-04-29,57.81,58.97,57.6,58.47,185893,57.81,58.97,57.6,58.47,185893,0.0,1.0
2022-05-02,58.09,58.205,57.2401,57.7,249631,58.09,58.205,57.2401,57.7,249631,0.0,1.0
2022-05-03,58.23,58.84,57.91,58.08,220579,58.23,58.84,57.91,58.08,220579,0.0,1.0
2022-05-04,59.27,59.35,57.79,58.19,258515,59.27,59.35,57.79,58.19,258515,0.0,1.0
2022-05-05,61.97,63.23,61.19,62.22,387437,61.97,63.23,61.19,62.22,387437,0.0,1.0
2022-05-06,61.62,62.91,61.24,61.75,415862,61.62,62.91,61.24,61.75,415862,0.0,1.0
2022-05-09,62.13,62.44,60.83,61.49,337545,62.13,62.44,60.83,61.49,337545,0.0,1.0
2022-05-10,60.63,62.89,59.37,62.08,351185,60.63,62.89,59.37,62.08,351185,0.0,1.0
2022-05-11,60.28,61.785,59.66,60.45,151919,60.28,61.785,59.66,60.45,151919,0.0,1.0
2022-05-12,58.97,60.37,57.9,60.11,261550,58.97,60.37,57.9,60.11,261550,0.0,1.0
2022-05-13,58.66,59.69,58.38,59.16,219445,58.66,59.69,58.38,59.16,219445,0.0,1.0
2022-05-16,58.7,59.075,58.06,58.32,187347,58.7,59.075,58.06,58.32,187347,0.0,1.0
2022-05-17,58.69,59.66,58.45,58.82,204412,58.69,59.66,58.45,58.82,204412,0.0,1.0
2022-05-18,56.89,58.32,56.7,58.17,294163,56.89,58.32,56.7,58.17,294163,0.0,1.0
2022-05-19,56.35,57.21,55.9,56.25,285966,56.35,57.21,55.9,56.25,285966,0.0,1.0
2022-05-20,57.21,57.3,55.88,56.55,271941,57.21,57.3,55.88,56.55,271941,0.0,1.0
2022-05-23,57.52,58.541,57.28,57.71,237147,57.52,58.541,57.28,57.71,237147,0.0,1.0
2022-05-24,57.89,59.11,56.8241,57.17,315468,57.89,59.11,56.8241,57.17,315468,0.0,1.0
2022-05-25,58.73,58.94,57.72,58.1,176854,58.73,58.94,57.72,58.1,176854,0.0,1.0
2022-05-26,59.72,60.17,59.2,59.35,243271,59.72,60.17,59.2,59.35,243271,0.0,1.0
2022-05-27,60.08,61.08,59.7,59.7,200838,60.08,61.08,59.7,59.7,200838,0.0,1.0
2022-05-31,61.11,61.24,59.19,60.0,254959,61.11,61.24,59.19,60.0,254959,0.0,1.0
2022-06-01,60.76,61.07,59.36,61.04,184966,60.76,61.07,59.36,61.04,184966,0.0,1.0
2022-06-02,60.72,61.28,60.155,60.88,175684,60.72,61.28,60.155,60.88,175684,0.0,1.0
2022-06-03,60.36,60.82,59.855,60.82,181505,60.36,60.82,59.855,60.82,181505,0.0,1.0
2022-06-06,60.56,60.94,60.05,60.36,188680,60.56,60.94,60.05,60.36,188680,0.0,1.0
2022-06-07,60.84,61.02,59.96,60.26,141485,60.84,61.02,59.96,60.26,141485,0.0,1.0
2022-06-08,60.48,61.22,60.04,60.84,145055,60.48,61.22,60.04,60.84,145055,0.0,1.0
2022-06-09,60.41,61.33,60.29,60.5,135160,60.41,61.33,60.29,60.5,135160,0.0,1.0
2022-06-10,57.6,60.39,57.445,59.93,208761,57.6,60.39,57.445,59.93,208761,0.0,1.0
2022-06-13,57.19,57.45,56.36,56.91,190030,57.19,57.45,56.36,56.91,190030,0.0,1.0
2022-06-14,57.38,57.87,56.44,57.19,229491,57.38,57.87,56.44,57.19,229491,0.0,1.0
2022-06-15,57.23,58.01,56.67,57.77,177008,57.23,58.01,56.67,57.77,177008,0.0,1.0
2022-06-16,55.6,57.22,55.04,56.61,364934,55.6,57.22,55.04,56.61,364934,0.0,1.0
2022-06-17,57.05,57.15,55.325,55.71,466516,57.05,57.15,55.325,55.71,466516,0.0,1.0
2022-06-21,57.99,58.23,56.51,57.42,264203,57.99,58.23,56.51,57.42,264203,0.0,1.0
2022-06-22,58.63,59.12,57.165,57.58,1111612,58.63,59.12,57.165,57.58,1111612,0.0,1.0
2022-06-23,58.39,59.5,57.24,58.65,420833,58.39,59.5,57.24,58.65,420833,0.0,1.0
2022-06-24,58.93,59.86,57.7,57.79,661598,58.93,59.86,57.7,57.79,661598,0.0,1.0
2022-06-27,58.4,59.35,57.27,58.85,155990,58.4,59.35,57.27,58.85,155990,0.0,1.0
2022-06-28,58.28,60.04,58.18,58.84,181997,58.28,60.04,58.18,58.84,181997,0.0,1.0
2022-06-29,57.57,58.67,56.76,58.29,200623,57.57,58.67,56.76,58.29,200623,0.0,1.0
2022-06-30,57.77,58.575,56.98,57.28,201117,57.77,58.575,56.98,57.28,201117,0.0,1.0
2022-07-01,58.83,59.115,57.1701,57.4,228470,58.83,59.115,57.1701,57.4,228470,0.0,1.0
2022-07-05,60.21,60.21,57.9,58.6,412738,60.21,60.21,57.9,58.6,412738,0.0,1.0
2022-07-06,59.64,60.77,59.1,59.98,318338,59.64,60.77,59.1,59.98,318338,0.0,1.0
2022-07-07,59.6,61.2139,59.485,59.94,192236,59.6,61.2139,59.485,59.94,192236,0.0,1.0
2022-07-08,60.05,60.5,59.41,59.79,129685,60.05,60.5,59.41,59.79,129685,0.0,1.0
2022-07-11,60.23,61.02,59.6,59.89,126353,60.23,61.02,59.6,59.89,126353,0.0,1.0
2022-07-12,62.74,64.49,60.22,60.22,1382067,62.74,64.49,60.22,60.22,1382067,0.0,1.0
2022-07-13,65.83,65.97,62.5,63.1,793634,65.83,65.97,62.5,63.1,793634,0.0,1.0
2022-07-14,64.02,65.4,61.71,64.93,554441,64.02,65.4,61.71,64.93,554441,0.0,1.0
2022-07-15,64.98,65.75,63.69,64.96,530931,64.98,65.75,63.69,64.96,530931,0.0,1.0
2022-07-18,64.66,66.65,63.88,65.62,678146,64.66,66.65,63.88,65.62,678146,0.0,1.0
2022-07-19,65.55,66.74,65.04,65.08,336841,65.55,66.74,65.04,65.08,336841,0.0,1.0
2022-07-20,66.85,67.14,65.05,65.09,338093,66.85,67.14,65.05,65.09,338093,0.0,1.0
2022-07-21,67.08,67.17,65.955,66.53,190846,67.08,67.17,65.955,66.53,190846,0.0,1.0
2022-07-22,68.21,69.4486,66.49,67.17,416541,68.21,69.4486,66.49,67.17,416541,0.0,1.0
2022-07-25,68.24,69.5499,68.0101,68.27,267192,68.24,69.5499,68.0101,68.27,267192,0.0,1.0
2022-07-26,71.39,71.55,67.61,67.85,690648,71.39,71.55,67.61,67.85,690648,0.0,1.0
2022-07-27,70.38,71.68,69.6528,71.63,453714,70.38,71.68,69.6528,71.63,453714,0.0,1.0
2022-07-28,70.42,70.8299,68.845,70.67,400129,70.42,70.8299,68.845,70.67,400129,0.0,1.0
2022-07-29,72.43,72.729,70.1,70.47,376936,72.43,72.729,70.1,70.47,376936,0.0,1.0
2022-08-01,71.37,72.72,70.422,72.0,388241,71.37,72.72,70.422,72.0,388241,0.0,1.0
2022-08-02,68.99,71.0,68.7301,71.0,324591,68.99,71.0,68.7301,71.0,324591,0.0,1.0
2022-08-03,69.8,70.78,69.0761,69.49,307012,69.8,70.78,69.0761,69.49,307012,0.0,1.0
2022-08-04,56.33,66.0,54.8,65.02,2336296,56.33,66.0,54.8,65.02,2336296,0.0,1.0
2022-08-05,55.98,57.3,55.0,55.26,665482,55.98,57.3,55.0,55.26,665482,0.0,1.0
2022-08-08,55.28,56.9,55.025,55.88,540306,55.28,56.9,55.025,55.88,540306,0.0,1.0
2022-08-09,54.83,55.74,54.36,55.05,466874,54.83,55.74,54.36,55.05,466874,0.0,1.0
2022-08-10,55.17,56.62,55.16,55.2,323705,55.17,56.62,55.16,55.2,323705,0.0,1.0
2022-08-11,54.55,55.4,54.17,55.22,481203,54.55,55.4,54.17,55.22,481203,0.0,1.0
2022-08-12,55.77,56.23,54.24,54.9,346497,55.77,56.23,54.24,54.9,346497,0.0,1.0
2022-08-15,56.37,56.72,54.93,55.28,238931,56.37,56.72,54.93,55.28,238931,0.0,1.0
2022-08-16,55.99,56.6,55.58,56.34,173335,55.99,56.6,55.58,56.34,173335,0.0,1.0
2022-08-17,55.56,55.73,55.08,55.73,169826,55.56,55.73,55.08,55.73,169826,0.0,1.0
2022-08-18,56.45,56.64,55.68,55.76,190804,56.45,56.64,55.68,55.76,190804,0.0,1.0
2022-08-19,57.2,57.38,55.96,56.21,263541,57.2,57.38,55.96,56.21,263541,0.0,1.0
2022-08-22,56.19,57.08,56.0,56.55,210208,56.19,57.08,56.0,56.55,210208,0.0,1.0
2022-08-23,56.51,57.98,55.87,56.19,550705,56.51,57.98,55.87,56.19,550705,0.0,1.0
2022-08-24,56.3,56.52,55.39,56.51,228901,56.3,56.52,55.39,56.51,228901,0.0,1.0
2022-08-25,57.12,57.47,56.01,56.01,205443,57.12,57.47,56.01,56.01,205443,0.0,1.0
2022-08-26,56.21,57.62,55.78,57.03,180478,56.21,57.62,55.78,57.03,180478,0.0,1.0
2022-08-29,54.81,56.81,54.4701,56.24,215510,54.81,56.81,54.4701,56.24,215510,0.0,1.0
2022-08-30,55.29,55.7,54.55,54.56,294288,55.29,55.7,54.55,54.56,294288,0.0,1.0
2022-08-31,54.68,55.4,53.77,55.29,357704,54.68,55.4,53.77,55.29,357704,0.0,1.0
2022-09-01,53.93,54.45,52.83,54.23,305495,53.93,54.45,52.83,54.23,305495,0.0,1.0
2022-09-02,53.47,54.94,53.39,54.23,204347,53.47,54.94,53.39,54.23,204347,0.0,1.0
2022-09-06,52.87,53.68,52.48,53.27,361094,52.87,53.68,52.48,53.27,361094,0.0,1.0
2022-09-07,52.5,53.33,52.34,52.64,237177,52.5,53.33,52.34,52.64,237177,0.0,1.0
2022-09-08,52.16,52.6162,51.96,52.23,261784,52.16,52.6162,51.96,52.23,261784,0.0,1.0
2022-09-09,52.45,52.8581,52.2,52.62,193304,52.45,52.8581,52.2,52.62,193304,0.0,1.0
2022-09-12,51.94,53.42,51.88,52.8,281277,51.94,53.42,51.88,52.8,281277,0.0,1.0
2022-09-13,51.56,52.24,51.19,51.6,285623,51.56,52.24,51.19,51.6,285623,0.0,1.0
2022-09-14,51.04,51.8207,50.46,51.76,327475,51.04,51.8207,50.46,51.76,327475,0.0,1.0
2022-09-15,50.66,51.22,50.3,50.81,205589,50.66,51.22,50.3,50.81,205589,0.0,1.0
2022-09-16,49.93,51.045,49.54,50.64,649989,49.93,51.045,49.54,50.64,649989,0.0,1.0
2022-09-19,50.07,51.0,49.56,49.73,237734,50.07,51.0,49.56,49.73,237734,0.0,1.0
2022-09-20,49.4,49.9613,48.9,49.81,307115,49.4,49.9613,48.9,49.81,307115,0.0,1.0
2022-09-21,49.58,50.33,49.48,49.79,252034,49.58,50.33,49.48,49.79,252034,0.0,1.0
2022-09-22,49.18,49.9917,48.395,49.66,249012,49.18,49.9917,48.395,49.66,249012,0.0,1.0
2022-09-23,48.77,49.0,47.99,48.61,365261,48.77,49.0,47.99,48.61,365261,0.0,1.0
2022-09-26,47.23,48.73,47.0,48.2,430152,47.23,48.73,47.0,48.2,430152,0.0,1.0
2022-09-27,46.96,47.89,46.63,47.33,411893,46.96,47.89,46.63,47.33,411893,0.0,1.0
2022-09-28,46.71,47.385,46.54,47.26,233160,46.71,47.385,46.54,47.26,233160,0.0,1.0
2022-09-29,46.36,46.46,45.1201,46.2,342413,46.36,46.46,45.1201,46.2,342413,0.0,1.0
2022-09-30,45.48,46.72,45.42,46.58,269272,45.48,46.72,45.42,46.58,269272,0.0,1.0
2022-10-03,46.87,47.31,45.61,45.78,210790,46.87,47.31,45.61,45.78,210790,0.0,1.0
2022-10-04,47.71,48.07,47.28,47.28,175614,47.71,48.07,47.28,47.28,175614,0.0,1.0
2022-10-05,47.55,47.755,46.54,47.16,165085,47.55,47.755,46.54,47.16,165085,0.0,1.0
2022-10-06,46.22,47.42,45.62,47.29,290659,46.22,47.42,45.62,47.29,290659,0.0,1.0
2022-10-07,46.04,46.5,45.6601,46.15,171515,46.04,46.5,45.6601,46.15,171515,0.0,1.0
2022-10-10,46.17,46.655,45.85,46.24,174184,46.17,46.655,45.85,46.24,174184,0.0,1.0
2022-10-11,46.75,47.5,45.71,46.24,212579,46.75,47.5,45.71,46.24,212579,0.0,1.0
2022-10-12,47.21,47.34,46.34,46.5,165200,47.21,47.34,46.34,46.5,165200,0.0,1.0
2022-10-13,47.77,48.68,46.68,46.91,204952,47.77,48.68,46.68,46.91,204952,0.0,1.0
2022-10-14,46.97,47.99,46.93,47.71,157899,46.97,47.99,46.93,47.71,157899,0.0,1.0
2022-10-17,46.58,48.015,46.39,47.54,264337,46.58,48.015,46.39,47.54,264337,0.0,1.0
2022-10-18,46.4,48.19,46.245,47.02,228736,46.4,48.19,46.245,47.02,228736,0.0,1.0
2022-10-19,46.19,46.5466,45.35,46.06,386991,46.19,46.5466,45.35,46.06,386991,0.0,1.0
2022-10-20,45.06,46.41,44.95,46.19,292866,45.06,46.41,44.95,46.19,292866,0.0,1.0
2022-10-21,46.03,46.12,44.775,45.17,210802,46.03,46.12,44.775,45.17,210802,0.0,1.0
2022-10-24,47.05,47.26,46.04,46.27,184595,47.05,47.26,46.04,46.27,184595,0.0,1.0
2022-10-25,48.7,49.14,47.16,47.16,192616,48.7,49.14,47.16,47.16,192616,0.0,1.0
2022-10-26,48.52,49.455,48.4459,49.1,232805,48.52,49.455,48.4459,49.1,232805,0.0,1.0
2022-10-27,49.78,50.365,48.99,48.99,176747,49.78,50.365,48.99,48.99,176747,0.0,1.0
2022-10-28,50.81,51.31,49.7672,49.95,239490,50.81,51.31,49.7672,49.95,239490,0.0,1.0
2022-10-31,50.92,51.49,50.2,50.63,177735,50.92,51.49,50.2,50.63,177735,0.0,1.0
2022-11-01,50.98,51.33,49.866,51.15,239879,50.98,51.33,49.866,51.15,239879,0.0,1.0
2022-11-02,49.25,50.97,48.85,50.83,280612,49.25,50.97,48.85,50.83,280612,0.0,1.0
2022-11-03,46.06,46.91,44.06,46.59,724323,46.06,46.91,44.06,46.59,724323,0.0,1.0
2022-11-04,45.57,47.11,45.04,46.2,352768,45.57,47.11,45.04,46.2,352768,0.0,1.0
2022-11-07,48.1,48.3375,45.57,45.57,265788,48.1,48.3375,45.57,45.57,265788,0.0,1.0
2022-11-08,47.83,48.28,47.09,48.16,176864,47.83,48.28,47.09,48.16,176864,0.0,1.0
2022-11-09,47.29,48.385,47.01,47.49,127063,47.29,48.385,47.01,47.49,127063,0.0,1.0
2022-11-10,49.24,49.49,48.19,48.26,185457,49.24,49.49,48.19,48.26,185457,0.0,1.0
2022-11-11,49.82,49.95,49.09,49.31,176742,49.82,49.95,49.09,49.31,176742,0.0,1.0
2022-11-14,48.73,49.555,48.395,49.55,168292,48.73,49.555,48.395,49.55,168292,0.0,1.0
2022-11-15,49.64,50.39,48.68,49.28,159128,49.64,50.39,48.68,49.28,159128,0.0,1.0
2022-11-16,49.05,50.12,48.26,49.68,139548,49.05,50.12,48.26,49.68,139548,0.0,1.0
2022-11-17,49.31,49.42,47.44,48.76,152155,49.31,49.42,47.44,48.76,152155,0.0,1.0
2022-11-18,49.47,50.15,48.8,49.93,248887,49.47,50.15,48.8,49.93,248887,0.0,1.0
2022-11-21,49.88,50.18,49.31,49.59,151640,49.88,50.18,49.31,49.59,151640,0.0,1.0
2022-11-22,48.79,49.99,48.72,49.81,132096,48.79,49.99,48.72,49.81,132096,0.0,1.0
2022-11-23,48.99,49.25,48.375,48.57,104945,48.99,49.25,48.375,48.57,104945,0.0,1.0
2022-11-25,49.66,49.88,48.82,48.82,64691,49.66,49.88,48.82,48.82,64691,0.0,1.0
2022-11-28,49.07,49.74,48.84,49.36,97840,49.07,49.74,48.84,49.36,97840,0.0,1.0
2022-11-29,49.81,49.82,49.09,49.12,109209,49.81,49.82,49.09,49.12,109209,0.0,1.0
2022-11-30,50.4,50.58,48.2055,49.37,282925,50.4,50.58,48.2055,49.37,282925,0.0,1.0
2022-12-01,50.93,51.17,50.28,50.6,217393,50.93,51.17,50.28,50.6,217393,0.0,1.0
2022-12-02,50.38,51.19,49.8101,50.77,142021,50.38,51.19,49.8101,50.77,142021,0.0,1.0
2022-12-05,50.49,50.84,49.795,50.11,181403,50.49,50.84,49.795,50.11,181403,0.0,1.0
2022-12-06,50.38,50.925,50.365,50.69,200268,50.38,50.925,50.365,50.69,200268,0.0,1.0
2022-12-07,49.93,50.655,49.58,50.16,91601,49.93,50.655,49.58,50.16,91601,0.0,1.0
2022-12-08,49.49,50.29,48.66,49.9,107353,49.49,50.29,48.66,49.9,107353,0.0,1.0
2022-12-09,49.26,50.28,49.21,49.21,140027,49.26,50.28,49.21,49.21,140027,0.0,1.0
2022-12-12,49.15,49.76,48.8132,49.4,145194,49.15,49.76,48.8132,49.4,145194,0.0,1.0
2022-12-13,48.81,50.74,48.29,50.03,299073,48.81,50.74,48.29,50.03,299073,0.0,1.0
2022-12-14,47.66,49.11,47.31,48.86,173734,47.66,49.11,47.31,48.86,173734,0.0,1.0
2022-12-15,48.6,48.77,47.06,47.06,215723,48.6,48.77,47.06,47.06,215723,0.0,1.0
2022-12-16,46.88,48.51,46.81,48.03,838003,46.88,48.51,46.81,48.03,838003,0.0,1.0
2022-12-19,46.99,47.72,46.46,46.87,392084,46.99,47.72,46.46,46.87,392084,0.0,1.0
2022-12-20,46.41,47.14,46.2601,47.08,170340,46.41,47.14,46.2601,47.08,170340,0.0,1.0
2022-12-21,47.48,47.51,46.76,46.84,181291,47.48,47.51,46.76,46.84,181291,0.0,1.0
2022-12-22,47.15,47.9,46.21,47.51,141737,47.15,47.9,46.21,47.51,141737,0.0,1.0
2022-12-23,47.17,48.03,46.93,47.12,157599,47.17,48.03,46.93,47.12,157599,0.0,1.0
2022-12-27,47.17,47.56,46.92,47.56,129290,47.17,47.56,46.92,47.56,129290,0.0,1.0
2022-12-28,46.59,47.5,46.53,47.13,136556,46.59,47.5,46.53,47.13,136556,0.0,1.0
2022-12-29,47.63,47.78,46.585,46.87,134363,47.63,47.78,46.585,46.87,134363,0.0,1.0
2022-12-30,47.94,48.74,47.05,47.57,200609,47.94,48.74,47.05,47.57,200609,0.0,1.0
2023-01-03,49.33,49.37,47.88,48.04,239324,49.33,49.37,47.88,48.04,239324,0.0,1.0
2023-01-04,49.83,50.29,49.14,49.57,133481,49.83,50.29,49.14,49.57,133481,0.0,1.0
2023-01-05,49.44,49.74,49.18,49.44,138097,49.44,49.74,49.18,49.44,138097,0.0,1.0
2023-01-06,51.04,51.22,49.795,49.85,196757,51.04,51.22,49.795,49.85,196757,0.0,1.0
2023-01-09,51.0,51.44,50.53,51.06,214069,51.0,51.44,50.53,51.06,214069,0.0,1.0
2023-01-10,52.53,52.85,50.6,50.98,227902,52.53,52.85,50.6,50.98,227902,0.0,1.0
2023-01-11,51.92,53.54,51.74,52.88,195946,51.92,53.54,51.74,52.88,195946,0.0,1.0
2023-01-12,52.31,52.94,51.7954,52.01,167443,52.31,52.94,51.7954,52.01,167443,0.0,1.0
2023-01-13,52.53,52.94,52.13,52.27,143697,52.53,52.94,52.13,52.27,143697,0.0,1.0
2023-01-17,52.74,53.02,52.42,52.52,77756,52.74,53.02,52.42,52.52,77756,0.0,1.0
2023-01-18,52.68,53.38,52.6,52.86,148257,52.68,53.38,52.6,52.86,148257,0.0,1.0
2023-01-19,53.63,54.23,52.31,52.42,166732,53.63,54.23,52.31,52.42,166732,0.0,1.0
2023-01-20,54.13,54.54,53.235,53.94,207254,54.13,54.54,53.235,53.94,207254,0.0,1.0
2023-01-23,54.61,54.689,53.2239,54.33,149785,54.61,54.689,53.2239,54.33,149785,0.0,1.0
2023-01-24,54.53,55.095,54.03,54.4,119120,54.53,55.095,54.03,54.4,119120,0.0,1.0
2023-01-25,54.82,55.16,54.5,54.5,115844,54.82,55.16,54.5,54.5,115844,0.0,1.0
2023-01-26,54.95,55.39,54.57,55.05,106136,54.95,55.39,54.57,55.05,106136,0.0,1.0
2023-01-27,54.73,55.41,54.41,55.02,147805,54.73,55.41,54.41,55.02,147805,0.0,1.0
2023-01-30,54.97,55.27,54.62,54.66,93700,54.97,55.27,54.62,54.66,93700,0.0,1.0
2023-01-31,55.72,55.98,54.71,55.24,203268,55.72,55.98,54.71,55.24,203268,0.0,1.0
2023-02-01,55.29,56.5,55.1,55.64,355419,55.29,56.5,55.1,55.64,355419,0.0,1.0
2023-02-02,57.05,57.245,55.38,55.38,366994,57.05,57.245,55.38,55.38,366994,0.0,1.0
2023-02-03,57.41,57.92,56.5992,56.63,312830,57.41,57.92,56.5992,56.63,312830,0.0,1.0
2023-02-06,57.32,57.38,56.225,57.33,235158,57.32,57.38,56.225,57.33,235158,0.0,1.0
2023-02-07,57.49,57.7569,56.8,57.07,157924,57.49,57.7569,56.8,57.07,157924,0.0,1.0
2023-02-08,57.27,57.54,56.955,57.09,127690,57.27,57.54,56.955,57.09,127690,0.0,1.0
2023-02-09,57.34,57.86,57.0,57.41,248844,57.34,57.86,57.0,57.41,248844,0.0,1.0
2023-02-10,57.38,57.6773,56.37,57.29,174959,57.38,57.6773,56.37,57.29,174959,0.0,1.0
2023-02-13,57.54,57.75,57.23,57.3,126772,57.54,57.75,57.23,57.3,126772,0.0,1.0
2023-02-14,55.61,57.0,54.24,57.0,183313,55.61,57.0,54.24,57.0,183313,0.0,1.0
2023-02-15,56.68,56.68,55.48,55.54,197662,56.68,56.68,55.48,55.54,197662,0.0,1.0
2023-02-16,56.89,56.98,56.22,56.36,188144,56.89,56.98,56.22,56.36,188144,0.0,1.0
2023-02-17,57.52,58.46,56.91,57.07,186076,57.52,58.46,56.91,57.07,186076,0.0,1.0
2023-02-21,57.46,58.155,57.2,57.2,229310,57.46,58.155,57.2,57.2,229310,0.0,1.0
2023-02-22,57.1,57.71,56.4,56.57,196679,57.1,57.71,56.4,56.57,196679,0.0,1.0
2023-02-23,53.74,54.085,51.26,53.37,751131,53.74,54.085,51.26,53.37,751131,0.0,1.0
2023-02-24,53.74,53.76,52.26,53.26,336251,53.74,53.76,52.26,53.26,336251,0.0,1.0
2023-02-27,53.59,54.84,53.345,54.05,196282,53.59,54.84,53.345,54.05,196282,0.0,1.0
2023-02-28,51.68,53.51,49.705,50.76,899629,51.68,53.51,49.705,50.76,899629,0.0,1.0
2023-03-01,52.87,52.94,51.52,51.58,2566378,52.87,52.94,51.52,51.58,2566378,0.0,1.0
2023-03-02,53.61,53.68,51.8,52.58,434485,53.61,53.68,51.8,52.58,434485,0.0,1.0
2023-03-03,53.56,54.05,53.23,53.84,177305,53.56,54.05,53.23,53.84,177305,0.0,1.0
2023-03-06,52.06,53.73,50.81,53.73,281011,52.06,53.73,50.81,53.73,281011,0.0,1.0
2023-03-07,50.75,52.24,50.65,52.18,308434,50.75,52.24,50.65,52.18,308434,0.0,1.0
2023-03-08,50.53,50.925,49.785,50.87,193770,50.53,50.925,49.785,50.87,193770,0.0,1.0
2023-03-09,50.06,50.96,49.99,50.44,156210,50.06,50.96,49.99,50.44,156210,0.0,1.0
2023-03-10,48.92,49.86,48.37,49.77,221712,48.92,49.86,48.37,49.77,221712,0.0,1.0
2023-03-13,47.1,48.81,46.9,48.11,234366,47.1,48.81,46.9,48.11,234366,0.0,1.0
2023-03-14,47.14,48.75,46.85,48.52,747612,47.14,48.75,46.85,48.52,747612,0.0,1.0
2023-03-15,46.54,46.855,45.52,46.17,314210,46.54,46.855,45.52,46.17,314210,0.0,1.0
2023-03-16,46.95,47.15,45.31,45.94,374487,46.95,47.15,45.31,45.94,374487,0.0,1.0
2023-03-17,45.46,46.82,45.25,46.63,651440,45.46,46.82,45.25,46.63,651440,0.0,1.0
2023-03-20,46.07,46.92,45.81,45.92,182126,46.07,46.92,45.81,45.92,182126,0.0,1.0
2023-03-21,46.19,47.39,46.035,46.77,170627,46.19,47.39,46.035,46.77,170627,0.0,1.0
2023-03-22,44.68,46.27,44.66,46.27,354556,44.68,46.27,44.66,46.27,354556,0.0,1.0
2023-03-23,44.56,45.29,44.25,44.72,271772,44.56,45.29,44.25,44.72,271772,0.0,1.0
2023-03-24,45.27,45.27,43.65,44.28,179961,45.27,45.27,43.65,44.28,179961,0.0,1.0
2023-03-27,46.85,46.96,45.29,45.93,302514,46.85,46.96,45.29,45.93,302514,0.0,1.0
2023-03-28,48.64,48.805,47.4,48.19,437981,48.64,48.805,47.4,48.19,437981,0.0,1.0
2023-03-29,48.72,48.97,47.95,48.8,227114,48.72,48.97,47.95,48.8,227114,0.0,1.0
2023-03-30,49.12,49.47,48.595,48.95,131106,49.12,49.47,48.595,48.95,131106,0.0,1.0
2023-03-31,50.45,50.8,48.78,49.27,448204,50.45,50.8,48.78,49.27,448204,0.0,1.0
2023-04-03,50.44,50.82,49.86,50.42,241991,50.44,50.82,49.86,50.42,241991,0.0,1.0
2023-04-04,50.5,50.85,49.71,50.51,222694,50.5,50.85,49.71,50.51,222694,0.0,1.0
2023-04-05,50.91,51.105,50.1,50.37,262395,50.91,51.105,50.1,50.37,262395,0.0,1.0
2023-04-06,50.62,51.45,50.435,51.15,240702,50.62,51.45,50.435,51.15,240702,0.0,1.0
2023-04-10,50.96,51.62,50.34,50.64,388192,50.96,51.62,50.34,50.64,388192,0.0,1.0
2023-04-11,51.83,51.9,50.95,51.06,151581,51.83,51.9,50.95,51.06,151581,0.0,1.0
2023-04-12,52.99,53.36,51.93,52.31,157249,52.99,53.36,51.93,52.31,157249,0.0,1.0
2023-04-13,53.23,53.55,52.56,52.98,125727,53.23,53.55,52.56,52.98,125727,0.0,1.0
2023-04-14,52.76,53.77,52.48,53.43,130994,52.76,53.77,52.48,53.43,130994,0.0,1.0
2023-04-17,52.64,52.74,52.13,52.55,95811,52.64,52.74,52.13,52.55,95811,0.0,1.0
2023-04-18,51.57,53.04,51.41,52.73,121414,51.57,53.04,51.41,52.73,121414,0.0,1.0
2023-04-19,51.74,51.9,51.3,51.33,111355,51.74,51.9,51.3,51.33,111355,0.0,1.0
2023-04-20,51.15,51.55,50.78,51.47,97834,51.15,51.55,50.78,51.47,97834,0.0,1.0
2023-04-21,51.75,51.76,50.64,51.12,86794,51.75,51.76,50.64,51.12,86794,0.0,1.0
2023-04-24,52.15,52.42,51.51,51.85,99059,52.15,52.42,51.51,51.85,99059,0.0,1.0
2023-04-25,51.27,52.22,51.14,51.71,87233,51.27,52.22,51.14,51.71,87233,0.0,1.0
2023-04-26,50.3,51.15,50.152,50.9,102600,50.3,51.15,50.152,50.9,102600,0.0,1.0
2023-04-27,50.6,51.24,50.255,50.65,107325,50.6,51.24,50.255,50.65,107325,0.0,1.0
2023-04-28,51.38,51.5,50.555,50.62,101912,51.38,51.5,50.555,50.62,101912,0.0,1.0
2023-05-01,51.05,52.07,50.85,51.35,117272,51.05,52.07,50.85,51.35,117272,0.0,1.0
2023-05-02,49.37,51.1,48.52,50.81,222353,49.37,51.1,48.52,50.81,222353,0.0,1.0
2023-05-03,48.82,49.74,48.54,49.45,237774,48.82,49.74,48.54,49.45,237774,0.0,1.0
2023-05-04,46.94,48.115,42.5,45.56,480187,46.94,48.115,42.5,45.56,480187,0.0,1.0
2023-05-05,48.57,49.0,47.475,47.58,215561,48.57,49.0,47.475,47.58,215561,0.0,1.0
2023-05-08,47.49,48.715,46.75,48.62,196428,47.49,48.715,46.75,48.62,196428,0.0,1.0
2023-05-09,45.58,47.35,44.49,47.35,414057,45.58,47.35,44.49,47.35,414057,0.0,1.0
2023-05-10,45.84,47.69,45.23,46.2,275613,45.84,47.69,45.23,46.2,275613,0.0,1.0
2023-05-11,45.25,45.795,45.025,45.75,142621,45.25,45.795,45.025,45.75,142621,0.0,1.0
2023-05-12,44.21,45.575,44.03,45.4,214903,44.21,45.575,44.03,45.4,214903,0.0,1.0
2023-05-15,45.65,45.7,44.3,44.45,160212,45.65,45.7,44.3,44.45,160212,0.0,1.0
2023-05-16,44.86,45.44,44.27,45.44,135060,44.86,45.44,44.27,45.44,135060,0.0,1.0
2023-05-17,46.18,46.26,44.305,45.1,210636,46.18,46.26,44.305,45.1,210636,0.0,1.0
2023-05-18,46.9,46.96,46.12,46.33,146532,46.9,46.96,46.12,46.33,146532,0.0,1.0
2023-05-19,46.06,47.34,45.76,47.34,157383,46.06,47.34,45.76,47.34,157383,0.0,1.0
2023-05-22,45.91,46.585,45.75,46.43,145350,45.91,46.585,45.75,46.43,145350,0.0,1.0
2023-05-23,46.62,47.05,45.78,45.81,266399,46.62,47.05,45.78,45.81,266399,0.0,1.0
2023-05-24,46.42,46.62,45.74,46.37,141330,46.42,46.62,45.74,46.37,141330,0.0,1.0
2023-05-25,46.73,47.26,45.75,46.23,256729,46.73,47.26,45.75,46.23,256729,0.0,1.0
2023-05-26,46.48,46.97,46.09,46.87,111629,46.48,46.97,46.09,46.87,111629,0.0,1.0
2023-05-30,44.8,46.44,44.78,45.89,239213,44.8,46.44,44.78,45.89,239213,0.0,1.0
2023-05-31,43.07,44.8,43.03,44.6,323983,43.07,44.8,43.03,44.6,323983,0.0,1.0
2023-06-01,43.33,43.67,42.79,43.09,181618,43.33,43.67,42.79,43.09,181618,0.0,1.0
2023-06-02,46.61,46.68,43.42,43.77,298424,46.61,46.68,43.42,43.77,298424,0.0,1.0
2023-06-05,45.85,46.4,44.94,46.4,170738,45.85,46.4,44.94,46.4,170738,0.0,1.0
2023-06-06,47.56,47.62,45.0,45.77,163765,47.56,47.62,45.0,45.77,163765,0.0,1.0
2023-06-07,49.23,49.445,47.62,48.0,206043,49.23,49.445,47.62,48.0,206043,0.0,1.0
2023-06-08,49.4,49.44,48.53,48.96,131757,49.4,49.44,48.53,48.96,131757,0.0,1.0
2023-06-09,48.96,49.46,48.57,49.46,83568,48.96,49.46,48.57,49.46,83568,0.0,1.0
2023-06-12,49.52,50.09,48.525,48.77,164456,49.52,50.09,48.525,48.77,164456,0.0,1.0
2023-06-13,49.61,50.42,49.32,49.68,109756,49.61,50.42,49.32,49.68,109756,0.0,1.0
2023-06-14,48.33,50.0,48.07,49.61,176851,48.33,50.0,48.07,49.61,176851,0.0,1.0
2023-06-15,48.66,48.86,47.75,48.01,165021,48.66,48.86,47.75,48.01,165021,0.0,1.0
2023-06-16,48.81,49.07,48.11,49.07,461649,48.81,49.07,48.11,49.07,461649,0.0,1.0
2023-06-20,50.76,50.85,48.22,48.69,240747,50.76,50.85,48.22,48.69,240747,0.0,1.0
2023-06-21,51.07,51.265,49.98,50.49,160693,51.07,51.265,49.98,50.49,160693,0.0,1.0
2023-06-22,49.55,50.67,49.16,50.67,113644,49.55,50.67,49.16,50.67,113644,0.0,1.0
2023-06-23,46.91,49.31,46.84,48.91,279685,46.91,49.31,46.84,48.91,279685,0.0,1.0
2023-06-26,46.91,47.84,46.86,46.91,217730,46.91,47.84,46.86,46.91,217730,0.0,1.0
2023-06-27,48.61,48.74,46.77,46.77,159115,48.61,48.74,46.77,46.77,159115,0.0,1.0
2023-06-28,48.09,48.885,47.32,48.6,229349,48.09,48.885,47.32,48.6,229349,0.0,1.0
2023-06-29,49.0,49.34,47.96,48.42,313254,49.0,49.34,47.96,48.42,313254,0.0,1.0
2023-06-30,48.62,49.69,48.51,49.44,105607,48.62,49.69,48.51,49.44,105607,0.0,1.0
2023-07-03,49.4,49.56,48.45,48.45,63400,49.4,49.56,48.45,48.45,63400,0.0,1.0
2023-07-05,48.73,49.32,48.315,49.32,138188,48.73,49.32,48.315,49.32,138188,0.0,1.0
2023-07-06,48.48,48.63,47.905,48.31,133346,48.48,48.63,47.905,48.31,133346,0.0,1.0
2023-07-07,49.66,49.76,48.62,48.62,120508,49.66,49.76,48.62,48.62,120508,0.0,1.0
2023-07-10,49.97,50.27,49.64,49.7,181771,49.97,50.27,49.64,49.7,181771,0.0,1.0
2023-07-11,49.53,50.5,49.38,50.32,93271,49.53,50.5,49.38,50.32,93271,0.0,1.0
2023-07-12,50.88,51.17,50.28,50.34,100722,50.88,51.17,50.28,50.34,100722,0.0,1.0
2023-07-13,51.51,51.685,50.83,50.99,148874,51.51,51.685,50.83,50.99,148874,0.0,1.0
2023-07-14,51.83,51.88,51.205,51.69,97382,51.83,51.88,51.205,51.69,97382,0.0,1.0
2023-07-17,52.13,52.72,51.5025,51.65,103928,52.13,52.72,51.5025,51.65,103928,0.0,1.0
2023-07-18,53.16,53.38,51.97,52.19,133848,53.16,53.38,51.97,52.19,133848,0.0,1.0
2023-07-19,53.38,53.82,52.88,53.28,97537,53.38,53.82,52.88,53.28,97537,0.0,1.0
2023-07-20,52.85,53.42,52.5,53.41,120797,52.85,53.42,52.5,53.41,120797,0.0,1.0
2023-07-21,52.73,53.45,52.59,53.2,114557,52.73,53.45,52.59,53.2,114557,0.0,1.0
2023-07-24,53.78,54.13,52.7,52.7,115489,53.78,54.13,52.7,52.7,115489,0.0,1.0
2023-07-25,53.53,54.31,52.8,53.69,105451,53.53,54.31,52.8,53.69,105451,0.0,1.0
2023-07-26,54.19,54.71,53.64,53.72,117869,54.19,54.71,53.64,53.72,117869,0.0,1.0
2023-07-27,53.07,54.73,52.57,54.4,228103,53.07,54.73,52.57,54.4,228103,0.0,1.0
2023-07-28,52.7,54.39,52.69,53.38,114774,52.7,54.39,52.69,53.38,114774,0.0,1.0
2023-07-31,53.5,53.875,52.86,52.86,95661,53.5,53.875,52.86,52.86,95661,0.0,1.0
2023-08-01,52.9,53.84,52.74,53.29,131891,52.9,53.84,52.74,53.29,131891,0.0,1.0
2023-08-02,51.39,52.57,50.74,52.32,261014,51.39,52.57,50.74,52.32,261014,0.0,1.0
2023-08-03,49.91,50.4,46.45,47.3,337250,49.91,50.4,46.45,47.3,337250,0.0,1.0
2023-08-04,50.51,51.315,49.15,49.77,242182,50.51,51.315,49.15,49.77,242182,0.0,1.0
2023-08-07,51.51,51.65,50.48,50.48,158729,51.51,51.65,50.48,50.48,158729,0.0,1.0
2023-08-08,50.9,51.48,50.505,50.87,199754,50.9,51.48,50.505,50.87,199754,0.0,1.0
2023-08-09,49.82,51.03,49.77,50.99,125882,49.82,51.03,49.77,50.99,125882,0.0,1.0
2023-08-10,49.79,50.875,49.63,50.21,113448,49.79,50.875,49.63,50.21,113448,0.0,1.0
2023-08-11,50.46,50.61,49.3,49.59,95889,50.46,50.61,49.3,49.59,95889,0.0,1.0
2023-08-14,50.3,50.385,49.13,50.07,123893,50.3,50.385,49.13,50.07,123893,0.0,1.0
2023-08-15,48.95,50.21,48.73,49.85,162069,48.95,50.21,48.73,49.85,162069,0.0,1.0
2023-08-16,47.91,48.95,47.76,48.95,111926,47.91,48.95,47.76,48.95,111926,0.0,1.0
2023-08-17,47.75,48.2827,47.68,48.01,116900,47.75,48.2827,47.68,48.01,116900,0.0,1.0
2023-08-18,47.47,48.25,47.36,47.36,292501,47.47,48.25,47.36,47.36,292501,0.0,1.0
2023-08-21,46.94,47.585,46.36,47.52,130456,46.94,47.585,46.36,47.52,130456,0.0,1.0
2023-08-22,46.76,47.22,46.4,47.14,122281,46.76,47.22,46.4,47.14,122281,0.0,1.0
2023-08-23,47.29,47.32,46.69,46.87,107169,47.29,47.32,46.69,46.87,107169,0.0,1.0
2023-08-24,47.11,48.07,47.065,47.07,115651,47.11,48.07,47.065,47.07,115651,0.0,1.0
2023-08-25,46.11,48.25,46.08,47.2,72968,46.11,48.25,46.08,47.2,72968,0.0,1.0
2023-08-28,46.92,46.99,46.18,46.18,88340,46.92,46.99,46.18,46.18,88340,0.0,1.0
2023-08-29,47.51,47.63,46.65,46.92,124553,47.51,47.63,46.65,46.92,124553,0.0,1.0
2023-08-30,47.01,48.04,46.95,47.33,98334,47.01,48.04,46.95,47.33,98334,0.0,1.0
2023-08-31,46.86,47.31,46.63,47.1,110720,46.86,47.31,46.63,47.1,110720,0.0,1.0
2023-09-01,47.43,47.86,47.24,47.24,78592,47.43,47.86,47.24,47.24,78592,0.0,1.0
2023-09-05,46.43,47.175,45.68,47.16,258291,46.43,47.175,45.68,47.16,258291,0.0,1.0
2023-09-06,46.58,46.94,46.31,46.53,107770,46.58,46.94,46.31,46.53,107770,0.0,1.0
2023-09-07,46.66,46.87,46.07,46.48,132506,46.66,46.87,46.07,46.48,132506,0.0,1.0
2023-09-08,46.2,46.58,46.09,46.53,54209,46.2,46.58,46.09,46.53,54209,0.0,1.0
2023-09-11,45.99,46.88,45.67,46.39,87074,45.99,46.88,45.67,46.39,87074,0.0,1.0
2023-09-12,45.62,46.36,45.44,46.03,78474,45.62,46.36,45.44,46.03,78474,0.0,1.0
2023-09-13,46.54,46.68,45.24,45.85,94287,46.54,46.68,45.24,45.85,94287,0.0,1.0
2023-09-14,47.46,47.55,46.89,46.92,102783,47.46,47.55,46.89,46.92,102783,0.0,1.0
2023-09-15,47.33,47.55,46.8,47.28,401982,47.33,47.55,46.8,47.28,401982,0.0,1.0
2023-09-18,47.07,47.65,47.03,47.52,128933,47.07,47.65,47.03,47.52,128933,0.0,1.0
2023-09-19,47.73,47.99,47.18,47.18,90716,47.73,47.99,47.18,47.18,90716,0.0,1.0
2023-09-20,47.24,48.28,47.18,47.95,64387,47.24,48.28,47.18,47.95,64387,0.0,1.0
2023-09-21,47.04,47.69,46.13,46.91,87675,47.04,47.69,46.13,46.91,87675,0.0,1.0
2023-09-22,45.7,47.375,45.15,46.98,165891,45.7,47.375,45.15,46.98,165891,0.0,1.0
2023-09-25,45.77,45.97,45.14,45.69,67339,45.77,45.97,45.14,45.69,67339,0.0,1.0
2023-09-26,45.8,45.86,45.27,45.33,133926,45.8,45.86,45.27,45.33,133926,0.0,1.0
2023-09-27,46.09,46.58,45.58,46.2,140242,46.09,46.58,45.58,46.2,140242,0.0,1.0
2023-09-28,47.14,47.24,46.16,46.16,154968,47.14,47.24,46.16,46.16,154968,0.0,1.0
2023-09-29,47.76,48.065,47.13,47.14,218397,47.76,48.065,47.13,47.14,218397,0.0,1.0
2023-10-02,48.08,48.16,47.05,47.72,175927,48.08,48.16,47.05,47.72,175927,0.0,1.0
2023-10-03,47.57,47.83,46.83,47.83,164591,47.57,47.83,46.83,47.83,164591,0.0,1.0
2023-10-04,47.53,47.67,47.16,47.5,125531,47.53,47.67,47.16,47.5,125531,0.0,1.0
2023-10-05,48.81,49.03,47.16,47.36,172338,48.81,49.03,47.16,47.36,172338,0.0,1.0
2023-10-06,49.44,49.66,48.08,48.57,133954,49.44,49.66,48.08,48.57,133954,0.0,1.0
2023-10-09,49.99,50.45,49.13,49.13,88992,49.99,50.45,49.13,49.13,88992,0.0,1.0
2023-10-10,49.97,50.64,49.58,49.99,81129,49.97,50.64,49.58,49.99,81129,0.0,1.0
2023-10-11,50.41,50.64,49.83,49.99,75308,50.41,50.64,49.83,49.99,75308,0.0,1.0
2023-10-12,48.86,50.27,48.78,50.27,60932,48.86,50.27,48.78,50.27,60932,0.0,1.0
2023-10-13,47.13,49.26,46.33,49.26,150158,47.13,49.26,46.33,49.26,150158,0.0,1.0
2023-10-16,46.93,47.72,46.91,47.39,97929,46.93,47.72,46.91,47.39,97929,0.0,1.0
2023-10-17,47.88,48.28,46.71,46.71,125168,47.88,48.28,46.71,46.71,125168,0.0,1.0
2023-10-18,45.95,47.14,45.81,47.0,340495,45.95,47.14,45.81,47.0,340495,0.0,1.0
2023-10-19,44.22,46.035,43.9775,45.7,213193,44.22,46.035,43.9775,45.7,213193,0.0,1.0
2023-10-20,42.67,44.31,42.43,44.31,241219,42.67,44.31,42.43,44.31,241219,0.0,1.0
2023-10-23,42.27,43.1175,42.09,42.4,220759,42.27,43.1175,42.09,42.4,220759,0.0,1.0
2023-10-24,40.99,42.31,40.64,42.31,171867,40.99,42.31,40.64,42.31,171867,0.0,1.0
2023-10-25,39.66,41.08,39.59,40.82,203728,39.66,41.08,39.59,40.82,203728,0.0,1.0
2023-10-26,39.74,39.9652,39.29,39.7,143522,39.74,39.9652,39.29,39.7,143522,0.0,1.0
2023-10-27,39.48,40.27,39.13,39.5,210767,39.48,40.27,39.13,39.5,210767,0.0,1.0
2023-10-30,38.1,40.35,38.01,39.98,292100,38.1,40.35,38.01,39.98,292100,0.0,1.0
2023-10-31,37.68,38.575,37.32,38.34,397493,37.68,38.575,37.32,38.34,397493,0.0,1.0
2023-11-01,37.43,38.99,37.08,37.68,357256,37.43,38.99,37.08,37.68,357256,0.0,1.0
2023-11-02,41.33,41.45,34.74,36.84,504000,41.33,41.45,34.74,36.84,504000,0.0,1.0
2023-11-03,42.75,43.92,41.96,41.96,240575,42.75,43.92,41.96,41.96,240575,0.0,1.0
2023-11-06,44.04,44.245,42.44,42.63,233523,44.04,44.245,42.44,42.63,233523,0.0,1.0
2023-11-07,43.92,44.62,42.65,43.68,180946,43.92,44.62,42.65,43.68,180946,0.0,1.0
2023-11-08,42.53,43.67,42.115,43.67,121376,42.53,43.67,42.115,43.67,121376,0.0,1.0
2023-11-09,41.79,42.87,41.44,42.87,118867,41.79,42.87,41.44,42.87,118867,0.0,1.0
2023-11-10,40.92,42.01,40.83,41.81,127760,40.92,42.01,40.83,41.81,127760,0.0,1.0
2023-11-13,41.5,41.64,40.26,40.55,91946,41.5,41.64,40.26,40.55,91946,0.0,1.0
2023-11-14,44.17,44.785,42.7425,42.85,228614,44.17,44.785,42.7425,42.85,228614,0.0,1.0
2023-11-15,43.96,44.7,43.7921,44.09,262100,43.96,44.7,43.7921,44.09,262100,0.0,1.0
2023-11-16,42.41,44.28,42.35,43.98,148334,42.41,44.28,42.35,43.98,148334,0.0,1.0
2023-11-17,42.64,43.39,42.325,42.67,140498,42.64,43.39,42.325,42.67,140498,0.0,1.0
2023-11-20,44.16,44.26,42.19,42.59,160905,44.16,44.26,42.19,42.59,160905,0.0,1.0
2023-11-21,43.91,44.59,43.76,44.19,156975,43.91,44.59,43.76,44.19,156975,0.0,1.0
2023-11-22,43.99,44.52,43.335,44.21,68412,43.99,44.52,43.335,44.21,68412,0.0,1.0
2023-11-24,43.48,44.405,43.435,43.83,28781,43.48,44.405,43.435,43.83,28781,0.0,1.0
2023-11-27,44.05,44.11,42.56,43.11,116975,44.05,44.11,42.56,43.11,116975,0.0,1.0
2023-11-28,43.69,44.27,42.75,44.27,65388,43.69,44.27,42.75,44.27,65388,0.0,1.0
2023-11-29,44.17,45.37,43.97,44.22,110734,44.17,45.37,43.97,44.22,110734,0.0,1.0
2023-11-30,44.8,44.89,43.76,44.16,145616,44.8,44.89,43.76,44.16,145616,0.0,1.0
2023-12-01,45.32,45.35,44.49,44.49,175281,45.32,45.35,44.49,44.49,175281,0.0,1.0
2023-12-04,46.19,46.68,45.35,45.35,94617,46.19,46.68,45.35,45.35,94617,0.0,1.0
2023-12-05,45.78,46.11,44.98,46.03,91079,45.78,46.11,44.98,46.03,91079,0.0,1.0
2023-12-06,45.61,46.77,45.565,45.86,88493,45.61,46.77,45.565,45.86,88493,0.0,1.0
2023-12-07,46.31,46.32,45.27,45.54,145309,46.31,46.32,45.27,45.54,145309,0.0,1.0
2023-12-08,45.97,46.85,45.015,46.35,135220,45.97,46.85,45.015,46.35,135220,0.0,1.0
2023-12-11,45.94,45.98,45.07,45.82,139890,45.94,45.98,45.07,45.82,139890,0.0,1.0
2023-12-12,43.7,46.04,43.66,46.04,191485,43.7,46.04,43.66,46.04,191485,0.0,1.0
2023-12-13,46.93,46.94,43.67,43.86,389959,46.93,46.94,43.67,43.86,389959,0.0,1.0
2023-12-14,48.39,49.39,47.76,48.35,259126,48.39,49.39,47.76,48.35,259126,0.0,1.0
2023-12-15,48.11,49.68,47.8,49.08,534476,48.11,49.68,47.8,49.08,534476,0.0,1.0
2023-12-18,48.89,49.19,47.795,48.6,143723,48.89,49.19,47.795,48.6,143723,0.0,1.0
2023-12-19,50.25,50.71,49.15,49.15,322997,50.25,50.71,49.15,49.15,322997,0.0,1.0
2023-12-20,49.59,50.88,49.59,50.25,149941,49.59,50.88,49.59,50.25,149941,0.0,1.0
2023-12-21,50.83,51.01,49.945,50.01,148052,50.83,51.01,49.945,50.01,148052,0.0,1.0
2023-12-22,50.35,51.79,49.79,51.02,107256,50.35,51.79,49.79,51.02,107256,0.0,1.0
2023-12-26,51.17,51.735,50.45,50.72,123655,51.17,51.735,50.45,50.72,123655,0.0,1.0
2023-12-27,51.32,51.875,51.08,51.35,123764,51.32,51.875,51.08,51.35,123764,0.0,1.0
2023-12-28,51.64,52.17,50.72,50.82,133352,51.64,52.17,50.72,50.82,133352,0.0,1.0
2023-12-29,50.75,51.7,50.11,51.41,151699,50.75,51.7,50.11,51.41,151699,0.0,1.0
2024-01-02,51.57,51.78,50.22,50.22,174231,51.57,51.78,50.22,50.22,174231,0.0,1.0
2024-01-03,49.38,51.02,48.5844,50.9,214716,49.38,51.02,48.5844,50.9,214716,0.0,1.0
2024-01-04,49.35,50.22,47.74,49.51,114906,49.35,50.22,47.74,49.51,114906,0.0,1.0
2024-01-05,49.62,50.695,46.31,48.92,106902,49.62,50.695,46.31,48.92,106902,0.0,1.0
2024-01-08,50.15,50.69,49.4,49.4,116124,50.15,50.69,49.4,49.4,116124,0.0,1.0
2024-01-09,50.1,50.14,48.98,49.34,79422,50.1,50.14,48.98,49.34,79422,0.0,1.0
2024-01-10,50.37,50.57,49.19,49.64,91779,50.37,50.57,49.19,49.64,91779,0.0,1.0
2024-01-11,49.55,49.98,48.71,49.83,74852,49.55,49.98,48.71,49.83,74852,0.0,1.0
2024-01-12,49.23,50.3,48.92,50.25,138755,49.23,50.3,48.92,50.25,138755,0.0,1.0
2024-01-16,49.29,49.355,47.8,48.6,128703,49.29,49.355,47.8,48.6,128703,0.0,1.0
2024-01-17,48.8,49.47,48.12,48.37,125280,48.8,49.47,48.12,48.37,125280,0.0,1.0
2024-01-18,50.18,50.29,49.01,49.32,298371,50.18,50.29,49.01,49.32,298371,0.0,1.0
2024-01-19,50.61,51.115,49.64,50.48,164564,50.61,51.115,49.64,50.48,164564,0.0,1.0
2024-01-22,51.78,51.965,51.15,51.15,104526,51.78,51.965,51.15,51.15,104526,0.0,1.0
2024-01-23,51.58,52.65,51.31,51.86,160090,51.58,52.65,51.31,51.86,160090,0.0,1.0
2024-01-24,51.33,52.36,51.02,52.33,122304,51.33,52.36,51.02,52.33,122304,0.0,1.0
2024-01-25,51.37,52.13,50.99,52.09,288399,51.37,52.13,50.99,52.09,288399,0.0,1.0
2024-01-26,51.68,52.09,51.15,51.77,96881,51.68,52.09,51.15,51.77,96881,0.0,1.0
2024-01-29,51.8,52.3,51.45,51.69,137857,51.8,52.3,51.45,51.69,137857,0.0,1.0
2024-01-30,52.11,52.37,51.52,51.55,148588,52.11,52.37,51.52,51.55,148588,0.0,1.0
2024-01-31,50.08,52.14,50.07,51.71,103660,50.08,52.14,50.07,51.71,103660,0.0,1.0
2024-02-01,51.26,51.3,49.9,50.3,177113,51.26,51.3,49.9,50.3,177113,0.0,1.0
2024-02-02,50.25,51.26,49.88,50.44,91882,50.25,51.26,49.88,50.44,91882,0.0,1.0
2024-02-05,49.8,50.45,49.07,49.62,83098,49.8,50.45,49.07,49.62,83098,0.0,1.0
2024-02-06,50.09,50.31,49.43,49.49,137295,50.09,50.31,49.43,49.49,137295,0.0,1.0
2024-02-07,49.32,50.46,48.73,50.22,202704,49.32,50.46,48.73,50.22,202704,0.0,1.0
2024-02-08,50.22,50.3,48.78,49.32,91289,50.22,50.3,48.78,49.32,91289,0.0,1.0
2024-02-09,50.33,50.98,48.13,50.33,88970,50.33,50.98,48.13,50.33,88970,0.0,1.0
2024-02-12,51.94,52.25,50.55,50.55,120550,51.94,52.25,50.55,50.55,120550,0.0,1.0
2024-02-13,49.46,50.72,49.17,50.4,128767,49.46,50.72,49.17,50.4,128767,0.0,1.0
2024-02-14,49.8,50.35,49.23,50.21,111345,49.8,50.35,49.23,50.21,111345,0.0,1.0
2024-02-15,51.02,51.38,49.83,50.03,161442,51.02,51.38,49.83,50.03,161442,0.0,1.0
2024-02-16,52.73,54.55,49.81,50.85,312946,52.73,54.55,49.81,50.85,312946,0.0,1.0
2024-02-20,53.31,53.49,51.92,51.94,210960,53.31,53.49,51.92,51.94,210960,0.0,1.0
2024-02-21,53.42,53.72,52.71,53.09,213827,53.42,53.72,52.71,53.09,213827,0.0,1.0
2024-02-22,48.18,50.57,46.71,50.57,670358,48.18,50.57,46.71,50.57,670358,0.0,1.0
2024-02-23,49.56,50.32,47.715,48.18,236718,49.56,50.32,47.715,48.18,236718,0.0,1.0
2024-02-26,47.47,49.745,47.45,49.25,154354,47.47,49.745,47.45,49.25,154354,0.0,1.0
2024-02-27,47.99,48.54,47.496,47.63,155316,47.99,48.54,47.496,47.63,155316,0.0,1.0
2024-02-28,48.25,48.32,47.6,47.92,122785,48.25,48.32,47.6,47.92,122785,0.0,1.0
2024-02-29,48.0,49.24,47.26,49.07,215758,48.0,49.24,47.26,49.07,215758,0.0,1.0
2024-03-01,48.89,49.03,47.75,48.25,81748,48.89,49.03,47.75,48.25,81748,0.0,1.0
2024-03-04,48.58,49.38,48.57,49.07,89019,48.58,49.38,48.57,49.07,89019,0.0,1.0
2024-03-05,47.56,48.88,47.56,48.29,97171,47.56,48.88,47.56,48.29,97171,0.0,1.0
2024-03-06,47.97,48.68,47.55,47.79,125612,47.97,48.68,47.55,47.79,125612,0.0,1.0
2024-03-07,48.94,49.13,48.0,48.43,76742,48.94,49.13,48.0,48.43,76742,0.0,1.0
2024-03-08,50.15,50.83,49.0,49.77,105476,50.15,50.83,49.0,49.77,105476,0.0,1.0
2024-03-11,49.49,50.73,49.03,50.3,58017,49.49,50.73,49.03,50.3,58017,0.0,1.0
2024-03-12,49.12,49.28,48.79,49.2,91477,49.12,49.28,48.79,49.2,91477,0.0,1.0
2024-03-13,48.13,49.17,48.01,48.75,124930,48.13,49.17,48.01,48.75,124930,0.0,1.0
2024-03-14,46.65,48.5,45.7,48.5,173126,46.65,48.5,45.7,48.5,173126,0.0,1.0
2024-03-15,46.11,46.74,45.06,45.11,317720,46.11,46.74,45.06,45.11,317720,0.0,1.0
2024-03-18,44.87,46.15,44.79,46.15,149368,44.87,46.15,44.79,46.15,149368,0.0,1.0
2024-03-19,45.26,46.01,44.9,44.9,115652,45.26,46.01,44.9,44.9,115652,0.0,1.0
2024-03-20,46.43,46.825,45.03,45.16,127698,46.43,46.825,45.03,45.16,127698,0.0,1.0
2024-03-21,47.48,47.62,46.52,46.89,230125,47.48,47.62,46.52,46.89,230125,0.0,1.0
2024-03-22,46.61,47.925,46.5,47.75,126845,46.61,47.925,46.5,47.75,126845,0.0,1.0
2024-03-25,45.46,47.02,45.46,46.74,144100,45.46,47.02,45.46,46.74,144100,0.0,1.0
2024-03-26,44.99,46.03,44.7,45.72,331492,44.99,46.03,44.7,45.72,331492,0.0,1.0
2024-03-27,46.06,46.08,45.13,45.53,435767,46.06,46.08,45.13,45.53,435767,0.0,1.0
2024-03-28,45.61,46.62,45.43,46.28,370733,45.61,46.62,45.43,46.28,370733,0.0,1.0
2024-04-01,43.52,45.71,43.02,45.71,253019,43.52,45.71,43.02,45.71,253019,0.0,1.0
2024-04-02,43.71,43.83,42.41,43.22,212743,43.71,43.83,42.41,43.22,212743,0.0,1.0
2024-04-03,43.4,44.015,43.24,43.38,148068,43.4,44.015,43.24,43.38,148068,0.0,1.0
2024-04-04,43.33,44.29,43.07,43.94,94078,43.33,44.29,43.07,43.94,94078,0.0,1.0
2024-04-05,43.55,43.58,42.82,43.13,127341,43.55,43.58,42.82,43.13,127341,0.0,1.0
2024-04-08,44.48,44.58,43.5,43.6,88581,44.48,44.58,43.5,43.6,88581,0.0,1.0
2024-04-09,45.33,45.37,44.44,44.85,109482,45.33,45.37,44.44,44.85,109482,0.0,1.0
2024-04-10,44.07,44.44,43.61,44.0,127015,44.07,44.44,43.61,44.0,127015,0.0,1.0
2024-04-11,43.65,44.69,43.64,44.12,186310,43.65,44.69,43.64,44.12,186310,0.0,1.0
2024-04-12,42.82,43.5,42.63,43.19,130689,42.82,43.5,42.63,43.19,130689,0.0,1.0
2024-04-15,41.94,43.17,41.635,42.9,196114,41.94,43.17,41.635,42.9,196114,0.0,1.0
2024-04-16,40.54,41.81,40.42,41.81,304539,40.54,41.81,40.42,41.81,304539,0.0,1.0
2024-04-17,41.22,44.61,40.74,40.74,249497,41.22,44.61,40.74,40.74,249497,0.0,1.0
2024-04-18,41.64,42.02,41.13,41.51,301677,41.64,42.02,41.13,41.51,301677,0.0,1.0
2024-04-19,42.7,43.175,41.71,41.71,207300,42.7,43.175,41.71,41.71,207300,0.0,1.0
2024-04-22,42.09,43.18,42.005,42.78,101759,42.09,43.18,42.005,42.78,101759,0.0,1.0
2024-04-23,42.48,42.92,42.13,42.13,101288,42.48,42.92,42.13,42.13,101288,0.0,1.0
2024-04-24,43.05,43.23,42.05,42.18,106885,43.05,43.23,42.05,42.18,106885,0.0,1.0
2024-04-25,41.76,43.13,41.63,42.79,141222,41.76,43.13,41.63,42.79,141222,0.0,1.0
2024-04-26,41.63,42.11,41.16,41.68,163347,41.63,42.11,41.16,41.68,163347,0.0,1.0
2024-04-29,42.06,42.885,41.94,41.94,296265,42.06,42.885,41.94,41.94,296265,0.0,1.0
2024-04-30,41.09,41.82,40.89,41.7,104903,41.09,41.82,40.89,41.7,104903,0.0,1.0
2024-05-01,41.78,42.53,40.85,41.23,127765,41.78,42.53,40.85,41.23,127765,0.0,1.0
2024-05-02,42.5,42.66,41.89,42.31,110740,42.5,42.66,41.89,42.31,110740,0.0,1.0
2024-05-03,42.82,43.47,42.82,43.15,166510,42.82,43.47,42.82,43.15,166510,0.0,1.0
2024-05-06,43.32,43.7339,43.05,43.05,250696,43.32,43.7339,43.05,43.05,250696,0.0,1.0
2024-05-07,42.97,44.17,42.85,43.52,262877,42.97,44.17,42.85,43.52,262877,0.0,1.0
2024-05-08,43.24,43.8899,42.52,42.59,140609,43.24,43.8899,42.52,42.59,140609,0.0,1.0
2024-05-09,48.1,48.755,44.67,45.1,397170,48.1,48.755,44.67,45.1,397170,0.0,1.0
2024-05-10,47.11,48.0,46.54,47.71,149471,47.11,48.0,46.54,47.71,149471,0.0,1.0
2024-05-13,47.31,48.0,46.98,47.58,91549,47.31,48.0,46.98,47.58,91549,0.0,1.0
2024-05-14,46.72,48.83,46.57,47.85,126509,46.72,48.83,46.57,47.85,126509,0.0,1.0
2024-05-15,46.72,47.33,46.49,47.33,87564,46.72,47.33,46.49,47.33,87564,0.0,1.0
2024-05-16,46.6,47.09,46.32,46.52,102782,46.6,47.09,46.32,46.52,102782,0.0,1.0
2024-05-17,46.99,47.08,46.2648,46.81,169499,46.99,47.08,46.2648,46.81,169499,0.0,1.0
2024-05-20,44.8,47.66,44.71,47.0,85161,44.8,47.66,44.71,47.0,85161,0.0,1.0
2024-05-21,44.13,44.69,44.0508,44.6,55927,44.13,44.69,44.0508,44.6,55927,0.0,1.0
2024-05-22,44.49,44.85,43.66,43.99,188869,44.49,44.85,43.66,43.99,188869,0.0,1.0
2024-05-23,43.64,45.04,43.19,44.53,144650,43.64,45.04,43.19,44.53,144650,0.0,1.0
2024-05-24,43.74,44.23,43.25,44.23,98539,43.74,44.23,43.25,44.23,98539,0.0,1.0
2024-05-28,44.32,44.905,43.93,43.94,109962,44.32,44.905,43.93,43.94,109962,0.0,1.0
2024-05-29,43.38,43.955,43.115,43.48,78750,43.38,43.955,43.115,43.48,78750,0.0,1.0
2024-05-30,43.8,44.34,43.38,43.54,84580,43.8,44.34,43.38,43.54,84580,0.0,1.0
2024-05-31,44.24,44.53,43.69,43.9,96569,44.24,44.53,43.69,43.9,96569,0.0,1.0
2024-06-03,43.81,44.66,43.37,44.66,75928,43.81,44.66,43.37,44.66,75928,0.0,1.0
2024-06-04,44.18,44.42,42.98,43.41,92324,44.18,44.42,42.98,43.41,92324,0.0,1.0
2024-06-05,44.1,44.68,43.97,44.15,67111,44.1,44.68,43.97,44.15,67111,0.0,1.0
2024-06-06,42.61,43.84,42.48,43.82,147963,42.61,43.84,42.48,43.82,147963,0.0,1.0
2024-06-07,42.85,42.86,42.0,42.1,111863,42.85,42.86,42.0,42.1,111863,0.0,1.0
2024-06-10,41.58,42.59,41.44,42.24,94010,41.58,42.59,41.44,42.24,94010,0.0,1.0
2024-06-11,41.48,41.585,40.675,41.07,87270,41.48,41.585,40.675,41.07,87270,0.0,1.0
2024-06-12,41.96,43.42,41.7875,42.68,67508,41.96,43.42,41.7875,42.68,67508,0.0,1.0
2024-06-13,41.16,41.84,40.6,41.84,99871,41.16,41.84,40.6,41.84,99871,0.0,1.0
2024-06-14,40.48,40.88,40.07,40.48,131492,40.48,40.88,40.07,40.48,131492,0.0,1.0
2024-06-17,41.17,41.4,40.2191,40.36,105481,41.17,41.4,40.2191,40.36,105481,0.0,1.0
2024-06-18,41.0,41.39,40.45,40.87,112886,41.0,41.39,40.45,40.87,112886,0.0,1.0
2024-06-20,41.86,42.62,40.47,40.92,196446,41.86,42.62,40.47,40.92,196446,0.0,1.0
2024-06-21,42.5,42.57,41.275,42.06,374376,42.5,42.57,41.275,42.06,374376,0.0,1.0
2024-06-24,41.24,43.42,41.21,42.86,197569,41.24,43.42,41.21,42.86,197569,0.0,1.0
2024-06-25,40.8,41.11,40.34,41.11,249700,40.8,41.11,40.34,41.11,249700,0.0,1.0
2024-06-26,39.95,40.9,39.6401,40.6,142069,39.95,40.9,39.6401,40.6,142069,0.0,1.0
2024-06-27,40.08,40.3311,39.81,40.19,99856,40.08,40.3311,39.81,40.19,99856,0.0,1.0
2024-06-28,41.73,41.9,40.25,40.43,448793,41.73,41.9,40.25,40.43,448793,0.0,1.0
2024-07-01,41.68,42.41,41.075,41.69,89298,41.68,42.41,41.075,41.69,89298,0.0,1.0
2024-07-02,41.91,42.44,41.5886,41.81,90391,41.91,42.44,41.5886,41.81,90391,0.0,1.0
2024-07-03,41.51,42.31,41.41,42.31,50241,41.51,42.31,41.41,42.31,50241,0.0,1.0
2024-07-05,41.28,41.52,40.33,41.37,69453,41.28,41.52,40.33,41.37,69453,0.0,1.0
2024-07-08,41.36,41.66,40.83,41.62,62303,41.36,41.66,40.83,41.62,62303,0.0,1.0
2024-07-09,42.29,42.66,41.04,41.36,177724,42.29,42.66,41.04,41.36,177724,0.0,1.0
2024-07-10,42.47,42.52,41.85,42.49,50975,42.47,42.52,41.85,42.49,50975,0.0,1.0
2024-07-11,44.71,45.04,43.3,43.46,183392,44.71,45.04,43.3,43.46,183392,0.0,1.0
2024-07-12,44.89,45.42,44.52,44.71,126842,44.89,45.42,44.52,44.71,126842,0.0,1.0
2024-07-15,46.4,46.93,45.05,45.44,208229,46.4,46.93,45.05,45.44,208229,0.0,1.0
2024-07-16,48.63,48.835,46.93,46.93,241180,48.63,48.835,46.93,46.93,241180,0.0,1.0
2024-07-17,49.46,50.34,47.43,48.32,261976,49.46,50.34,47.43,48.32,261976,0.0,1.0
2024-07-18,48.57,49.99,47.895,48.95,124073,48.57,49.99,47.895,48.95,124073,0.0,1.0
2024-07-19,47.55,48.74,47.27,48.74,72083,47.55,48.74,47.27,48.74,72083,0.0,1.0
2024-07-22,48.27,48.5,47.24,47.7,68059,48.27,48.5,47.24,47.7,68059,0.0,1.0
2024-07-23,49.07,49.21,47.52,47.99,76246,49.07,49.21,47.52,47.99,76246,0.0,1.0
2024-07-24,48.69,50.0,48.26,48.77,93867,48.69,50.0,48.26,48.77,93867,0.0,1.0
2024-07-25,49.56,49.99,49.03,49.03,111138,49.56,49.99,49.03,49.03,111138,0.0,1.0
2024-07-26,50.3,50.64,49.51,49.83,111324,50.3,50.64,49.51,49.83,111324,0.0,1.0
2024-07-29,50.21,50.33,49.7264,50.03,62273,50.21,50.33,49.7264,50.03,62273,0.0,1.0
2024-07-30,50.68,51.06,49.68,50.33,92003,50.68,51.06,49.68,50.33,92003,0.0,1.0
2024-07-31,50.55,51.71,50.275,50.64,98514,50.55,51.71,50.275,50.64,98514,0.0,1.0
2024-08-01,48.31,50.64,47.36,50.64,146644,48.31,50.64,47.36,50.64,146644,0.0,1.0
2024-08-02,47.24,47.53,46.13,46.86,90872,47.24,47.53,46.13,46.86,90872,0.0,1.0
2024-08-05,46.13,46.69,44.26,44.83,187338,46.13,46.69,44.26,44.83,187338,0.0,1.0
2024-08-06,45.77,46.29,44.95,46.19,181423,45.77,46.29,44.95,46.19,181423,0.0,1.0
2024-08-07,44.81,46.92,44.76,46.17,126996,44.81,46.92,44.76,46.17,126996,0.0,1.0
2024-08-08,49.93,50.31,44.05,46.88,337041,49.93,50.31,44.05,46.88,337041,0.0,1.0
2024-08-09,48.73,50.02,47.62,49.59,132296,48.73,50.02,47.62,49.59,132296,0.0,1.0
2024-08-12,47.37,48.99,47.28,48.99,113102,47.37,48.99,47.28,48.99,113102,0.0,1.0
2024-08-13,47.58,48.225,47.06,47.91,134917,47.58,48.225,47.06,47.91,134917,0.0,1.0
2024-08-14,48.09,48.625,46.84,47.83,80356,48.09,48.625,46.84,47.83,80356,0.0,1.0
2024-08-15,48.28,50.18,48.2,49.36,128900,48.28,50.18,48.2,49.36,128900,0.0,1.0
2024-08-16,49.61,50.165,48.24,48.24,103747,49.61,50.165,48.24,48.24,103747,0.0,1.0
2024-08-19,49.92,50.36,49.105,49.61,112350,49.92,50.36,49.105,49.61,112350,0.0,1.0
2024-08-20,49.08,50.43,49.065,49.63,93286,49.08,50.43,49.065,49.63,93286,0.0,1.0
2024-08-21,49.2,49.59,48.585,49.11,69536,49.2,49.59,48.585,49.11,69536,0.0,1.0
2024-08-22,48.98,49.45,48.75,49.25,33013,48.98,49.45,48.75,49.25,33013,0.0,1.0
2024-08-23,50.58,51.13,48.99,49.15,123983,50.58,51.13,48.99,49.15,123983,0.0,1.0
2024-08-26,50.22,51.12,50.16,51.09,72420,50.22,51.12,50.16,51.09,72420,0.0,1.0
2024-08-27,49.88,50.295,49.51,50.19,113009,49.88,50.295,49.51,50.19,113009,0.0,1.0
2024-08-28,49.85,50.48,49.62,49.68,57127,49.85,50.48,49.62,49.68,57127,0.0,1.0
2024-08-29,49.58,50.36,49.3,50.36,89209,49.58,50.36,49.3,50.36,89209,0.0,1.0
2024-08-30,50.08,50.54,49.42,49.93,232328,50.08,50.54,49.42,49.93,232328,0.0,1.0
2024-09-03,48.45,50.1,47.65,49.73,107951,48.45,50.1,47.65,49.73,107951,0.0,1.0
2024-09-04,47.53,48.61,47.52,48.17,72823,47.53,48.61,47.52,48.17,72823,0.0,1.0
2024-09-05,47.81,48.49,47.495,47.88,51158,47.81,48.49,47.495,47.88,51158,0.0,1.0
2024-09-06,47.14,48.16,46.64,47.75,75700,47.14,48.16,46.64,47.75,75700,0.0,1.0
2024-09-09,46.17,47.11,46.14,47.11,148709,46.17,47.11,46.14,47.11,148709,0.0,1.0
2024-09-10,46.09,46.36,45.59,46.035,137607,46.09,46.36,45.59,46.035,137607,0.0,1.0
2024-09-11,45.49,45.81,44.74,45.71,119084,45.49,45.81,44.74,45.71,119084,0.0,1.0
2024-09-12,45.87,46.38,45.1,45.78,117681,45.87,46.38,45.1,45.78,117681,0.0,1.0
2024-09-13,48.18,48.26,46.46,46.46,214067,48.18,48.26,46.46,46.46,214067,0.0,1.0
2024-09-16,47.94,48.77,47.8,48.6,56135,47.94,48.77,47.8,48.6,56135,0.0,1.0
2024-09-17,49.17,50.18,48.435,48.47,115950,49.17,50.18,48.435,48.47,115950,0.0,1.0
2024-09-18,49.05,50.81,48.64,49.38,145413,49.05,50.81,48.64,49.38,145413,0.0,1.0
2024-09-19,49.0,50.0,48.825,49.98,132286,49.0,50.0,48.825,49.98,132286,0.0,1.0
2024-09-20,47.98,48.72,47.48,48.72,495441,47.98,48.72,47.48,48.72,495441,0.0,1.0
2024-09-23,47.05,48.585,47.0,48.36,138686,47.05,48.585,47.0,48.36,138686,0.0,1.0
2024-09-24,47.17,47.345,46.32,47.05,94497,47.17,47.345,46.32,47.05,94497,0.0,1.0
2024-09-25,46.58,47.28,46.375,47.17,230132,46.58,47.28,46.375,47.17,230132,0.0,1.0
2024-09-26,47.26,47.97,46.77,46.95,137222,47.26,47.97,46.77,46.95,137222,0.0,1.0
2024-09-27,47.08,48.395,46.58,47.73,125254,47.08,48.395,46.58,47.73,125254,0.0,1.0
2024-09-30,47.27,47.4,46.3301,46.76,177624,47.27,47.4,46.3301,46.76,177624,0.0,1.0
2024-10-01,46.09,47.01,45.73,47.01,130126,46.09,47.01,45.73,47.01,130126,0.0,1.0
2024-10-02,45.24,46.28,45.07,46.05,94893,45.24,46.28,45.07,46.05,94893,0.0,1.0
2024-10-03,44.79,45.01,43.84,45.01,135168,44.79,45.01,43.84,45.01,135168,0.0,1.0
2024-10-04,45.41,45.9,45.04,45.63,91958,45.41,45.9,45.04,45.63,91958,0.0,1.0
2024-10-07,44.84,45.04,44.58,45.04,88763,44.84,45.04,44.58,45.04,88763,0.0,1.0
2024-10-08,44.51,44.86,43.87,44.84,189492,44.51,44.86,43.87,44.84,189492,0.0,1.0
2024-10-09,43.97,44.615,43.67,44.51,154329,43.97,44.615,43.67,44.51,154329,0.0,1.0
2024-10-10,44.59,44.59,42.65,43.48,180636,44.59,44.59,42.65,43.48,180636,0.0,1.0
2024-10-11,44.88,45.25,44.55,44.7,125783,44.88,45.25,44.55,44.7,125783,0.0,1.0
2024-10-14,44.74,45.24,44.38,44.81,86533,44.74,45.24,44.38,44.81,86533,0.0,1.0
2024-10-15,45.31,45.68,44.73,44.73,143948,45.31,45.68,44.73,44.73,143948,0.0,1.0
2024-10-16,46.44,46.72,45.035,45.81,136576,46.44,46.72,45.035,45.81,136576,0.0,1.0
2024-10-17,47.52,47.85,46.59,47.12,182493,47.52,47.85,46.59,47.12,182493,0.0,1.0
2024-10-18,47.15,48.6,47.07,47.6,175028,47.15,48.6,47.07,47.6,175028,0.0,1.0
2024-10-21,45.16,47.4,44.92,47.01,172414,45.16,47.4,44.92,47.01,172414,0.0,1.0
2024-10-22,45.91,46.11,44.765,44.93,116420,45.91,46.11,44.765,44.93,116420,0.0,1.0
2024-10-23,45.65,45.97,45.23,45.9,78962,45.65,45.97,45.23,45.9,78962,0.0,1.0
2024-10-24,45.91,46.1,45.15,45.7,85299,45.91,46.1,45.15,45.7,85299,0.0,1.0
2024-10-25,45.14,46.485,45.03,46.12,97185,45.14,46.485,45.03,46.12,97185,0.0,1.0
2024-10-28,46.08,46.77,45.17,45.53,85761,46.08,46.77,45.17,45.53,85761,0.0,1.0
2024-10-29,45.84,46.02,45.27,45.83,101720,45.84,46.02,45.27,45.83,101720,0.0,1.0
2024-10-30,46.41,47.26,45.77,45.77,80350,46.41,47.26,45.77,45.77,80350,0.0,1.0
2024-10-31,45.68,46.54,45.68,46.38,125848,45.68,46.54,45.68,46.38,125848,0.0,1.0
2024-11-01,45.79,46.62,45.321,45.89,113286,45.79,46.62,45.321,45.89,113286,0.0,1.0
2024-11-04,45.34,45.91,45.2,45.51,65353,45.34,45.91,45.2,45.51,65353,0.0,1.0
2024-11-05,47.48,47.98,45.475,45.48,391685,47.48,47.98,45.475,45.48,391685,0.0,1.0
2024-11-06,49.77,51.47,49.17,50.5,520576,49.77,51.47,49.17,50.5,520576,0.0,1.0
2024-11-07,49.8,50.3,46.885,49.87,370799,49.8,50.3,46.885,49.87,370799,0.0,1.0
2024-11-08,49.97,50.51,49.655,49.72,162823,49.97,50.51,49.655,49.72,162823,0.0,1.0
2024-11-11,50.01,50.79,49.85,50.63,184193,50.01,50.79,49.85,50.63,184193,0.0,1.0
2024-11-12,48.8,49.66,48.27,49.63,111916,48.8,49.66,48.27,49.63,111916,0.0,1.0
2024-11-13,48.92,49.7,48.61,49.29,97749,48.92,49.7,48.61,49.29,97749,0.0,1.0
2024-11-14,48.39,49.35,47.81,49.17,93923,48.39,49.35,47.81,49.17,93923,0.0,1.0
2024-11-15,49.22,49.25,48.07,48.71,115287,49.22,49.25,48.07,48.71,115287,0.0,1.0
2024-11-18,48.96,49.36,48.2,49.1,175226,48.96,49.36,48.2,49.1,175226,0.0,1.0
2024-11-19,48.62,49.0,48.1,48.36,122054,48.62,49.0,48.1,48.36,122054,0.0,1.0
2024-11-20,47.6,48.62,46.89,48.46,232447,47.6,48.62,46.89,48.46,232447,0.0,1.0
2024-11-21,48.04,48.7,47.92,48.1,115425,48.04,48.7,47.92,48.1,115425,0.0,1.0
2024-11-22,49.14,49.5,48.23,48.23,163790,49.14,49.5,48.23,48.23,163790,0.0,1.0
2024-11-25,49.01,49.89,48.85,49.47,251137,49.01,49.89,48.85,49.47,251137,0.0,1.0
2024-11-26,49.06,49.26,47.93,48.66,83596,49.06,49.26,47.93,48.66,83596,0.0,1.0
2024-11-27,49.38,49.685,49.145,49.16,82532,49.38,49.685,49.145,49.16,82532,0.0,1.0
2024-11-29,49.19,49.46,48.79,49.3,53659,49.19,49.46,48.79,49.3,53659,0.0,1.0
2024-12-02,49.24,49.61,48.39,49.41,173625,49.24,49.61,48.39,49.41,173625,0.0,1.0
2024-12-03,48.345,49.2,48.04,49.2,81239,48.345,49.2,48.04,49.2,81239,0.0,1.0
2024-12-04,49.55,49.63,48.22,48.27,367024,49.55,49.63,48.22,48.27,367024,0.0,1.0
2024-12-05,48.57,49.89,48.55,49.47,73989,48.57,49.89,48.55,49.47,73989,0.0,1.0
2024-12-06,49.2,49.34,48.8,48.84,62003,49.2,49.34,48.8,48.84,62003,0.0,1.0
2024-12-09,49.36,49.78,49.0125,49.4,127828,49.36,49.78,49.0125,49.4,127828,0.0,1.0
2024-12-10,48.81,49.675,48.775,49.49,92895,48.81,49.675,48.775,49.49,92895,0.0,1.0
2024-12-11,49.28,49.53,48.685,49.29,68970,49.28,49.53,48.685,49.29,68970,0.0,1.0
2024-12-12,49.06,49.45,48.79,48.81,149458,49.06,49.45,48.79,48.81,149458,0.0,1.0
2024-12-13,49.23,49.695,48.92,49.14,87162,49.23,49.695,48.92,49.14,87162,0.0,1.0
2024-12-16,49.88,50.0025,47.88,49.03,150986,49.88,50.0025,47.88,49.03,150986,0.0,1.0
2024-12-17,49.04,49.96,48.685,49.57,114440,49.04,49.96,48.685,49.57,114440,0.0,1.0
2024-12-18,47.53,49.815,46.99,49.17,224401,47.53,49.815,46.99,49.17,224401,0.0,1.0
2024-12-19,47.41,48.4,47.005,47.79,145548,47.41,48.4,47.005,47.79,145548,0.0,1.0
2024-12-20,46.83,48.09,46.8,46.96,322574,46.83,48.09,46.8,46.96,322574,0.0,1.0
2024-12-23,46.76,47.16,46.1701,46.67,135268,46.76,47.16,46.1701,46.67,135268,0.0,1.0
2024-12-24,47.52,47.59,46.14,46.97,85206,47.52,47.59,46.14,46.97,85206,0.0,1.0
2024-12-26,48.23,48.4,46.85,47.27,113768,48.23,48.4,46.85,47.27,113768,0.0,1.0
2024-12-27,47.52,48.45,46.87,47.89,87602,47.52,48.45,46.87,47.89,87602,0.0,1.0
2024-12-30,47.32,47.58,46.57,47.15,90578,47.32,47.58,46.57,47.15,90578,0.0,1.0
2024-12-31,47.77,48.0,46.8314,47.64,59660,47.77,48.0,46.8314,47.64,59660,0.0,1.0
2025-01-02,47.0,48.33,46.845,48.0,120194,47.0,48.33,46.845,48.0,120194,0.0,1.0
2025-01-03,47.54,47.8,46.85,47.26,152156,47.54,47.8,46.85,47.26,152156,0.0,1.0
2025-01-06,47.78,48.215,47.47,47.54,98536,47.78,48.215,47.47,47.54,98536,0.0,1.0
2025-01-07,46.8,48.125,46.03,47.74,166728,46.8,48.125,46.03,47.74,166728,0.0,1.0
2025-01-08,46.18,46.77,45.88,46.27,109259,46.18,46.77,45.88,46.27,109259,0.0,1.0
2025-01-10,45.35,45.435,44.675,45.43,117274,45.35,45.435,44.675,45.43,117274,0.0,1.0
2025-01-13,46.13,46.495,44.6,44.87,149505,46.13,46.495,44.6,44.87,149505,0.0,1.0
2025-01-14,47.0,47.235,46.4,46.59,118055,47.0,47.235,46.4,46.59,118055,0.0,1.0
2025-01-15,48.2,48.46,47.41,48.09,173807,48.2,48.46,47.41,48.09,173807,0.0,1.0
2025-01-16,48.56,48.75,47.89,48.16,124515,48.56,48.75,47.89,48.16,124515,0.0,1.0
2025-01-17,48.85,49.2,48.37,49.05,104806,48.85,49.2,48.37,49.05,104806,0.0,1.0
2025-01-21,49.29,49.63,47.23,49.09,272815,49.29,49.63,47.23,49.09,272815,0.0,1.0
2025-01-22,48.58,49.285,48.535,49.01,75177,48.58,49.285,48.535,49.01,75177,0.0,1.0
2025-01-23,50.21,50.21,48.38,48.38,129514,50.21,50.21,48.38,48.38,129514,0.0,1.0
2025-01-24,49.97,50.58,48.21,49.83,115465,49.97,50.58,48.21,49.83,115465,0.0,1.0
2025-01-27,50.255,51.185,49.79,49.93,287704,50.255,51.185,49.79,49.93,287704,0.0,1.0
2025-01-28,50.13,50.55,49.86,49.97,100239,50.13,50.55,49.86,49.97,100239,0.0,1.0
2025-01-29,49.36,50.44,48.84,49.87,91434,49.36,50.44,48.84,49.87,91434,0.0,1.0
2025-01-30,49.7,50.18,49.4,49.85,116175,49.7,50.18,49.4,49.85,116175,0.0,1.0
2025-01-31,49.5,50.25,49.17,50.02,149308,49.5,50.25,49.17,50.02,149308,0.0,1.0
2025-02-03,48.8,49.06,47.7,48.55,145209,48.8,49.06,47.7,48.55,145209,0.0,1.0
2025-02-04,49.24,49.29,48.55,48.55,102078,49.24,49.29,48.55,48.55,102078,0.0,1.0
2025-02-05,50.32,50.32,49.12,49.51,129784,50.32,50.32,49.12,49.51,129784,0.0,1.0
2025-02-06,50.26,50.8352,50.18,50.75,119278,50.26,50.8352,50.18,50.75,119278,0.0,1.0
2025-02-07,50.21,50.35,49.38,50.07,154653,50.21,50.35,49.38,50.07,154653,0.0,1.0
2025-02-10,50.5,50.99,50.265,50.54,184771,50.5,50.99,50.265,50.54,184771,0.0,1.0
2025-02-11,50.74,50.82,49.18,50.15,149635,50.74,50.82,49.18,50.15,149635,0.0,1.0
2025-02-12,49.87,50.52,49.05,49.99,94129,49.87,50.52,49.05,49.99,94129,0.0,1.0
2025-02-13,49.75,50.31,48.7,49.7,175349,49.75,50.31,48.7,49.7,175349,0.0,1.0
2025-02-14,50.0,50.6,49.74,50.1,212471,50.0,50.6,49.74,50.1,212471,0.0,1.0
2025-02-18,50.25,51.06,49.69,49.87,217407,50.25,51.06,49.69,49.87,217407,0.0,1.0
2025-02-19,51.25,51.77,49.955,49.96,307322,51.25,51.77,49.955,49.96,307322,0.0,1.0
2025-02-20,50.01,51.74,48.84,51.16,250206,50.01,51.74,48.84,51.16,250206,0.0,1.0
2025-02-21,49.72,50.755,49.49,50.43,170219,49.72,50.755,49.49,50.43,170219,0.0,1.0
2025-02-24,48.54,50.4,48.49,50.38,148951,48.54,50.4,48.49,50.38,148951,0.0,1.0
2025-02-25,49.89,50.29,48.57,49.1,189035,49.89,50.29,48.57,49.1,189035,0.0,1.0
2025-02-26,49.86,50.92,49.53,50.05,179998,49.86,50.92,49.53,50.05,179998,0.0,1.0
2025-02-27,38.95,46.125,36.37,45.33,1769970,38.95,46.125,36.37,45.33,1769970,0.0,1.0
2025-02-28,37.715,39.22,35.38,38.24,1318482,37.715,39.22,35.38,38.24,1318482,0.0,1.0
2025-03-03,35.45,38.58,34.87,37.96,958702,35.45,38.58,34.87,37.96,958702,0.0,1.0
2025-03-04,34.48,35.655,32.99,35.11,843959,34.48,35.655,32.99,35.11,843959,0.0,1.0
2025-03-05,34.46,35.78,33.675,35.0,735000,34.46,35.78,33.675,35.0,735000,0.0,1.0
2025-03-06,35.84,36.78,34.54,36.37,524218,35.84,36.78,34.54,36.37,524218,0.0,1.0
2025-03-07,35.74,36.6413,35.61,36.29,388606,35.74,36.6413,35.61,36.29,388606,0.0,1.0
2025-03-10,33.97,35.24,33.49,35.24,649067,33.97,35.24,33.49,35.24,649067,0.0,1.0
2025-03-11,33.55,34.225,33.18,33.94,418994,33.55,34.225,33.18,33.94,418994,0.0,1.0
2025-03-12,32.68,33.74,31.62,33.74,420211,32.68,33.74,31.62,33.74,420211,0.0,1.0
2025-03-13,32.02,33.18,31.54,32.67,259816,32.02,33.18,31.54,32.67,259816,0.0,1.0
2025-03-14,34.27,34.37,32.21,32.21,334634,34.27,34.37,32.21,32.21,334634,0.0,1.0
2025-03-17,33.83,34.6,33.4444,34.1,256701,33.83,34.6,33.4444,34.1,256701,0.0,1.0
2025-03-18,33.9,34.195,33.4,33.41,184115,33.9,34.195,33.4,33.41,184115,0.0,1.0
2025-03-19,33.9,34.43,33.32,33.95,157638,33.9,34.43,33.32,33.95,157638,0.0,1.0
2025-03-20,34.51,34.939,33.46,33.46,202363,34.51,34.939,33.46,33.46,202363,0.0,1.0
2025-03-21,34.79,35.52,33.95,34.18,476808,34.79,35.52,33.95,34.18,476808,0.0,1.0
2025-03-24,36.33,36.68,35.23,35.23,245416,36.33,36.68,35.23,35.23,245416,0.0,1.0
2025-03-25,35.72,36.55,35.72,35.83,331955,35.72,36.55,35.72,35.83,331955,0.0,1.0
2025-03-26,34.64,36.015,34.57,35.79,154088,34.64,36.015,34.57,35.79,154088,0.0,1.0
2025-03-27,35.75,35.925,34.58,34.69,211239,35.75,35.925,34.58,34.69,211239,0.0,1.0
2025-03-28,34.26,35.67,34.23,35.59,175543,34.26,35.67,34.23,35.59,175543,0.0,1.0
2025-03-31,34.28,34.81,33.55,33.72,230350,34.28,34.81,33.55,33.72,230350,0.0,1.0
2025-04-01,35.16,35.68,34.24,34.25,224895,35.16,35.68,34.24,34.25,224895,0.0,1.0
2025-04-02,35.59,35.93,34.59,34.8,224945,35.59,35.93,34.59,34.8,224945,0.0,1.0
2025-04-03,33.54,34.29,33.0,33.88,318587,33.54,34.29,33.0,33.88,318587,0.0,1.0
2025-04-04,31.32,32.2799,29.865,32.17,483748,31.32,32.2799,29.865,32.17,483748,0.0,1.0
2025-04-07,29.65,32.795,29.43,30.74,519616,29.65,32.795,29.43,30.74,519616,0.0,1.0
2025-04-08,27.13,31.45,26.94,30.89,648289,27.13,31.45,26.94,30.89,648289,0.0,1.0
2025-04-09,31.68,32.27,26.45,26.63,547085,31.68,32.27,26.45,26.63,547085,0.0,1.0
2025-04-10,29.42,31.07,28.14,30.79,457786,29.42,31.07,28.14,30.79,457786,0.0,1.0
2025-04-11,29.32,29.62,28.46,29.25,332830,29.32,29.62,28.46,29.25,332830,0.0,1.0
2025-04-14,29.62,30.99,28.68,29.88,313553,29.62,30.99,28.68,29.88,313553,0.0,1.0
2025-04-15,29.92,30.765,29.59,29.59,204110,29.92,30.765,29.59,29.59,204110,0.0,1.0
2025-04-16,29.51,30.04,28.93,29.65,260321,29.51,30.04,28.93,29.65,260321,0.0,1.0
2025-04-17,30.41,30.63,29.38,29.48,291327,30.41,30.63,29.38,29.48,291327,0.0,1.0
2025-04-21,30.52,30.695,29.69,30.05,312907,30.52,30.695,29.69,30.05,312907,0.0,1.0
2025-04-22,31.86,31.96,30.32,31.12,287459,31.86,31.96,30.32,31.12,287459,0.0,1.0
2025-04-23,33.01,34.36,32.55,32.76,326260,33.01,34.36,32.55,32.76,326260,0.0,1.0
2025-04-24,34.81,34.97,32.82,32.98,364901,34.81,34.97,32.82,32.98,364901,0.0,1.0
2025-04-25,34.38,34.651,34.055,34.47,272091,34.38,34.651,34.055,34.47,272091,0.0,1.0
2025-04-28,34.55,34.835,34.1,34.36,211786,34.55,34.835,34.1,34.36,211786,0.0,1.0
2025-04-29,35.15,35.15,34.34,34.46,244288,35.15,35.15,34.34,34.46,244288,0.0,1.0
2025-04-30,34.4,34.93,33.895,34.45,198242,34.4,34.93,33.895,34.45,198242,0.0,1.0
2025-05-01,34.42,35.2,34.0,34.32,168314,34.42,35.2,34.0,34.32,168314,0.0,1.0
2025-05-02,35.65,35.945,34.58,34.94,228316,35.65,35.945,34.58,34.94,228316,0.0,1.0
2025-05-05,35.5,36.32,34.8319,35.09,206166,35.5,36.32,34.8319,35.09,206166,0.0,1.0
2025-05-06,33.0,35.24,32.27,34.93,794446,33.0,35.24,32.27,34.93,794446,0.0,1.0
2025-05-07,32.92,34.225,32.66,33.53,345350,32.92,34.225,32.66,33.53,345350,0.0,1.0
2025-05-08,40.77,41.02,38.01,38.95,1544378,40.77,41.02,38.01,38.95,1544378,0.0,1.0
2025-05-09,40.51,41.34,40.0501,41.34,398822,40.51,41.34,40.0501,41.34,398822,0.0,1.0
2025-05-12,40.5,42.905,40.45,42.54,306476,40.5,42.905,40.45,42.54,306476,0.0,1.0
2025-05-13,40.32,41.69,40.02,40.97,305526,40.32,41.69,40.02,40.97,305526,0.0,1.0
2025-05-14,40.91,41.29,40.155,40.34,297171,40.91,41.29,40.155,40.34,297171,0.0,1.0
2025-05-15,40.87,41.135,40.125,40.77,180889,40.87,41.135,40.125,40.77,180889,0.0,1.0
2025-05-16,40.52,41.15,40.35,40.9,163104,40.52,41.15,40.35,40.9,163104,0.0,1.0
2025-05-19,39.95,40.27,39.75,39.8,176574,39.95,40.27,39.75,39.8,176574,0.0,1.0
2025-05-20,39.77,39.95,39.15,39.88,193603,39.77,39.95,39.15,39.88,193603,0.0,1.0
2025-05-21,38.36,39.445,38.26,39.25,228132,38.36,39.445,38.26,39.25,228132,0.0,1.0
2025-05-22,38.81,39.16,38.29,38.29,217673,38.81,39.16,38.29,38.29,217673,0.0,1.0
2025-05-23,38.17,38.52,37.16,37.62,181467,38.17,38.52,37.16,37.62,181467,0.0,1.0
2025-05-27,39.04,39.155,38.54,39.0,229960,39.04,39.155,38.54,39.0,229960,0.0,1.0
2025-05-28,38.05,39.01,37.94,39.01,162601,38.05,39.01,37.94,39.01,162601,0.0,1.0
2025-05-29,38.33,38.492,37.73,38.37,285256,38.33,38.492,37.73,38.37,285256,0.0,1.0
2025-05-30,37.9,38.13,37.565,37.96,268331,37.9,38.13,37.565,37.96,268331,0.0,1.0
2025-06-02,37.56,38.045,37.18,37.73,247837,37.56,38.045,37.18,37.73,247837,0.0,1.0
2025-06-03,38.37,38.43,37.57,37.76,181168,38.37,38.43,37.57,37.76,181168,0.0,1.0
2025-06-04,38.29,38.98,38.02,38.29,186496,38.29,38.98,38.02,38.29,186496,0.0,1.0
2025-06-05,37.25,38.31,37.165,38.18,197714,37.25,38.31,37.165,38.18,197714,0.0,1.0
2025-06-06,38.41,38.42,37.69,37.97,160297,38.41,38.42,37.69,37.97,160297,0.0,1.0
2025-06-09,38.35,38.8,38.11,38.74,205835,38.35,38.8,38.11,38.74,205835,0.0,1.0
2025-06-10,38.96,39.31,38.075,38.51,140995,38.96,39.31,38.075,38.51,140995,0.0,1.0
2025-06-11,39.85,40.04,38.6,39.39,423567,39.85,40.04,38.6,39.39,423567,0.0,1.0
2025-06-12,38.85,40.16,38.34,40.02,308310,38.85,40.16,38.34,40.02,308310,0.0,1.0
2025-06-13,38.12,39.0,37.79,38.2,287783,38.12,39.0,37.79,38.2,287783,0.0,1.0
2025-06-16,39.0,39.22,38.16,38.72,266392,39.0,39.22,38.16,38.72,266392,0.0,1.0
2025-06-17,38.16,39.0,38.075,38.41,240043,38.16,39.0,38.075,38.41,240043,0.0,1.0
2025-06-18,38.22,38.89,37.905,38.05,189439,38.22,38.89,37.905,38.05,189439,0.0,1.0
2025-06-20,38.6,38.82,38.25,38.6,296532,38.6,38.82,38.25,38.6,296532,0.0,1.0
2025-06-23,38.95,38.985,37.765,38.31,161073,38.95,38.985,37.765,38.31,161073,0.0,1.0
2025-06-24,39.53,39.9338,39.16,39.53,242236,39.53,39.9338,39.16,39.53,242236,0.0,1.0
2025-06-25,38.99,39.6,38.845,39.6,174441,38.99,39.6,38.845,39.6,174441,0.0,1.0
2025-06-26,39.23,39.455,38.69,39.33,286415,39.23,39.455,38.69,39.33,286415,0.0,1.0
2025-06-27,39.43,39.86,38.7,39.36,700856,39.43,39.86,38.7,39.36,700856,0.0,1.0
2025-06-30,38.71,39.615,38.5701,39.52,379551,38.71,39.615,38.5701,39.52,379551,0.0,1.0
2025-07-01,39.96,40.65,38.37,38.59,237411,39.96,40.65,38.37,38.59,237411,0.0,1.0
2025-07-02,40.88,41.16,39.855,40.07,263177,40.88,41.16,39.855,40.07,263177,0.0,1.0
2025-07-03,41.17,41.345,40.8923,41.18,82642,41.17,41.345,40.8923,41.18,82642,0.0,1.0
2025-07-07,40.17,41.355,39.99,40.7,211463,40.17,41.355,39.99,40.7,211463,0.0,1.0
2025-07-08,40.58,41.26,40.445,40.49,272214,40.58,41.26,40.445,40.49,272214,0.0,1.0
2025-07-09,41.0,41.09,40.2918,40.77,147064,41.0,41.09,40.2918,40.77,147064,0.0,1.0
2025-07-10,41.13,41.56,40.89,40.89,181938,41.13,41.56,40.89,40.89,181938,0.0,1.0
2025-07-11,39.04,40.8,38.73,40.78,356853,39.04,40.8,38.73,40.78,356853,0.0,1.0
2025-07-14,38.45,39.02,38.09,38.86,302711,38.45,39.02,38.09,38.86,302711,0.0,1.0
2025-07-15,37.74,38.65,37.645,38.58,299874,37.74,38.65,37.645,38.58,299874,0.0,1.0
2025-07-16,38.23,38.535,37.515,37.99,279613,38.23,38.535,37.515,37.99,279613,0.0,1.0
2025-07-17,39.07,39.28,38.1,38.1,178899,39.07,39.28,38.1,38.1,178899,0.0,1.0
2025-07-18,38.72,39.5,37.57,39.47,332584,38.72,39.5,37.57,39.47,332584,0.0,1.0
2025-07-21,38.72,39.31,38.665,38.92,120839,38.72,39.31,38.665,38.92,120839,0.0,1.0
2025-07-22,39.2,39.39,38.73,38.73,156013,39.2,39.39,38.73,38.73,156013,0.0,1.0
2025-07-23,39.83,39.97,39.02,39.51,217990,39.83,39.97,39.02,39.51,217990,0.0,1.0
2025-07-24,38.77,39.775,38.685,39.66,166489,38.77,39.775,38.685,39.66,166489,0.0,1.0
2025-07-25,38.605,39.07,38.48,38.81,164396,38.605,39.07,38.48,38.81,164396,0.0,1.0
2025-07-28,38.34,39.42,37.995,38.7,184092,38.34,39.42,37.995,38.7,184092,0.0,1.0
2025-07-29,37.565,38.92,37.41,38.7,224251,37.565,38.92,37.41,38.7,224251,0.0,1.0
2025-07-30,36.97,37.98,36.75,37.66,359157,36.97,37.98,36.75,37.66,359157,0.0,1.0
2025-07-31,36.88,37.25,36.545,36.71,313896,36.88,37.25,36.545,36.71,313896,0.0,1.0
2025-08-01,35.97,36.41,35.675,36.19,375445,35.97,36.41,35.675,36.19,375445,0.0,1.0
2025-08-04,37.05,38.2,36.07,36.49,343724,37.05,38.2,36.07,36.49,343724,0.0,1.0
2025-08-05,36.64,37.97,36.47,37.49,294531,36.64,37.97,36.47,37.49,294531,0.0,1.0
2025-08-06,37.43,37.8,36.245,36.82,302416,37.43,37.8,36.245,36.82,302416,0.0,1.0
2025-08-07,39.44,42.0,37.74,42.0,605771,39.44,42.0,37.74,42.0,605771,0.0,1.0
2025-08-08,39.2,39.76,38.68,39.44,400078,39.2,39.76,38.68,39.44,400078,0.0,1.0
2025-08-11,39.66,40.03,38.956,39.17,317747,39.66,40.03,38.956,39.17,317747,0.0,1.0
2025-08-12,41.145,42.22,39.9,40.05,650806,41.145,42.22,39.9,40.05,650806,0.0,1.0
2025-08-13,41.7,42.07,41.0,41.3,352787,41.7,42.07,41.0,41.3,352787,0.0,1.0
2025-08-14,41.5,41.58,40.93,41.13,244286,41.5,41.58,40.93,41.13,244286,0.0,1.0
2025-08-15,40.57,41.84,40.53,41.71,198925,40.57,41.84,40.53,41.71,198925,0.0,1.0
2025-08-18,41.14,41.625,40.465,40.64,181193,41.14,41.625,40.465,40.64,181193,0.0,1.0
2025-08-19,41.58,42.11,41.29,41.38,179412,41.58,42.11,41.29,41.38,179412,0.0,1.0
2025-08-20,41.37,41.82,41.165,41.57,215244,41.37,41.82,41.165,41.57,215244,0.0,1.0
2025-08-21,40.56,41.24,40.37,40.92,224090,40.56,41.24,40.37,40.92,224090,0.0,1.0
2025-08-22,42.25,42.73,40.575,41.01,357277,42.25,42.73,40.575,41.01,357277,0.0,1.0
2025-08-25,42.18,42.91,41.96,42.24,284528,42.18,42.91,41.96,42.24,284528,0.0,1.0
2025-08-26,41.32,42.25,41.31,42.11,254293,41.32,42.25,41.31,42.11,254293,0.0,1.0
2025-08-27,41.75,42.005,41.06,41.16,259646,41.75,42.005,41.06,41.16,259646,0.0,1.0
2025-08-28,41.42,41.96,41.17,41.96,194280,41.42,41.96,41.17,41.96,194280,0.0,1.0
2025-08-29,41.84,42.2,41.18,41.63,283598,41.84,42.2,41.18,41.63,283598,0.0,1.0
2025-09-02,41.76,41.9,40.96,41.28,305579,41.76,41.9,40.96,41.28,305579,0.0,1.0
2025-09-03,41.61,42.165,41.37,41.59,311329,41.61,42.165,41.37,41.59,311329,0.0,1.0
2025-09-04,41.9,42.24,41.24,41.8,559543,41.9,42.24,41.24,41.8,559543,0.0,1.0
2025-09-05,44.45,44.62,42.16,42.21,677402,44.45,44.62,42.16,42.21,677402,0.0,1.0
2025-09-08,44.84,44.99,43.39,44.53,344660,44.84,44.99,43.39,44.53,344660,0.0,1.0
2025-09-09,43.82,45.18,43.51,45.01,277715,43.82,45.18,43.51,45.01,277715,0.0,1.0
2025-09-10,43.15,43.86,43.02,43.68,395848,43.15,43.86,43.02,43.68,395848,0.0,1.0
2025-09-11,44.3,44.36,43.22,43.22,267467,44.3,44.36,43.22,43.22,267467,0.0,1.0
2025-09-12,44.21,44.595,43.88,44.19,272302,44.21,44.595,43.88,44.19,272302,0.0,1.0
2025-09-15,44.74,45.29,44.01,44.4,265308,44.74,45.29,44.01,44.4,265308,0.0,1.0
2025-09-16,44.56,45.17,44.42,44.73,386235,44.56,45.17,44.42,44.73,386235,0.0,1.0
2025-09-17,44.65,46.2675,44.465,44.49,268123,44.65,46.2675,44.465,44.49,268123,0.0,1.0
2025-09-18,46.09,46.5,44.96,44.96,279502,46.09,46.5,44.96,44.96,279502,0.0,1.0
2025-09-19,45.15,46.2471,45.05,46.21,536377,45.15,46.2471,45.05,46.21,536377,0.0,1.0
2025-09-22,45.46,45.84,44.93,44.99,326487,45.46,45.84,44.93,44.99,326487,0.0,1.0
2025-09-23,45.31,46.67,45.14,45.67,312378,45.31,46.67,45.14,45.67,312378,0.0,1.0
2025-09-24,43.19,45.575,43.01,45.07,277570,43.19,45.575,43.01,45.07,277570,0.0,1.0
2025-09-25,43.55,43.67,42.87,42.97,332821,43.55,43.67,42.87,42.97,332821,0.0,1.0
2025-09-26,43.72,44.395,43.52,43.69,295013,43.72,44.395,43.52,43.69,295013,0.0,1.0
2025-09-29,43.61,44.085,43.2,43.91,288961,43.61,44.085,43.2,43.91,288961,0.0,1.0
2025-09-30,41.74,43.515,40.8,43.32,362980,41.74,43.515,40.8,43.32,362980,0.0,1.0
2025-10-01,40.6,41.75,40.55,41.44,265738,40.6,41.75,40.55,41.44,265738,0.0,1.0
2025-10-02,41.34,41.6,40.285,40.9,362394,41.34,41.6,40.285,40.9,362394,0.0,1.0
2025-10-03,41.31,42.2,40.58,41.48,485802,41.31,42.2,40.58,41.48,485802,0.0,1.0
2025-10-06,40.63,42.12,40.54,41.72,293518,40.63,42.12,40.54,41.72,293518,0.0,1.0
2025-10-07,41.38,41.765,40.475,40.83,470740,41.38,41.765,40.475,40.83,470740,0.0,1.0
2025-10-08,42.67,42.76,41.04,41.48,240325,42.67,42.76,41.04,41.48,240325,0.0,1.0
2025-10-09,43.08,43.335,42.08,42.67,249607,43.08,43.335,42.08,42.67,249607,0.0,1.0
2025-10-10,41.98,43.73,41.95,43.21,295221,41.98,43.73,41.95,43.21,295221,0.0,1.0
2025-10-13,44.08,44.13,42.255,42.43,245976,44.08,44.13,42.255,42.43,245976,0.0,1.0
2025-10-14,44.91,45.14,43.45,43.45,280054,44.91,45.14,43.45,43.45,280054,0.0,1.0
2025-10-15,44.07,45.485,43.59,45.06,375808,44.07,45.485,43.59,45.06,375808,0.0,1.0
2025-10-16,40.53,44.5399,39.945,44.07,348904,40.53,44.5399,39.945,44.07,348904,0.0,1.0
2025-10-17,41.36,41.52,40.42,40.42,210452,41.36,41.52,40.42,40.42,210452,0.0,1.0
2025-10-20,42.065,42.26,41.225,41.74,134090,42.065,42.26,41.225,41.74,134090,0.0,1.0
2025-10-21,42.895,43.015,41.65,42.07,133445,42.895,43.015,41.65,42.07,133445,0.0,1.0
2025-10-22,43.07,43.305,42.43,43.09,148827,43.07,43.305,42.43,43.09,148827,0.0,1.0
2025-10-23,44.3,44.36,43.03,43.24,141684,44.3,44.36,43.03,43.24,141684,0.0,1.0
2025-10-24,44.79,45.215,44.55,44.6,157065,44.79,45.215,44.55,44.6,157065,0.0,1.0
2025-10-27,44.4,45.3,44.08,44.88,165415,44.4,45.3,44.08,44.88,165415,0.0,1.0
2025-10-28,43.56,44.41,43.27,44.41,115807,43.56,44.41,43.27,44.41,115807,0.0,1.0
2025-10-29,42.06,43.48,41.44,43.29,212714,42.06,43.48,41.44,43.29,212714,0.0,1.0
2025-10-30,40.9,42.18,40.6,41.81,223039,40.9,42.18,40.6,41.81,223039,0.0,1.0
2025-10-31,41.58,41.82,40.52,40.72,172197,41.58,41.82,40.52,40.72,172197,0.0,1.0
2025-11-03,43.25,43.34,41.44,42.25,248173,43.25,43.34,41.44,42.25,248173,0.0,1.0
2025-11-04,41.1,43.0,41.055,42.76,232593,41.1,43.0,41.055,42.76,232593,0.0,1.0
2025-11-05,42.75,42.835,41.1,41.1,352816,42.75,42.835,41.1,41.1,352816,0.0,1.0
2025-11-06,47.22,51.47,46.8,49.83,720736,47.22,51.47,46.8,49.83,720736,0.0,1.0
2025-11-07,47.31,48.2,46.8,46.84,396988,47.31,48.2,46.8,46.84,396988,0.0,1.0
2025-11-10,49.6,50.05,48.175,48.68,392651,49.6,50.05,48.175,48.68,392651,0.0,1.0
2025-11-11,49.71,50.18,49.08,49.42,214442,49.71,50.18,49.08,49.42,214442,0.0,1.0
2025-11-12,48.52,50.055,48.31,49.83,228949,48.52,50.055,48.31,49.83,228949,0.0,1.0
2025-11-13,48.83,49.32,48.15,48.21,181243,48.83,49.32,48.15,48.21,181243,0.0,1.0
2025-11-14,49.59,49.83,47.95,47.99,173381,49.59,49.83,47.95,47.99,173381,0.0,1.0
2025-11-17,48.07,49.88,47.812,49.46,203039,48.07,49.88,47.812,49.46,203039,0.0,1.0
2025-11-18,48.72,49.05,47.635,47.71,189512,48.72,49.05,47.635,47.71,189512,0.0,1.0
2025-11-19,47.72,49.52,47.68,48.9,143677,47.72,49.52,47.68,48.9,143677,0.0,1.0
2025-11-20,47.72,49.51,47.49,48.4,205941,47.72,49.51,47.49,48.4,205941,0.0,1.0
2025-11-21,49.29,49.94,47.75,47.75,232700,49.29,49.94,47.75,47.75,232700,0.0,1.0
2025-11-24,49.5,50.03,48.895,49.15,325739,49.5,50.03,48.895,49.15,325739,0.0,1.0
2025-11-25,51.49,51.84,49.56,49.56,361657,51.49,51.84,49.56,49.56,361657,0.0,1.0
2025-11-26,51.13,52.0,50.2375,51.46,381986,51.13,52.0,50.2375,51.46,381986,0.0,1.0