date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-02-08,12.13,14.06,12.0,14.06,432000,12.13,14.06,12.0,14.06,432000,0.0,1.0
2001-02-09,11.31,12.38,10.88,12.36,108800,11.31,12.38,10.88,12.36,108800,0.0,1.0
2001-02-12,11.63,11.88,11.25,11.5,28300,11.63,11.88,11.25,11.5,28300,0.0,1.0
2001-02-13,11.5,12.13,11.13,11.88,35900,11.5,12.13,11.13,11.88,35900,0.0,1.0
2001-02-14,11.06,11.5,10.88,11.13,71900,11.06,11.5,10.88,11.13,71900,0.0,1.0
2001-02-15,11.0,11.25,11.0,11.25,21000,11.0,11.25,11.0,11.25,21000,0.0,1.0
2001-02-16,11.0,11.13,10.88,11.0,20600,11.0,11.13,10.88,11.0,20600,0.0,1.0
2001-02-20,11.0,11.13,10.81,11.06,136200,11.0,11.13,10.81,11.06,136200,0.0,1.0
2001-02-21,11.0,11.13,10.25,11.0,62700,11.0,11.13,10.25,11.0,62700,0.0,1.0
2001-02-22,11.06,11.31,11.0,11.0,20000,11.06,11.31,11.0,11.0,20000,0.0,1.0
2001-02-23,11.0,11.19,11.0,11.0,42700,11.0,11.19,11.0,11.0,42700,0.0,1.0
2001-02-26,11.0,11.38,10.88,11.06,82800,11.0,11.38,10.88,11.06,82800,0.0,1.0
2001-02-27,11.0,11.5,10.75,11.5,216100,11.0,11.5,10.75,11.5,216100,0.0,1.0
2001-02-28,11.0,11.13,10.75,11.13,56400,11.0,11.13,10.75,11.13,56400,0.0,1.0
2001-03-01,11.0,11.25,11.0,11.25,43100,11.0,11.25,11.0,11.25,43100,0.0,1.0
2001-03-02,11.0,11.06,10.88,11.0,97000,11.0,11.06,10.88,11.0,97000,0.0,1.0
2001-03-05,10.13,11.13,9.75,11.13,52700,10.13,11.13,9.75,11.13,52700,0.0,1.0
2001-03-06,10.0,10.38,9.625,10.38,13000,10.0,10.38,9.625,10.38,13000,0.0,1.0
2001-03-07,9.25,10.0,8.75,9.5,24700,9.25,10.0,8.75,9.5,24700,0.0,1.0
2001-03-08,9.25,9.375,9.125,9.25,6500,9.25,9.375,9.125,9.25,6500,0.0,1.0
2001-03-09,8.938,9.313,8.75,9.25,28400,8.938,9.313,8.75,9.25,28400,0.0,1.0
2001-03-12,8.938,9.0,8.938,8.938,24000,8.938,9.0,8.938,8.938,24000,0.0,1.0
2001-03-13,8.875,9.0,8.75,8.953,8800,8.875,9.0,8.75,8.953,8800,0.0,1.0
2001-03-14,8.969,9.125,8.875,9.0,16200,8.969,9.125,8.875,9.0,16200,0.0,1.0
2001-03-15,8.875,9.188,8.875,9.188,15000,8.875,9.188,8.875,9.188,15000,0.0,1.0
2001-03-16,9.0,9.0,8.875,8.875,4200,9.0,9.0,8.875,8.875,4200,0.0,1.0
2001-03-19,8.688,9.125,8.25,9.125,44600,8.688,9.125,8.25,9.125,44600,0.0,1.0
2001-03-20,8.375,8.5,8.375,8.5,51000,8.375,8.5,8.375,8.5,51000,0.0,1.0
2001-03-21,8.5,8.5,8.375,8.375,2200,8.5,8.5,8.375,8.375,2200,0.0,1.0
2001-03-22,8.375,8.938,8.125,8.438,10100,8.375,8.938,8.125,8.438,10100,0.0,1.0
2001-03-23,7.781,8.922,7.781,8.922,14400,7.781,8.922,7.781,8.922,14400,0.0,1.0
2001-03-26,7.781,8.25,7.781,8.125,43100,7.781,8.25,7.781,8.125,43100,0.0,1.0
2001-03-27,7.625,8.0,7.625,8.0,10000,7.625,8.0,7.625,8.0,10000,0.0,1.0
2001-03-28,7.656,7.938,7.5,7.781,72000,7.656,7.938,7.5,7.781,72000,0.0,1.0
2001-03-29,7.5,7.563,7.5,7.563,10000,7.5,7.563,7.5,7.563,10000,0.0,1.0
2001-03-30,7.625,7.625,7.5,7.625,8200,7.625,7.625,7.5,7.625,8200,0.0,1.0
2001-04-02,7.5,7.75,7.5,7.5,12800,7.5,7.75,7.5,7.5,12800,0.0,1.0
2001-04-03,6.938,7.641,6.813,7.5,45600,6.938,7.641,6.813,7.5,45600,0.0,1.0
2001-04-04,6.5,7.0,6.438,7.0,16500,6.5,7.0,6.438,7.0,16500,0.0,1.0
2001-04-05,6.063,6.75,5.5,6.375,229800,6.063,6.75,5.5,6.375,229800,0.0,1.0
2001-04-06,5.813,6.031,5.625,6.0,22500,5.813,6.031,5.625,6.0,22500,0.0,1.0
2001-04-09,5.3,5.75,5.3,5.7,6200,5.3,5.75,5.3,5.7,6200,0.0,1.0
2001-04-10,5.5,5.86,5.45,5.65,38300,5.5,5.86,5.45,5.65,38300,0.0,1.0
2001-04-11,5.5,5.85,5.5,5.65,149400,5.5,5.85,5.5,5.65,149400,0.0,1.0
2001-04-12,5.55,5.79,5.43,5.5,208000,5.55,5.79,5.43,5.5,208000,0.0,1.0
2001-04-16,5.53,5.65,5.45,5.65,45600,5.53,5.65,5.45,5.65,45600,0.0,1.0
2001-04-17,5.5,5.58,5.46,5.46,24800,5.5,5.58,5.46,5.46,24800,0.0,1.0
2001-04-18,5.65,5.69,5.45,5.5,176300,5.65,5.69,5.45,5.5,176300,0.0,1.0
2001-04-19,6.0,6.08,5.63,5.89,159900,6.0,6.08,5.63,5.89,159900,0.0,1.0
2001-04-20,5.85,6.1,5.85,5.95,242100,5.85,6.1,5.85,5.95,242100,0.0,1.0
2001-04-23,5.91,6.65,5.85,5.85,181200,5.91,6.65,5.85,5.85,181200,0.0,1.0
2001-04-24,6.05,6.15,5.95,6.145,17200,6.05,6.15,5.95,6.145,17200,0.0,1.0
2001-04-25,5.95,6.2,5.95,6.1,53900,5.95,6.2,5.95,6.1,53900,0.0,1.0
2001-04-26,6.0,6.05,5.95,6.0,97400,6.0,6.05,5.95,6.0,97400,0.0,1.0
2001-04-27,6.0,6.0,5.9,5.9,18900,6.0,6.0,5.9,5.9,18900,0.0,1.0
2001-04-30,6.35,7.05,6.15,6.15,30300,6.35,7.05,6.15,6.15,30300,0.0,1.0
2001-05-01,6.95,7.05,6.3,6.3,18600,6.95,7.05,6.3,6.3,18600,0.0,1.0
2001-05-02,7.0,7.15,6.8,7.05,78700,7.0,7.15,6.8,7.05,78700,0.0,1.0
2001-05-03,7.1,7.5,6.95,7.0,13600,7.1,7.5,6.95,7.0,13600,0.0,1.0
2001-05-04,7.0,7.16,6.85,7.05,19100,7.0,7.16,6.85,7.05,19100,0.0,1.0
2001-05-07,6.95,7.21,6.95,7.21,3200,6.95,7.21,6.95,7.21,3200,0.0,1.0
2001-05-08,7.08,7.08,6.96,7.0,3800,7.08,7.08,6.96,7.0,3800,0.0,1.0
2001-05-09,7.05,7.2,7.0,7.2,1600,7.05,7.2,7.0,7.2,1600,0.0,1.0
2001-05-10,7.2,7.21,7.15,7.2,3600,7.2,7.21,7.15,7.2,3600,0.0,1.0
2001-05-11,7.15,7.4,7.15,7.4,3800,7.15,7.4,7.15,7.4,3800,0.0,1.0
2001-05-14,7.05,7.4,7.05,7.15,19000,7.05,7.4,7.05,7.15,19000,0.0,1.0
2001-05-15,7.3,7.4,7.25,7.4,1600,7.3,7.4,7.25,7.4,1600,0.0,1.0
2001-05-16,7.3,7.34,7.25,7.25,9800,7.3,7.34,7.25,7.25,9800,0.0,1.0
2001-05-17,7.3,7.38,7.2,7.38,7900,7.3,7.38,7.2,7.38,7900,0.0,1.0
2001-05-18,7.07,7.3,7.07,7.3,23400,7.07,7.3,7.07,7.3,23400,0.0,1.0
2001-05-21,8.19,8.76,7.1,7.3,113700,8.19,8.76,7.1,7.3,113700,0.0,1.0
2001-05-22,8.34,8.64,7.9,8.345,62600,8.34,8.64,7.9,8.345,62600,0.0,1.0
2001-05-23,8.75,9.15,8.1,8.35,39200,8.75,9.15,8.1,8.35,39200,0.0,1.0
2001-05-24,9.05,9.15,8.7,8.84,74000,9.05,9.15,8.7,8.84,74000,0.0,1.0
2001-05-25,9.85,10.0,9.15,9.15,44000,9.85,10.0,9.15,9.15,44000,0.0,1.0
2001-05-29,9.25,9.85,9.25,9.85,93200,9.25,9.85,9.25,9.85,93200,0.0,1.0
2001-05-30,9.06,9.94,8.95,9.9,126200,9.06,9.94,8.95,9.9,126200,0.0,1.0
2001-05-31,9.21,9.45,8.99,9.04,56900,9.21,9.45,8.99,9.04,56900,0.0,1.0
2001-06-01,9.8,9.8,9.45,9.54,32600,9.8,9.8,9.45,9.54,32600,0.0,1.0
2001-06-04,9.9,9.9,9.5,9.5,14500,9.9,9.9,9.5,9.5,14500,0.0,1.0
2001-06-05,10.74,10.85,9.94,9.94,52800,10.74,10.85,9.94,9.94,52800,0.0,1.0
2001-06-06,10.62,10.9,10.5,10.6,19600,10.62,10.9,10.5,10.6,19600,0.0,1.0
2001-06-07,11.85,11.89,10.52,10.52,57300,11.85,11.89,10.52,10.52,57300,0.0,1.0
2001-06-08,13.32,13.32,11.21,11.84,63700,13.32,13.32,11.21,11.84,63700,0.0,1.0
2001-06-11,13.61,14.0,13.0,13.24,81000,13.61,14.0,13.0,13.24,81000,0.0,1.0
2001-06-12,12.57,13.85,12.4,13.85,34000,12.57,13.85,12.4,13.85,34000,0.0,1.0
2001-06-13,13.0,13.15,12.45,13.04,25600,13.0,13.15,12.45,13.04,25600,0.0,1.0
2001-06-14,13.15,13.15,12.45,13.1,29200,13.15,13.15,12.45,13.1,29200,0.0,1.0
2001-06-15,12.51,13.15,12.51,13.1,10600,12.51,13.15,12.51,13.1,10600,0.0,1.0
2001-06-18,11.32,12.5,11.26,12.45,31500,11.32,12.5,11.26,12.45,31500,0.0,1.0
2001-06-19,11.15,11.55,11.15,11.55,11200,11.15,11.55,11.15,11.55,11200,0.0,1.0
2001-06-20,12.55,12.6,11.0,11.15,31100,12.55,12.6,11.0,11.15,31100,0.0,1.0
2001-06-21,11.71,12.4,11.54,12.4,49200,11.71,12.4,11.54,12.4,49200,0.0,1.0
2001-06-22,12.08,12.44,11.8,11.94,11200,12.08,12.44,11.8,11.94,11200,0.0,1.0
2001-06-25,12.05,13.01,11.7,12.98,56700,12.05,13.01,11.7,12.98,56700,0.0,1.0
2001-06-26,12.1,12.49,12.05,12.05,61900,12.1,12.49,12.05,12.05,61900,0.0,1.0
2001-06-27,12.65,12.65,12.02,12.06,49000,12.65,12.65,12.02,12.06,49000,0.0,1.0
2001-06-28,13.55,13.7,12.31,12.73,358100,13.55,13.7,12.31,12.73,358100,0.0,1.0
2001-06-29,13.76,14.15,12.71,13.45,339800,13.76,14.15,12.71,13.45,339800,0.0,1.0
2001-07-02,13.2,13.79,13.1,13.79,84900,13.2,13.79,13.1,13.79,84900,0.0,1.0
2001-07-03,13.8,13.8,12.96,13.06,25000,13.8,13.8,12.96,13.06,25000,0.0,1.0
2001-07-05,14.9,15.09,13.74,14.0,148800,14.9,15.09,13.74,14.0,148800,0.0,1.0
2001-07-06,15.17,15.57,14.95,15.0,287700,15.17,15.57,14.95,15.0,287700,0.0,1.0
2001-07-09,14.7,15.19,14.65,15.19,121700,14.7,15.19,14.65,15.19,121700,0.0,1.0
2001-07-10,13.54,14.65,12.91,14.65,60900,13.54,14.65,12.91,14.65,60900,0.0,1.0
2001-07-11,13.26,14.0,13.23,13.9,74300,13.26,14.0,13.23,13.9,74300,0.0,1.0
2001-07-12,13.25,13.36,13.1,13.26,13300,13.25,13.36,13.1,13.26,13300,0.0,1.0
2001-07-13,13.1,13.27,12.74,13.07,100800,13.1,13.27,12.74,13.07,100800,0.0,1.0
2001-07-16,12.89,12.96,12.02,12.8,9600,12.89,12.96,12.02,12.8,9600,0.0,1.0
2001-07-17,12.25,12.82,12.2,12.3,4200,12.25,12.82,12.2,12.3,4200,0.0,1.0
2001-07-18,12.2,12.68,12.16,12.16,3700,12.2,12.68,12.16,12.16,3700,0.0,1.0
2001-07-19,12.43,12.5,12.08,12.16,12200,12.43,12.5,12.08,12.16,12200,0.0,1.0
2001-07-20,12.4,12.4,12.18,12.29,9400,12.4,12.4,12.18,12.29,9400,0.0,1.0
2001-07-23,12.0,12.13,11.75,11.95,25000,12.0,12.13,11.75,11.95,25000,0.0,1.0
2001-07-24,10.02,12.02,10.0,12.02,31200,10.02,12.02,10.0,12.02,31200,0.0,1.0
2001-07-25,9.9,10.35,9.75,10.0,28600,9.9,10.35,9.75,10.0,28600,0.0,1.0
2001-07-26,8.997,9.9,8.95,9.9,46000,8.997,9.9,8.95,9.9,46000,0.0,1.0
2001-07-27,10.48,10.48,9.0,9.245,25300,10.48,10.48,9.0,9.245,25300,0.0,1.0
2001-07-30,9.17,10.23,9.0,9.9,385200,9.17,10.23,9.0,9.9,385200,0.0,1.0
2001-07-31,8.06,9.199,7.75,8.74,1043700,8.06,9.199,7.75,8.74,1043700,0.0,1.0
2001-08-01,8.07,8.385,8.05,8.385,360300,8.07,8.385,8.05,8.385,360300,0.0,1.0
2001-08-02,8.9,8.98,7.92,8.05,163900,8.9,8.98,7.92,8.05,163900,0.0,1.0
2001-08-03,9.095,9.2,8.5,8.95,104700,9.095,9.2,8.5,8.95,104700,0.0,1.0
2001-08-06,9.0,9.1,8.75,9.0,70500,9.0,9.1,8.75,9.0,70500,0.0,1.0
2001-08-07,9.16,9.2,8.8,9.035,412300,9.16,9.2,8.8,9.035,412300,0.0,1.0
2001-08-08,8.95,9.13,8.95,8.97,14200,8.95,9.13,8.95,8.97,14200,0.0,1.0
2001-08-09,9.02,9.09,8.95,8.95,108700,9.02,9.09,8.95,8.95,108700,0.0,1.0
2001-08-10,9.19,9.28,8.95,9.1,92300,9.19,9.28,8.95,9.1,92300,0.0,1.0
2001-08-13,9.31,9.4,9.1,9.325,73700,9.31,9.4,9.1,9.325,73700,0.0,1.0
2001-08-14,9.39,9.8,9.1,9.21,124100,9.39,9.8,9.1,9.21,124100,0.0,1.0
2001-08-15,9.65,9.94,9.25,9.3,36900,9.65,9.94,9.25,9.3,36900,0.0,1.0
2001-08-16,9.99,10.05,9.3,9.41,64000,9.99,10.05,9.3,9.41,64000,0.0,1.0
2001-08-17,9.87,10.1,9.6,9.99,32900,9.87,10.1,9.6,9.99,32900,0.0,1.0
2001-08-20,9.87,9.87,9.87,9.87,38100,9.87,9.87,9.87,9.87,38100,0.0,1.0
2001-08-21,10.65,11.04,10.5,10.5,20300,10.65,11.04,10.5,10.5,20300,0.0,1.0
2001-08-22,10.87,10.95,10.41,10.75,48700,10.87,10.95,10.41,10.75,48700,0.0,1.0
2001-08-23,10.95,10.95,10.84,10.94,77000,10.95,10.95,10.84,10.94,77000,0.0,1.0
2001-08-24,10.5,11.0,10.4,10.94,123900,10.5,11.0,10.4,10.94,123900,0.0,1.0
2001-08-27,10.3,10.41,10.2,10.35,80900,10.3,10.41,10.2,10.35,80900,0.0,1.0
2001-08-28,10.2,10.62,10.2,10.21,48000,10.2,10.62,10.2,10.21,48000,0.0,1.0
2001-08-29,9.65,10.1,9.59,10.04,311100,9.65,10.1,9.59,10.04,311100,0.0,1.0
2001-08-30,10.0,10.0,9.6,10.0,59400,10.0,10.0,9.6,10.0,59400,0.0,1.0
2001-08-31,9.85,10.08,9.54,9.54,152500,9.85,10.08,9.54,9.54,152500,0.0,1.0
2001-09-04,10.05,10.05,9.731,9.75,38700,10.05,10.05,9.731,9.75,38700,0.0,1.0
2001-09-05,10.1,10.1,9.94,10.1,31100,10.1,10.1,9.94,10.1,31100,0.0,1.0
2001-09-06,9.851,10.0,9.8,10.0,22800,9.851,10.0,9.8,10.0,22800,0.0,1.0
2001-09-07,9.95,10.08,9.65,9.65,61900,9.95,10.08,9.65,9.65,61900,0.0,1.0
2001-09-10,9.75,10.0,9.75,9.75,56900,9.75,10.0,9.75,9.75,56900,0.0,1.0
2001-09-17,9.04,9.6,8.55,8.56,20000,9.04,9.6,8.55,8.56,20000,0.0,1.0
2001-09-18,8.92,8.92,8.5,8.56,52200,8.92,8.92,8.5,8.56,52200,0.0,1.0
2001-09-19,8.2,9.15,8.0,9.15,78000,8.2,9.15,8.0,9.15,78000,0.0,1.0
2001-09-20,8.05,8.29,7.95,8.29,82300,8.05,8.29,7.95,8.29,82300,0.0,1.0
2001-09-21,8.2,8.2,7.8,8.2,49600,8.2,8.2,7.8,8.2,49600,0.0,1.0
2001-09-24,8.081,8.2,7.85,7.86,18700,8.081,8.2,7.85,7.86,18700,0.0,1.0
2001-09-25,8.081,8.081,8.081,8.081,33000,8.081,8.081,8.081,8.081,33000,0.0,1.0
2001-09-26,8.48,9.05,8.48,8.755,3700,8.48,9.05,8.48,8.755,3700,0.0,1.0
2001-09-27,9.02,9.02,8.39,9.01,28000,9.02,9.02,8.39,9.01,28000,0.0,1.0
2001-09-28,9.26,9.36,8.49,8.66,55300,9.26,9.36,8.49,8.66,55300,0.0,1.0
2001-10-01,8.56,9.3,8.56,9.3,33400,8.56,9.3,8.56,9.3,33400,0.0,1.0
2001-10-02,8.73,8.97,8.53,8.53,4200,8.73,8.97,8.53,8.53,4200,0.0,1.0
2001-10-03,8.6,8.97,8.53,8.97,3600,8.6,8.97,8.53,8.97,3600,0.0,1.0
2001-10-04,9.1,9.25,8.6,9.25,232400,9.1,9.25,8.6,9.25,232400,0.0,1.0
2001-10-05,9.18,9.19,8.94,9.19,35400,9.18,9.19,8.94,9.19,35400,0.0,1.0
2001-10-08,8.97,9.1,8.97,9.1,9100,8.97,9.1,8.97,9.1,9100,0.0,1.0
2001-10-09,8.77,9.24,8.75,9.24,14600,8.77,9.24,8.75,9.24,14600,0.0,1.0
2001-10-10,9.0,9.0,8.82,8.85,11500,9.0,9.0,8.82,8.85,11500,0.0,1.0
2001-10-11,9.24,9.25,8.925,9.1,92100,9.24,9.25,8.925,9.1,92100,0.0,1.0
2001-10-12,9.06,9.23,8.9,9.15,60400,9.06,9.23,8.9,9.15,60400,0.0,1.0
2001-10-15,8.87,9.29,8.87,9.239,166200,8.87,9.29,8.87,9.239,166200,0.0,1.0
2001-10-16,8.85,9.19,8.78,8.78,1400,8.85,9.19,8.78,8.78,1400,0.0,1.0
2001-10-17,8.45,8.78,8.34,8.78,77900,8.45,8.78,8.34,8.78,77900,0.0,1.0
2001-10-18,8.63,8.94,8.45,8.46,11500,8.63,8.94,8.45,8.46,11500,0.0,1.0
2001-10-19,8.5,8.86,8.281,8.86,58700,8.5,8.86,8.281,8.86,58700,0.0,1.0
2001-10-22,8.51,9.0,8.5,9.0,12500,8.51,9.0,8.5,9.0,12500,0.0,1.0
2001-10-23,8.29,8.465,8.02,8.465,351400,8.29,8.465,8.02,8.465,351400,0.0,1.0
2001-10-24,8.29,8.3,8.07,8.3,123100,8.29,8.3,8.07,8.3,123100,0.0,1.0
2001-10-25,8.2,8.5,8.12,8.12,4600,8.2,8.5,8.12,8.12,4600,0.0,1.0
2001-10-26,7.96,8.51,7.45,8.15,80800,7.96,8.51,7.45,8.15,80800,0.0,1.0
2001-10-29,8.0,8.05,7.35,7.75,33100,8.0,8.05,7.35,7.75,33100,0.0,1.0
2001-10-30,7.51,7.89,7.51,7.89,62200,7.51,7.89,7.51,7.89,62200,0.0,1.0
2001-10-31,8.1,8.1,7.36,7.52,236700,8.1,8.1,7.36,7.52,236700,0.0,1.0
2001-11-01,8.16,8.35,7.75,8.0,46300,8.16,8.35,7.75,8.0,46300,0.0,1.0
2001-11-02,8.0,8.05,7.65,8.05,13300,8.0,8.05,7.65,8.05,13300,0.0,1.0
2001-11-05,8.0,8.0,7.47,7.75,42000,8.0,8.0,7.47,7.75,42000,0.0,1.0
2001-11-06,7.33,7.56,7.3,7.54,108100,7.33,7.56,7.3,7.54,108100,0.0,1.0
2001-11-07,7.1,7.44,7.06,7.44,92800,7.1,7.44,7.06,7.44,92800,0.0,1.0
2001-11-08,7.2,7.42,6.8,7.25,321500,7.2,7.42,6.8,7.25,321500,0.0,1.0
2001-11-09,7.0,7.2,6.801,7.2,84900,7.0,7.2,6.801,7.2,84900,0.0,1.0
2001-11-12,6.89,7.04,6.75,6.95,37500,6.89,7.04,6.75,6.95,37500,0.0,1.0
2001-11-13,7.15,7.17,6.93,6.95,362100,7.15,7.17,6.93,6.95,362100,0.0,1.0
2001-11-14,7.52,7.8,7.1,7.1,268800,7.52,7.8,7.1,7.1,268800,0.0,1.0
2001-11-15,7.401,7.52,7.38,7.52,42900,7.401,7.52,7.38,7.52,42900,0.0,1.0
2001-11-16,7.55,7.6,7.35,7.4,72300,7.55,7.6,7.35,7.4,72300,0.0,1.0
2001-11-19,7.84,7.84,7.35,7.55,66600,7.84,7.84,7.35,7.55,66600,0.0,1.0
2001-11-20,8.05,8.05,7.61,7.74,70500,8.05,8.05,7.61,7.74,70500,0.0,1.0
2001-11-21,7.75,7.93,7.72,7.93,90000,7.75,7.93,7.72,7.93,90000,0.0,1.0
2001-11-23,8.04,8.05,7.72,8.05,72300,8.04,8.05,7.72,8.05,72300,0.0,1.0
2001-11-26,8.53,8.65,8.0,8.05,48700,8.53,8.65,8.0,8.05,48700,0.0,1.0
2001-11-27,8.97,9.2,8.2,8.25,107100,8.97,9.2,8.2,8.25,107100,0.0,1.0
2001-11-28,8.44,8.65,8.35,8.65,67300,8.44,8.65,8.35,8.65,67300,0.0,1.0
2001-11-29,8.7,8.916,8.35,8.35,88300,8.7,8.916,8.35,8.35,88300,0.0,1.0
2001-11-30,9.06,9.16,8.55,8.9,71900,9.06,9.16,8.55,8.9,71900,0.0,1.0
2001-12-03,8.6,9.2,8.55,9.2,44000,8.6,9.2,8.55,9.2,44000,0.0,1.0
2001-12-04,9.05,9.4,8.55,8.55,84700,9.05,9.4,8.55,8.55,84700,0.0,1.0
2001-12-05,9.0,9.23,8.88,9.02,50000,9.0,9.23,8.88,9.02,50000,0.0,1.0
2001-12-06,8.95,9.07,8.87,9.07,81500,8.95,9.07,8.87,9.07,81500,0.0,1.0
2001-12-07,8.9,9.06,8.7,9.06,49700,8.9,9.06,8.7,9.06,49700,0.0,1.0
2001-12-10,8.73,8.91,8.73,8.91,19100,8.73,8.91,8.73,8.91,19100,0.0,1.0
2001-12-11,8.55,8.79,8.55,8.73,47500,8.55,8.79,8.55,8.73,47500,0.0,1.0
2001-12-12,8.75,8.79,8.5,8.6,48100,8.75,8.79,8.5,8.6,48100,0.0,1.0
2001-12-13,8.55,8.69,8.55,8.63,39200,8.55,8.69,8.55,8.63,39200,0.0,1.0
2001-12-14,9.02,9.25,8.55,8.55,57000,9.02,9.25,8.55,8.55,57000,0.0,1.0
2001-12-17,9.19,9.19,8.7,9.19,80000,9.19,9.19,8.7,9.19,80000,0.0,1.0
2001-12-18,9.94,10.22,9.21,9.25,101900,9.94,10.22,9.21,9.25,101900,0.0,1.0
2001-12-19,10.1,10.25,10.03,10.06,136200,10.1,10.25,10.03,10.06,136200,0.0,1.0
2001-12-20,10.1,10.65,9.7,10.12,117900,10.1,10.65,9.7,10.12,117900,0.0,1.0
2001-12-21,10.4,10.5,10.0,10.18,108400,10.4,10.5,10.0,10.18,108400,0.0,1.0
2001-12-24,10.39,10.49,10.2,10.45,31600,10.39,10.49,10.2,10.45,31600,0.0,1.0
2001-12-26,10.18,10.3,10.1,10.3,29000,10.18,10.3,10.1,10.3,29000,0.0,1.0
2001-12-27,10.85,11.2,10.09,10.15,137900,10.85,11.2,10.09,10.15,137900,0.0,1.0
2001-12-28,10.19,11.75,10.15,11.0,381100,10.19,11.75,10.15,11.0,381100,0.0,1.0
2001-12-31,10.26,11.11,10.15,10.32,434000,10.26,11.11,10.15,10.32,434000,0.0,1.0
2002-01-02,10.25,10.4,10.0,10.4,160700,10.25,10.4,10.0,10.4,160700,0.0,1.0
2002-01-03,10.74,11.06,10.2,11.06,148100,10.74,11.06,10.2,11.06,148100,0.0,1.0
2002-01-04,11.19,11.46,11.0,11.17,149000,11.19,11.46,11.0,11.17,149000,0.0,1.0
2002-01-07,10.99,11.5,10.95,11.5,20900,10.99,11.5,10.95,11.5,20900,0.0,1.0
2002-01-08,10.65,11.09,10.65,11.09,44200,10.65,11.09,10.65,11.09,44200,0.0,1.0
2002-01-09,11.7,11.9,10.75,10.8,246100,11.7,11.9,10.75,10.8,246100,0.0,1.0
2002-01-10,11.8,12.08,11.7,11.71,50200,11.8,12.08,11.7,11.71,50200,0.0,1.0
2002-01-11,11.85,11.95,11.65,11.88,67700,11.85,11.95,11.65,11.88,67700,0.0,1.0
2002-01-14,11.6,12.16,11.25,12.15,213300,11.6,12.16,11.25,12.15,213300,0.0,1.0
2002-01-15,11.61,11.8,11.35,11.8,17900,11.61,11.8,11.35,11.8,17900,0.0,1.0
2002-01-16,10.76,11.54,10.69,11.4,28800,10.76,11.54,10.69,11.4,28800,0.0,1.0
2002-01-17,10.6,10.8,10.43,10.68,59600,10.6,10.8,10.43,10.68,59600,0.0,1.0
2002-01-18,10.84,11.06,10.44,10.85,66600,10.84,11.06,10.44,10.85,66600,0.0,1.0
2002-01-22,10.32,10.84,9.85,10.84,134400,10.32,10.84,9.85,10.84,134400,0.0,1.0
2002-01-23,10.17,10.6,10.13,10.6,72600,10.17,10.6,10.13,10.6,72600,0.0,1.0
2002-01-24,10.1,10.2,10.07,10.2,158100,10.1,10.2,10.07,10.2,158100,0.0,1.0
2002-01-25,9.95,10.0,9.5,10.0,71200,9.95,10.0,9.5,10.0,71200,0.0,1.0
2002-01-28,9.9,10.05,9.71,10.05,64400,9.9,10.05,9.71,10.05,64400,0.0,1.0
2002-01-29,10.01,10.13,9.91,9.95,61000,10.01,10.13,9.91,9.95,61000,0.0,1.0
2002-01-30,10.02,10.06,9.85,10.06,43800,10.02,10.06,9.85,10.06,43800,0.0,1.0
2002-01-31,10.32,10.75,10.15,10.3,316100,10.32,10.75,10.15,10.3,316100,0.0,1.0
2002-02-01,9.79,10.35,9.75,10.35,160600,9.79,10.35,9.75,10.35,160600,0.0,1.0
2002-02-04,8.85,9.55,8.8,9.5,224900,8.85,9.55,8.8,9.5,224900,0.0,1.0
2002-02-05,8.04,8.88,7.95,8.8,441700,8.04,8.88,7.95,8.8,441700,0.0,1.0
2002-02-06,8.19,8.75,8.0,8.74,180900,8.19,8.75,8.0,8.74,180900,0.0,1.0
2002-02-07,7.9,8.21,7.9,8.0,80000,7.9,8.21,7.9,8.0,80000,0.0,1.0
2002-02-08,7.93,8.0,7.27,7.9,75200,7.93,8.0,7.27,7.9,75200,0.0,1.0
2002-02-11,8.06,8.065,7.71,7.72,20100,8.06,8.065,7.71,7.72,20100,0.0,1.0
2002-02-12,9.07,9.35,7.88,8.0,151900,9.07,9.35,7.88,8.0,151900,0.0,1.0
2002-02-13,9.0,9.89,8.8,9.74,144800,9.0,9.89,8.8,9.74,144800,0.0,1.0
2002-02-14,9.02,9.08,8.67,8.97,133800,9.02,9.08,8.67,8.97,133800,0.0,1.0
2002-02-15,8.63,9.01,8.4,8.95,83000,8.63,9.01,8.4,8.95,83000,0.0,1.0
2002-02-19,8.98,9.01,8.45,8.45,90000,8.98,9.01,8.45,8.45,90000,0.0,1.0
2002-02-20,8.95,9.0,8.81,9.0,64000,8.95,9.0,8.81,9.0,64000,0.0,1.0
2002-02-21,8.57,8.86,8.57,8.86,50400,8.57,8.86,8.57,8.86,50400,0.0,1.0
2002-02-22,8.31,8.5,8.15,8.5,56000,8.31,8.5,8.15,8.5,56000,0.0,1.0
2002-02-25,7.96,8.2,7.85,8.15,86200,7.96,8.2,7.85,8.15,86200,0.0,1.0
2002-02-26,8.03,8.03,7.78,7.89,43400,8.03,8.03,7.78,7.89,43400,0.0,1.0
2002-02-27,8.15,8.24,7.9,7.9,19200,8.15,8.24,7.9,7.9,19200,0.0,1.0
2002-02-28,8.15,8.23,8.1,8.115,32600,8.15,8.23,8.1,8.115,32600,0.0,1.0
2002-03-01,8.15,8.19,7.95,8.05,31500,8.15,8.19,7.95,8.05,31500,0.0,1.0
2002-03-04,8.3,8.67,7.96,8.1,50800,8.3,8.67,7.96,8.1,50800,0.0,1.0
2002-03-05,8.24,8.24,8.04,8.1,73100,8.24,8.24,8.04,8.1,73100,0.0,1.0
2002-03-06,8.4,8.5,8.08,8.15,30000,8.4,8.5,8.08,8.15,30000,0.0,1.0
2002-03-07,8.6,8.6,8.15,8.31,35700,8.6,8.6,8.15,8.31,35700,0.0,1.0
2002-03-08,8.43,8.5,8.26,8.4,23600,8.43,8.5,8.26,8.4,23600,0.0,1.0
2002-03-11,8.74,9.0,8.13,8.32,56800,8.74,9.0,8.13,8.32,56800,0.0,1.0
2002-03-12,9.28,9.29,8.51,8.75,87000,9.28,9.29,8.51,8.75,87000,0.0,1.0
2002-03-13,9.64,9.7,9.16,9.17,57100,9.64,9.7,9.16,9.17,57100,0.0,1.0
2002-03-14,10.09,10.1,9.51,10.1,63700,10.09,10.1,9.51,10.1,63700,0.0,1.0
2002-03-15,10.45,10.63,10.18,10.24,47000,10.45,10.63,10.18,10.24,47000,0.0,1.0
2002-03-18,10.37,10.55,9.96,10.55,96500,10.37,10.55,9.96,10.55,96500,0.0,1.0
2002-03-19,11.4,11.4,10.15,10.5,41300,11.4,11.4,10.15,10.5,41300,0.0,1.0
2002-03-20,11.4,11.5,10.53,11.49,39600,11.4,11.5,10.53,11.49,39600,0.0,1.0
2002-03-21,11.0,11.5,10.85,11.5,67200,11.0,11.5,10.85,11.5,67200,0.0,1.0
2002-03-22,10.12,10.9,10.11,10.76,36700,10.12,10.9,10.11,10.76,36700,0.0,1.0
2002-03-25,10.0,10.5,9.7,10.49,52800,10.0,10.5,9.7,10.49,52800,0.0,1.0
2002-03-26,10.0,10.0,9.76,9.88,33600,10.0,10.0,9.76,9.88,33600,0.0,1.0
2002-03-27,10.05,10.05,9.9,10.01,78800,10.05,10.05,9.9,10.01,78800,0.0,1.0
2002-03-28,10.05,10.05,10.05,10.05,200000,10.05,10.05,10.05,10.05,200000,0.0,1.0
2002-04-01,9.54,9.7,9.4,9.7,154700,9.54,9.7,9.4,9.7,154700,0.0,1.0
2002-04-02,9.675,9.75,9.4,9.535,68800,9.675,9.75,9.4,9.535,68800,0.0,1.0
2002-04-03,9.66,9.75,9.5,9.67,48300,9.66,9.75,9.5,9.67,48300,0.0,1.0
2002-04-04,9.889,10.25,9.6,9.68,39000,9.889,10.25,9.6,9.68,39000,0.0,1.0
2002-04-05,9.7,9.999,9.7,9.765,104400,9.7,9.999,9.7,9.765,104400,0.0,1.0
2002-04-08,9.74,10.0,9.59,9.85,49200,9.74,10.0,9.59,9.85,49200,0.0,1.0
2002-04-09,9.6,9.68,9.32,9.5,13800,9.6,9.68,9.32,9.5,13800,0.0,1.0
2002-04-10,9.5,9.59,9.49,9.55,13200,9.5,9.59,9.49,9.55,13200,0.0,1.0
2002-04-11,9.55,9.94,9.32,9.32,34500,9.55,9.94,9.32,9.32,34500,0.0,1.0
2002-04-12,9.9,10.05,9.55,9.85,206900,9.9,10.05,9.55,9.85,206900,0.0,1.0
2002-04-15,10.1,10.1,9.851,9.99,37500,10.1,10.1,9.851,9.99,37500,0.0,1.0
2002-04-16,11.53,12.06,10.09,10.09,209500,11.53,12.06,10.09,10.09,209500,0.0,1.0
2002-04-17,10.6,11.8,10.2,11.59,77300,10.6,11.8,10.2,11.59,77300,0.0,1.0
2002-04-18,11.16,11.16,10.6,10.75,48700,11.16,11.16,10.6,10.75,48700,0.0,1.0
2002-04-19,11.2,11.35,10.65,11.15,47500,11.2,11.35,10.65,11.15,47500,0.0,1.0
2002-04-22,11.12,11.44,10.5,11.1,53100,11.12,11.44,10.5,11.1,53100,0.0,1.0
2002-04-23,11.38,11.5,10.86,10.86,67600,11.38,11.5,10.86,10.86,67600,0.0,1.0
2002-04-24,11.05,11.29,10.73,11.21,108300,11.05,11.29,10.73,11.21,108300,0.0,1.0
2002-04-25,11.1,11.25,10.85,11.04,46700,11.1,11.25,10.85,11.04,46700,0.0,1.0
2002-04-26,11.05,11.23,10.93,11.1,52800,11.05,11.23,10.93,11.1,52800,0.0,1.0
2002-04-29,11.11,11.19,11.0,11.0,50200,11.11,11.19,11.0,11.0,50200,0.0,1.0
2002-04-30,11.81,12.24,11.0,11.1,227700,11.81,12.24,11.0,11.1,227700,0.0,1.0
2002-05-01,12.1,12.1,11.74,11.78,50200,12.1,12.1,11.74,11.78,50200,0.0,1.0
2002-05-02,12.71,13.0,11.75,12.0,111300,12.71,13.0,11.75,12.0,111300,0.0,1.0
2002-05-03,12.97,13.39,12.85,12.85,66500,12.97,13.39,12.85,12.85,66500,0.0,1.0
2002-05-06,12.59,13.0,12.55,12.98,143600,12.59,13.0,12.55,12.98,143600,0.0,1.0
2002-05-07,12.1,12.6,12.01,12.45,240100,12.1,12.6,12.01,12.45,240100,0.0,1.0
2002-05-08,12.5,12.8,12.25,12.35,65300,12.5,12.8,12.25,12.35,65300,0.0,1.0
2002-05-09,12.75,13.44,12.5,12.5,78500,12.75,13.44,12.5,12.5,78500,0.0,1.0
2002-05-10,13.87,13.97,12.8,12.99,76300,13.87,13.97,12.8,12.99,76300,0.0,1.0
2002-05-13,14.88,15.2,13.81,13.96,249600,14.88,15.2,13.81,13.96,249600,0.0,1.0
2002-05-14,14.27,15.0,14.14,14.99,71100,14.27,15.0,14.14,14.99,71100,0.0,1.0
2002-05-15,13.3,14.25,13.04,14.25,162900,13.3,14.25,13.04,14.25,162900,0.0,1.0
2002-05-16,12.9,13.4,12.8,13.4,184100,12.9,13.4,12.8,13.4,184100,0.0,1.0
2002-05-17,12.78,13.35,12.78,12.84,102400,12.78,13.35,12.78,12.84,102400,0.0,1.0
2002-05-20,12.7,13.0,12.66,13.0,154800,12.7,13.0,12.66,13.0,154800,0.0,1.0
2002-05-21,12.75,13.1,12.66,12.85,57600,12.75,13.1,12.66,12.85,57600,0.0,1.0
2002-05-22,12.68,12.85,12.25,12.74,36700,12.68,12.85,12.25,12.74,36700,0.0,1.0
2002-05-23,13.21,13.58,12.7,12.7,138000,13.21,13.58,12.7,12.7,138000,0.0,1.0
2002-05-24,13.9,13.92,13.15,13.24,32400,13.9,13.92,13.15,13.24,32400,0.0,1.0
2002-05-28,13.34,14.0,13.16,13.93,39100,13.34,14.0,13.16,13.93,39100,0.0,1.0
2002-05-29,13.2,13.36,12.5,13.36,71200,13.2,13.36,12.5,13.36,71200,0.0,1.0
2002-05-30,12.9,13.35,12.0,12.81,385800,12.9,13.35,12.0,12.81,385800,0.0,1.0
2002-05-31,13.2,13.28,12.9,12.99,76600,13.2,13.28,12.9,12.99,76600,0.0,1.0
2002-06-03,13.34,13.34,12.96,13.11,108200,13.34,13.34,12.96,13.11,108200,0.0,1.0
2002-06-04,13.0,13.47,12.9,13.37,37900,13.0,13.47,12.9,13.37,37900,0.0,1.0
2002-06-05,13.0,13.3,12.9,13.25,15200,13.0,13.3,12.9,13.25,15200,0.0,1.0
2002-06-06,12.69,13.0,12.55,13.0,25400,12.69,13.0,12.55,13.0,25400,0.0,1.0
2002-06-07,12.53,12.67,12.5,12.6,66100,12.53,12.67,12.5,12.6,66100,0.0,1.0
2002-06-10,13.75,13.75,12.63,12.63,81100,13.75,13.75,12.63,12.63,81100,0.0,1.0
2002-06-11,13.54,13.76,13.42,13.76,80400,13.54,13.76,13.42,13.76,80400,0.0,1.0
2002-06-12,13.11,13.79,12.56,13.6,107700,13.11,13.79,12.56,13.6,107700,0.0,1.0
2002-06-13,12.75,13.11,12.6,13.0,41500,12.75,13.11,12.6,13.0,41500,0.0,1.0
2002-06-14,13.56,13.56,12.6,12.6,51200,13.56,13.56,12.6,12.6,51200,0.0,1.0
2002-06-17,13.86,13.86,13.18,13.56,149400,13.86,13.86,13.18,13.56,149400,0.0,1.0
2002-06-18,13.65,13.96,13.37,13.95,15900,13.65,13.96,13.37,13.95,15900,0.0,1.0
2002-06-19,13.8,13.96,13.4,13.65,166400,13.8,13.96,13.4,13.65,166400,0.0,1.0
2002-06-20,14.9,15.45,13.62,13.85,465500,14.9,15.45,13.62,13.85,465500,0.0,1.0
2002-06-21,14.84,15.45,13.82,14.99,281500,14.84,15.45,13.82,14.99,281500,0.0,1.0
2002-06-24,14.4,14.93,13.6,14.93,159400,14.4,14.93,13.6,14.93,159400,0.0,1.0
2002-06-25,14.39,14.54,13.8,14.53,86500,14.39,14.54,13.8,14.53,86500,0.0,1.0
2002-06-26,14.75,15.22,13.85,13.97,103700,14.75,15.22,13.85,13.97,103700,0.0,1.0
2002-06-27,16.58,17.4,15.06,15.07,955500,16.58,17.4,15.06,15.07,955500,0.0,1.0
2002-06-28,15.97,17.0,15.36,16.51,1038100,15.97,17.0,15.36,16.51,1038100,0.0,1.0
2002-07-01,15.21,15.9,15.15,15.89,151500,15.21,15.9,15.15,15.89,151500,0.0,1.0
2002-07-02,13.97,15.21,13.7,15.2,159300,13.97,15.21,13.7,15.2,159300,0.0,1.0
2002-07-03,13.04,13.97,12.75,13.97,256200,13.04,13.97,12.75,13.97,256200,0.0,1.0
2002-07-05,13.52,13.54,13.0,13.0,31400,13.52,13.54,13.0,13.0,31400,0.0,1.0
2002-07-08,13.0,13.49,12.85,13.49,106700,13.0,13.49,12.85,13.49,106700,0.0,1.0
2002-07-09,13.18,13.47,12.75,13.09,74800,13.18,13.47,12.75,13.09,74800,0.0,1.0
2002-07-10,12.91,13.22,12.9,13.2,141400,12.91,13.22,12.9,13.2,141400,0.0,1.0
2002-07-11,12.85,13.0,12.02,12.93,191300,12.85,13.0,12.02,12.93,191300,0.0,1.0
2002-07-12,12.18,12.85,12.1,12.85,87100,12.18,12.85,12.1,12.85,87100,0.0,1.0
2002-07-15,11.48,12.2,10.59,12.05,207600,11.48,12.2,10.59,12.05,207600,0.0,1.0
2002-07-16,11.97,12.05,11.09,11.3,97700,11.97,12.05,11.09,11.3,97700,0.0,1.0
2002-07-17,12.03,12.49,11.83,12.1,64600,12.03,12.49,11.83,12.1,64600,0.0,1.0
2002-07-18,11.95,12.25,11.95,12.1,27200,11.95,12.25,11.95,12.1,27200,0.0,1.0
2002-07-19,11.5,12.0,11.25,11.95,81800,11.5,12.0,11.25,11.95,81800,0.0,1.0
2002-07-22,11.35,12.0,11.35,11.55,111400,11.35,12.0,11.35,11.55,111400,0.0,1.0
2002-07-23,11.34,11.7,11.12,11.36,161800,11.34,11.7,11.12,11.36,161800,0.0,1.0
2002-07-24,11.64,11.65,10.55,11.15,225000,11.64,11.65,10.55,11.15,225000,0.0,1.0
2002-07-25,12.5,12.57,11.6,11.6,235900,12.5,12.57,11.6,11.6,235900,0.0,1.0
2002-07-26,12.1,12.9,11.97,12.51,84400,12.1,12.9,11.97,12.51,84400,0.0,1.0
2002-07-29,12.01,12.53,11.85,12.2,66900,12.01,12.53,11.85,12.2,66900,0.0,1.0
2002-07-30,12.25,12.39,11.5,12.06,58800,12.25,12.39,11.5,12.06,58800,0.0,1.0
2002-07-31,12.3,12.35,12.04,12.25,181000,12.3,12.35,12.04,12.25,181000,0.0,1.0
2002-08-01,11.55,12.31,11.5,12.31,43300,11.55,12.31,11.5,12.31,43300,0.0,1.0
2002-08-02,11.35,11.69,11.15,11.56,38700,11.35,11.69,11.15,11.56,38700,0.0,1.0
2002-08-05,11.62,11.95,11.11,11.11,17400,11.62,11.95,11.11,11.11,17400,0.0,1.0
2002-08-06,11.72,11.85,11.35,11.75,84700,11.72,11.85,11.35,11.75,84700,0.0,1.0
2002-08-07,11.47,12.2,11.3,11.83,53300,11.47,12.2,11.3,11.83,53300,0.0,1.0
2002-08-08,11.65,11.65,10.86,11.5,35500,11.65,11.65,10.86,11.5,35500,0.0,1.0
2002-08-09,11.14,11.63,11.11,11.25,43800,11.14,11.63,11.11,11.25,43800,0.0,1.0
2002-08-12,10.81,11.36,10.78,11.36,38900,10.81,11.36,10.78,11.36,38900,0.0,1.0
2002-08-13,10.02,11.36,9.75,10.8,118700,10.02,11.36,9.75,10.8,118700,0.0,1.0
2002-08-14,10.3,10.38,9.75,9.75,78700,10.3,10.38,9.75,9.75,78700,0.0,1.0
2002-08-15,10.34,10.47,9.9,10.33,58200,10.34,10.47,9.9,10.33,58200,0.0,1.0
2002-08-16,11.48,11.53,10.21,10.36,44400,11.48,11.53,10.21,10.36,44400,0.0,1.0
2002-08-19,11.66,11.7,11.25,11.53,25800,11.66,11.7,11.25,11.53,25800,0.0,1.0
2002-08-20,11.52,11.69,11.41,11.41,14600,11.52,11.69,11.41,11.41,14600,0.0,1.0
2002-08-21,11.65,11.8,11.52,11.6,12400,11.65,11.8,11.52,11.6,12400,0.0,1.0
2002-08-22,12.16,12.2,11.46,11.6,29400,12.16,12.2,11.46,11.6,29400,0.0,1.0
2002-08-23,11.66,12.4,11.66,12.2,63200,11.66,12.4,11.66,12.2,63200,0.0,1.0
2002-08-26,11.7,12.0,11.49,11.99,68300,11.7,12.0,11.49,11.99,68300,0.0,1.0
2002-08-27,11.65,11.87,11.49,11.49,44400,11.65,11.87,11.49,11.49,44400,0.0,1.0
2002-08-28,11.5,11.64,11.4,11.64,110600,11.5,11.64,11.4,11.64,110600,0.0,1.0
2002-08-29,12.18,12.19,11.61,11.61,90000,12.18,12.19,11.61,11.61,90000,0.0,1.0
2002-08-30,12.17,12.3,11.77,12.18,84400,12.17,12.3,11.77,12.18,84400,0.0,1.0
2002-09-03,11.7,12.05,11.68,12.0,50300,11.7,12.05,11.68,12.0,50300,0.0,1.0
2002-09-04,13.14,13.76,11.7,11.71,168800,13.14,13.76,11.7,11.71,168800,0.0,1.0
2002-09-05,13.0,13.12,12.73,13.1,80600,13.0,13.12,12.73,13.1,80600,0.0,1.0
2002-09-06,13.46,13.74,13.0,13.15,70300,13.46,13.74,13.0,13.15,70300,0.0,1.0
2002-09-09,13.34,13.53,12.94,13.39,74700,13.34,13.53,12.94,13.39,74700,0.0,1.0
2002-09-10,13.0,13.25,12.8,13.25,29100,13.0,13.25,12.8,13.25,29100,0.0,1.0
2002-09-11,13.0,13.12,12.95,12.99,37700,13.0,13.12,12.95,12.99,37700,0.0,1.0
2002-09-12,13.01,13.2,12.9,13.01,16200,13.01,13.2,12.9,13.01,16200,0.0,1.0
2002-09-13,13.03,13.23,12.98,13.0,43300,13.03,13.23,12.98,13.0,43300,0.0,1.0
2002-09-16,13.01,13.3,13.01,13.18,22800,13.01,13.3,13.01,13.18,22800,0.0,1.0
2002-09-17,12.95,13.23,12.85,13.11,28500,12.95,13.23,12.85,13.11,28500,0.0,1.0
2002-09-18,12.84,13.05,12.84,13.05,19300,12.84,13.05,12.84,13.05,19300,0.0,1.0
2002-09-19,12.2,12.94,12.2,12.94,43200,12.2,12.94,12.2,12.94,43200,0.0,1.0
2002-09-20,12.23,12.6,12.18,12.55,66200,12.23,12.6,12.18,12.55,66200,0.0,1.0
2002-09-23,12.1,12.35,12.02,12.24,32700,12.1,12.35,12.02,12.24,32700,0.0,1.0
2002-09-24,11.86,12.28,11.52,12.05,36700,11.86,12.28,11.52,12.05,36700,0.0,1.0
2002-09-25,11.96,12.05,11.71,11.95,80000,11.96,12.05,11.71,11.95,80000,0.0,1.0
2002-09-26,13.04,13.12,11.95,12.05,223900,13.04,13.12,11.95,12.05,223900,0.0,1.0
2002-09-27,13.16,13.75,13.0,13.1,166300,13.16,13.75,13.0,13.1,166300,0.0,1.0
2002-09-30,13.37,13.64,12.57,13.4,100100,13.37,13.64,12.57,13.4,100100,0.0,1.0
2002-10-01,13.5,13.64,13.08,13.5,68200,13.5,13.64,13.08,13.5,68200,0.0,1.0
2002-10-02,13.12,13.49,13.12,13.35,86800,13.12,13.49,13.12,13.35,86800,0.0,1.0
2002-10-03,13.06,13.28,12.95,13.1,19500,13.06,13.28,12.95,13.1,19500,0.0,1.0
2002-10-04,13.1,13.25,13.02,13.05,18000,13.1,13.25,13.02,13.05,18000,0.0,1.0
2002-10-07,13.15,13.34,13.1,13.15,33200,13.15,13.34,13.1,13.15,33200,0.0,1.0
2002-10-08,13.3,13.3,13.05,13.12,49700,13.3,13.3,13.05,13.12,49700,0.0,1.0
2002-10-09,13.06,13.3,13.06,13.19,33200,13.06,13.3,13.06,13.19,33200,0.0,1.0
2002-10-10,13.85,13.85,12.95,13.01,92800,13.85,13.85,12.95,13.01,92800,0.0,1.0
2002-10-11,13.91,14.08,13.65,13.66,105700,13.91,14.08,13.65,13.66,105700,0.0,1.0
2002-10-14,13.98,14.1,13.59,14.05,68700,13.98,14.1,13.59,14.05,68700,0.0,1.0
2002-10-15,14.8,15.35,13.95,13.95,118400,14.8,15.35,13.95,13.95,118400,0.0,1.0
2002-10-16,14.39,14.8,14.1,14.5,41700,14.39,14.8,14.1,14.5,41700,0.0,1.0
2002-10-17,14.32,14.73,14.3,14.73,123900,14.32,14.73,14.3,14.73,123900,0.0,1.0
2002-10-18,14.04,14.3,14.0,14.25,55100,14.04,14.3,14.0,14.25,55100,0.0,1.0
2002-10-21,14.05,14.2,14.0,14.01,64700,14.05,14.2,14.0,14.01,64700,0.0,1.0
2002-10-22,13.9,14.19,13.58,13.58,104200,13.9,14.19,13.58,13.58,104200,0.0,1.0
2002-10-23,14.0,14.03,13.25,13.86,89900,14.0,14.03,13.25,13.86,89900,0.0,1.0
2002-10-24,13.92,14.1,13.8,14.0,31700,13.92,14.1,13.8,14.0,31700,0.0,1.0
2002-10-25,13.42,13.88,12.75,13.72,132300,13.42,13.88,12.75,13.72,132300,0.0,1.0
2002-10-28,13.64,13.87,13.25,13.25,23500,13.64,13.87,13.25,13.25,23500,0.0,1.0
2002-10-29,14.0,14.08,13.6,13.6,124700,14.0,14.08,13.6,13.6,124700,0.0,1.0
2002-10-30,14.0,14.0,14.0,14.0,184400,14.0,14.0,14.0,14.0,184400,0.0,1.0
2002-10-31,14.51,15.2,14.5,14.57,94000,14.51,15.2,14.5,14.57,94000,0.0,1.0
2002-11-01,14.69,15.15,14.45,14.45,118100,14.69,15.15,14.45,14.45,118100,0.0,1.0
2002-11-04,15.38,15.4,14.75,14.8,103900,15.38,15.4,14.75,14.8,103900,0.0,1.0
2002-11-05,15.0,15.39,14.8,15.39,64600,15.0,15.39,14.8,15.39,64600,0.0,1.0
2002-11-06,14.84,14.99,14.65,14.9,71800,14.84,14.99,14.65,14.9,71800,0.0,1.0
2002-11-07,15.08,15.18,14.65,14.66,74400,15.08,15.18,14.65,14.66,74400,0.0,1.0
2002-11-08,15.0,15.2,14.75,14.76,301400,15.0,15.2,14.75,14.76,301400,0.0,1.0
2002-11-11,14.9,15.2,14.75,14.81,68000,14.9,15.2,14.75,14.81,68000,0.0,1.0
2002-11-12,15.21,15.22,14.67,14.88,83900,15.21,15.22,14.67,14.88,83900,0.0,1.0
2002-11-13,15.1,15.35,14.66,14.85,62900,15.1,15.35,14.66,14.85,62900,0.0,1.0
2002-11-14,15.8,15.99,15.02,15.06,148200,15.8,15.99,15.02,15.06,148200,0.0,1.0
2002-11-15,15.2,15.75,14.99,15.75,195800,15.2,15.75,14.99,15.75,195800,0.0,1.0
2002-11-18,14.33,14.95,13.81,14.95,236800,14.33,14.95,13.81,14.95,236800,0.0,1.0
2002-11-19,13.15,13.89,13.06,13.89,266200,13.15,13.89,13.06,13.89,266200,0.0,1.0
2002-11-20,13.55,13.75,13.01,13.05,65900,13.55,13.75,13.01,13.05,65900,0.0,1.0
2002-11-21,14.15,14.38,13.36,13.36,86800,14.15,14.38,13.36,13.36,86800,0.0,1.0
2002-11-22,14.4,14.4,14.01,14.05,83800,14.4,14.4,14.01,14.05,83800,0.0,1.0
2002-11-25,14.32,14.55,13.9,14.39,47600,14.32,14.55,13.9,14.39,47600,0.0,1.0
2002-11-26,13.27,13.6,13.09,13.59,145200,13.27,13.6,13.09,13.59,145200,0.0,1.0
2002-11-27,12.95,13.8,12.78,13.22,179400,12.95,13.8,12.78,13.22,179400,0.0,1.0
2002-11-29,12.22,13.05,12.15,12.75,132800,12.22,13.05,12.15,12.75,132800,0.0,1.0
2002-12-02,11.93,12.85,11.75,12.3,154900,11.93,12.85,11.75,12.3,154900,0.0,1.0
2002-12-03,10.76,11.91,10.72,11.75,404600,10.76,11.91,10.72,11.75,404600,0.0,1.0
2002-12-04,10.4,11.29,10.2,11.05,372600,10.4,11.29,10.2,11.05,372600,0.0,1.0
2002-12-05,10.12,10.5,10.07,10.28,370800,10.12,10.5,10.07,10.28,370800,0.0,1.0
2002-12-06,10.5,10.59,9.65,9.99,668100,10.5,10.59,9.65,9.99,668100,0.0,1.0
2002-12-09,9.9,10.5,9.9,10.4,418300,9.9,10.5,9.9,10.4,418300,0.0,1.0
2002-12-10,10.9,10.91,9.94,9.99,393300,10.9,10.91,9.94,9.99,393300,0.0,1.0
2002-12-11,10.85,11.38,10.48,10.8,278300,10.85,11.38,10.48,10.8,278300,0.0,1.0
2002-12-12,10.45,11.12,10.3,10.86,151100,10.45,11.12,10.3,10.86,151100,0.0,1.0
2002-12-13,10.15,10.36,10.0,10.35,217100,10.15,10.36,10.0,10.35,217100,0.0,1.0
2002-12-16,10.49,10.64,10.15,10.16,127400,10.49,10.64,10.15,10.16,127400,0.0,1.0
2002-12-17,10.19,10.5,10.06,10.5,227800,10.19,10.5,10.06,10.5,227800,0.0,1.0
2002-12-18,10.91,11.02,10.15,10.15,320500,10.91,11.02,10.15,10.15,320500,0.0,1.0
2002-12-19,10.75,10.82,10.38,10.8,89100,10.75,10.82,10.38,10.8,89100,0.0,1.0
2002-12-20,11.2,11.79,11.2,11.61,203600,11.2,11.79,11.2,11.61,203600,0.0,1.0
2002-12-23,11.2,11.35,11.07,11.2,162900,11.2,11.35,11.07,11.2,162900,0.0,1.0
2002-12-24,10.99,11.2,10.95,11.18,54700,10.99,11.2,10.95,11.18,54700,0.0,1.0
2002-12-26,10.83,10.95,10.6,10.91,100800,10.83,10.95,10.6,10.91,100800,0.0,1.0
2002-12-27,10.77,10.93,10.45,10.81,37900,10.77,10.93,10.45,10.81,37900,0.0,1.0
2002-12-30,10.5,10.8,10.44,10.76,86100,10.5,10.8,10.44,10.76,86100,0.0,1.0
2002-12-31,10.83,11.07,10.29,10.49,87500,10.83,11.07,10.29,10.49,87500,0.0,1.0
2003-01-02,11.54,11.73,10.99,10.99,181400,11.54,11.73,10.99,10.99,181400,0.0,1.0
2003-01-03,11.34,12.17,11.0,12.15,250200,11.34,12.17,11.0,12.15,250200,0.0,1.0
2003-01-06,11.16,11.6,11.1,11.47,110900,11.16,11.6,11.1,11.47,110900,0.0,1.0
2003-01-07,10.91,11.25,10.86,11.25,96200,10.91,11.25,10.86,11.25,96200,0.0,1.0
2003-01-08,10.5,11.0,10.47,11.0,89800,10.5,11.0,10.47,11.0,89800,0.0,1.0
2003-01-09,10.6,10.77,10.47,10.47,111400,10.6,10.77,10.47,10.47,111400,0.0,1.0
2003-01-10,10.79,10.8,10.6,10.8,41100,10.79,10.8,10.6,10.8,41100,0.0,1.0
2003-01-13,10.82,10.93,10.75,10.85,45100,10.82,10.93,10.75,10.85,45100,0.0,1.0
2003-01-14,10.9,10.95,10.821,10.95,19400,10.9,10.95,10.821,10.95,19400,0.0,1.0
2003-01-15,10.55,11.12,10.54,11.0,100100,10.55,11.12,10.54,11.0,100100,0.0,1.0
2003-01-16,10.51,10.64,10.46,10.58,79900,10.51,10.64,10.46,10.58,79900,0.0,1.0
2003-01-17,10.0,10.52,9.9,10.52,170400,10.0,10.52,9.9,10.52,170400,0.0,1.0
2003-01-21,9.88,10.25,9.76,10.06,356000,9.88,10.25,9.76,10.06,356000,0.0,1.0
2003-01-22,9.45,9.8,9.3,9.7,183900,9.45,9.8,9.3,9.7,183900,0.0,1.0
2003-01-23,9.45,9.65,9.33,9.55,66100,9.45,9.65,9.33,9.55,66100,0.0,1.0
2003-01-24,9.46,9.5,9.06,9.36,189600,9.46,9.5,9.06,9.36,189600,0.0,1.0
2003-01-27,9.05,9.4,9.0,9.25,305300,9.05,9.4,9.0,9.25,305300,0.0,1.0
2003-01-28,9.25,9.34,8.67,9.05,320500,9.25,9.34,8.67,9.05,320500,0.0,1.0
2003-01-29,9.25,9.34,8.67,9.05,404600,9.25,9.34,8.67,9.05,404600,0.0,1.0
2003-01-30,9.18,9.23,8.66,9.0,205000,9.18,9.23,8.66,9.0,205000,0.0,1.0
2003-01-31,8.96,9.15,8.84,9.15,211000,8.96,9.15,8.84,9.15,211000,0.0,1.0
2003-02-03,8.82,9.07,8.54,8.961,101300,8.82,9.07,8.54,8.961,101300,0.0,1.0
2003-02-04,8.1,8.8,8.05,8.8,356300,8.1,8.8,8.05,8.8,356300,0.0,1.0
2003-02-05,8.32,8.32,7.92,8.08,305400,8.32,8.32,7.92,8.08,305400,0.0,1.0
2003-02-06,7.41,8.35,7.35,8.08,240500,7.41,8.35,7.35,8.08,240500,0.0,1.0
2003-02-07,6.94,7.75,6.85,7.7,211800,6.94,7.75,6.85,7.7,211800,0.0,1.0
2003-02-10,6.98,7.352,6.95,7.04,261600,6.98,7.352,6.95,7.04,261600,0.0,1.0
2003-02-11,6.78,7.1,6.4,7.05,280900,6.78,7.1,6.4,7.05,280900,0.0,1.0
2003-02-12,6.541,6.8,6.3,6.79,100800,6.541,6.8,6.3,6.79,100800,0.0,1.0
2003-02-13,6.5,6.69,6.35,6.54,73800,6.5,6.69,6.35,6.54,73800,0.0,1.0
2003-02-14,6.95,7.1,6.3,7.03,139100,6.95,7.1,6.3,7.03,139100,0.0,1.0
2003-02-18,6.65,7.11,6.5,7.11,40900,6.65,7.11,6.5,7.11,40900,0.0,1.0
2003-02-19,6.77,7.07,6.48,6.95,57100,6.77,7.07,6.48,6.95,57100,0.0,1.0
2003-02-20,7.01,7.24,6.77,6.77,113900,7.01,7.24,6.77,6.77,113900,0.0,1.0
2003-02-21,7.68,7.68,7.07,7.18,176800,7.68,7.68,7.07,7.18,176800,0.0,1.0
2003-02-24,7.38,7.83,7.01,7.61,116700,7.38,7.83,7.01,7.61,116700,0.0,1.0
2003-02-25,7.56,7.66,7.15,7.38,62900,7.56,7.66,7.15,7.38,62900,0.0,1.0
2003-02-26,7.66,7.71,7.35,7.57,56500,7.66,7.71,7.35,7.57,56500,0.0,1.0
2003-02-27,7.8,7.84,7.6,7.65,118300,7.8,7.84,7.6,7.65,118300,0.0,1.0
2003-02-28,8.0,8.05,7.8,7.8,173300,8.0,8.05,7.8,7.8,173300,0.0,1.0
2003-03-03,8.35,8.35,8.03,8.07,178600,8.35,8.35,8.03,8.07,178600,0.0,1.0
2003-03-04,8.33,8.7,8.15,8.69,157300,8.33,8.7,8.15,8.69,157300,0.0,1.0
2003-03-05,8.821,9.03,8.29,8.32,237700,8.821,9.03,8.29,8.32,237700,0.0,1.0
2003-03-06,9.01,9.22,8.56,8.98,128000,9.01,9.22,8.56,8.98,128000,0.0,1.0
2003-03-07,9.28,9.49,8.89,9.05,99300,9.28,9.49,8.89,9.05,99300,0.0,1.0
2003-03-10,9.51,9.57,8.96,9.29,203800,9.51,9.57,8.96,9.29,203800,0.0,1.0
2003-03-11,9.54,9.79,9.29,9.4,63400,9.54,9.79,9.29,9.4,63400,0.0,1.0
2003-03-12,9.74,9.79,9.53,9.53,144900,9.74,9.79,9.53,9.53,144900,0.0,1.0
2003-03-13,9.71,9.8,9.55,9.65,60500,9.71,9.8,9.55,9.65,60500,0.0,1.0
2003-03-14,9.51,9.75,9.34,9.75,203000,9.51,9.75,9.34,9.75,203000,0.0,1.0
2003-03-17,9.68,9.71,9.25,9.43,80600,9.68,9.71,9.25,9.43,80600,0.0,1.0
2003-03-18,9.54,9.57,9.39,9.5,35300,9.54,9.57,9.39,9.5,35300,0.0,1.0
2003-03-19,9.79,9.85,9.43,9.6,136500,9.79,9.85,9.43,9.6,136500,0.0,1.0
2003-03-20,9.91,9.92,9.58,9.58,38800,9.91,9.92,9.58,9.58,38800,0.0,1.0
2003-03-21,9.83,10.0,9.54,9.88,136300,9.83,10.0,9.54,9.88,136300,0.0,1.0
2003-03-24,9.64,9.8,9.54,9.8,73200,9.64,9.8,9.54,9.8,73200,0.0,1.0
2003-03-25,9.9,10.1,9.65,9.65,62300,9.9,10.1,9.65,9.65,62300,0.0,1.0
2003-03-26,9.77,10.05,9.7,9.899,53500,9.77,10.05,9.7,9.899,53500,0.0,1.0
2003-03-27,10.15,10.23,9.68,9.68,56800,10.15,10.23,9.68,9.68,56800,0.0,1.0
2003-03-28,10.25,10.26,9.9,10.23,45200,10.25,10.26,9.9,10.23,45200,0.0,1.0
2003-03-31,10.31,10.35,10.12,10.22,73100,10.31,10.35,10.12,10.22,73100,0.0,1.0
2003-04-01,10.44,10.51,10.27,10.36,54400,10.44,10.51,10.27,10.36,54400,0.0,1.0
2003-04-02,10.29,10.76,10.2,10.44,100600,10.29,10.76,10.2,10.44,100600,0.0,1.0
2003-04-03,10.0,10.37,9.48,10.24,111000,10.0,10.37,9.48,10.24,111000,0.0,1.0
2003-04-04,9.85,10.01,9.66,10.01,43600,9.85,10.01,9.66,10.01,43600,0.0,1.0
2003-04-07,9.65,10.35,9.6,10.34,96600,9.65,10.35,9.6,10.34,96600,0.0,1.0
2003-04-08,10.0,10.0,9.67,9.67,66100,10.0,10.0,9.67,9.67,66100,0.0,1.0
2003-04-09,9.8,10.0,9.7,9.99,85800,9.8,10.0,9.7,9.99,85800,0.0,1.0
2003-04-10,9.6,9.79,9.6,9.79,61700,9.6,9.79,9.6,9.79,61700,0.0,1.0
2003-04-11,9.69,9.8,9.57,9.62,63700,9.69,9.8,9.57,9.62,63700,0.0,1.0
2003-04-14,9.78,9.8,9.7,9.76,17500,9.78,9.8,9.7,9.76,17500,0.0,1.0
2003-04-15,9.851,9.92,9.72,9.79,33700,9.851,9.92,9.72,9.79,33700,0.0,1.0
2003-04-16,9.7,10.0,9.6,10.0,108700,9.7,10.0,9.6,10.0,108700,0.0,1.0
2003-04-17,10.1,10.1,9.702,10.01,34800,10.1,10.1,9.702,10.01,34800,0.0,1.0
2003-04-21,10.0,10.04,9.87,10.01,30600,10.0,10.04,9.87,10.01,30600,0.0,1.0
2003-04-22,10.09,10.18,9.91,9.91,21400,10.09,10.18,9.91,9.91,21400,0.0,1.0
2003-04-23,10.12,10.24,10.0,10.2,22500,10.12,10.24,10.0,10.2,22500,0.0,1.0
2003-04-24,9.99,10.25,9.69,10.25,32400,9.99,10.25,9.69,10.25,32400,0.0,1.0
2003-04-25,9.67,9.95,9.51,9.7,30700,9.67,9.95,9.51,9.7,30700,0.0,1.0
2003-04-28,9.85,9.9,9.7,9.8,25300,9.85,9.9,9.7,9.8,25300,0.0,1.0
2003-04-29,9.61,9.85,9.61,9.76,26600,9.61,9.85,9.61,9.76,26600,0.0,1.0
2003-04-30,9.55,9.61,8.901,9.6,207800,9.55,9.61,8.901,9.6,207800,0.0,1.0
2003-05-01,9.59,9.75,9.2,9.48,91900,9.59,9.75,9.2,9.48,91900,0.0,1.0
2003-05-02,9.45,9.7,9.45,9.59,38300,9.45,9.7,9.45,9.59,38300,0.0,1.0
2003-05-05,9.28,9.49,9.16,9.46,102400,9.28,9.49,9.16,9.46,102400,0.0,1.0
2003-05-06,8.93,9.34,8.91,9.34,145900,8.93,9.34,8.91,9.34,145900,0.0,1.0
2003-05-07,8.93,9.1,8.9,9.1,47400,8.93,9.1,8.9,9.1,47400,0.0,1.0
2003-05-08,9.86,10.0,8.87,8.91,110800,9.86,10.0,8.87,8.91,110800,0.0,1.0
2003-05-09,9.91,10.26,9.73,9.92,89500,9.91,10.26,9.73,9.92,89500,0.0,1.0
2003-05-12,10.15,10.15,9.75,9.75,77800,10.15,10.15,9.75,9.75,77800,0.0,1.0
2003-05-13,10.5,10.68,10.03,10.03,155300,10.5,10.68,10.03,10.03,155300,0.0,1.0
2003-05-14,11.45,11.5,10.62,10.68,346900,11.45,11.5,10.62,10.68,346900,0.0,1.0
2003-05-15,11.98,12.13,11.44,11.54,212600,11.98,12.13,11.44,11.54,212600,0.0,1.0
2003-05-16,11.6,11.97,11.35,11.46,164600,11.6,11.97,11.35,11.46,164600,0.0,1.0
2003-05-19,10.81,11.8,10.75,11.6,264900,10.81,11.8,10.75,11.6,264900,0.0,1.0
2003-05-20,10.97,11.22,10.56,10.66,118200,10.97,11.22,10.56,10.66,118200,0.0,1.0
2003-05-21,11.14,11.35,10.56,10.8,99900,11.14,11.35,10.56,10.8,99900,0.0,1.0
2003-05-22,11.271,11.35,11.14,11.15,50500,11.271,11.35,11.14,11.15,50500,0.0,1.0
2003-05-23,11.74,11.74,11.1,11.1,127300,11.74,11.74,11.1,11.1,127300,0.0,1.0
2003-05-27,11.82,12.0,11.41,11.7,131900,11.82,12.0,11.41,11.7,131900,0.0,1.0
2003-05-28,12.86,13.2,12.0,12.06,542000,12.86,13.2,12.0,12.06,542000,0.0,1.0
2003-05-29,13.01,13.65,12.41,13.0,323500,13.01,13.65,12.41,13.0,323500,0.0,1.0
2003-05-30,13.3,13.44,12.97,13.27,115400,13.3,13.44,12.97,13.27,115400,0.0,1.0
2003-06-02,13.61,14.05,13.3,13.48,299500,13.61,14.05,13.3,13.48,299500,0.0,1.0
2003-06-03,13.699,13.75,13.5,13.75,149800,13.699,13.75,13.5,13.75,149800,0.0,1.0
2003-06-04,13.85,14.0,13.54,13.8,89800,13.85,14.0,13.54,13.8,89800,0.0,1.0
2003-06-05,14.11,14.21,13.7,13.71,134300,14.11,14.21,13.7,13.71,134300,0.0,1.0
2003-06-06,13.3,15.1,13.05,14.81,638800,13.3,15.1,13.05,14.81,638800,0.0,1.0
2003-06-09,12.41,13.43,11.8,13.29,267600,12.41,13.43,11.8,13.29,267600,0.0,1.0
2003-06-10,11.901,12.5,11.9,12.37,137100,11.901,12.5,11.9,12.37,137100,0.0,1.0
2003-06-11,11.95,12.06,11.76,12.06,95300,11.95,12.06,11.76,12.06,95300,0.0,1.0
2003-06-12,12.05,12.24,11.75,11.8,289200,12.05,12.24,11.75,11.8,289200,0.0,1.0
2003-06-13,11.85,12.2,11.46,12.04,122000,11.85,12.2,11.46,12.04,122000,0.0,1.0
2003-06-16,13.27,13.29,11.41,11.41,283700,13.27,13.29,11.41,11.41,283700,0.0,1.0
2003-06-17,13.03,13.3,12.8,13.3,146200,13.03,13.3,12.8,13.3,146200,0.0,1.0
2003-06-18,13.21,13.21,12.91,13.1,156800,13.21,13.21,12.91,13.1,156800,0.0,1.0
2003-06-19,12.17,13.2,12.16,13.2,117200,12.17,13.2,12.16,13.2,117200,0.0,1.0
2003-06-20,11.63,12.549,11.45,12.549,172300,11.63,12.549,11.45,12.549,172300,0.0,1.0
2003-06-23,10.82,12.2,10.5,11.5,265700,10.82,12.2,10.5,11.5,265700,0.0,1.0
2003-06-24,10.95,10.95,10.62,10.8,68100,10.95,10.95,10.62,10.8,68100,0.0,1.0
2003-06-25,10.95,11.2,10.76,10.99,64100,10.95,11.2,10.76,10.99,64100,0.0,1.0
2003-06-26,11.29,11.3,10.96,11.15,102200,11.29,11.3,10.96,11.15,102200,0.0,1.0
2003-06-27,10.99,11.31,10.84,11.12,173500,10.99,11.31,10.84,11.12,173500,0.0,1.0
2003-06-30,10.95,11.73,10.82,10.99,160800,10.95,11.73,10.82,10.99,160800,0.0,1.0
2003-07-01,10.95,11.04,10.65,10.95,211900,10.95,11.04,10.65,10.95,211900,0.0,1.0
2003-07-02,11.24,11.45,10.95,10.98,127100,11.24,11.45,10.95,10.98,127100,0.0,1.0
2003-07-03,11.24,11.4,11.14,11.4,19800,11.24,11.4,11.14,11.4,19800,0.0,1.0
2003-07-07,11.17,11.65,11.14,11.35,59900,11.17,11.65,11.14,11.35,59900,0.0,1.0
2003-07-08,10.83,11.2,10.75,11.2,66900,10.83,11.2,10.75,11.2,66900,0.0,1.0
2003-07-09,11.36,11.45,10.84,10.85,119000,11.36,11.45,10.84,10.85,119000,0.0,1.0
2003-07-10,11.69,12.0,11.37,11.37,66300,11.69,12.0,11.37,11.37,66300,0.0,1.0
2003-07-11,12.5,12.5,11.65,11.68,132400,12.5,12.5,11.65,11.68,132400,0.0,1.0
2003-07-14,13.9,14.0,12.35,12.48,639400,13.9,14.0,12.35,12.48,639400,0.0,1.0
2003-07-15,14.29,15.0,13.82,14.75,470400,14.29,15.0,13.82,14.75,470400,0.0,1.0
2003-07-16,13.41,14.31,13.1,14.25,93000,13.41,14.31,13.1,14.25,93000,0.0,1.0
2003-07-17,12.88,13.45,12.65,13.45,537300,12.88,13.45,12.65,13.45,537300,0.0,1.0
2003-07-18,13.18,13.49,12.69,12.99,80200,13.18,13.49,12.69,12.99,80200,0.0,1.0
2003-07-21,13.48,13.94,13.25,13.7,123000,13.48,13.94,13.25,13.7,123000,0.0,1.0
2003-07-22,14.0,14.39,13.5,13.629,241200,14.0,14.39,13.5,13.629,241200,0.0,1.0
2003-07-23,14.6,14.69,14.04,14.29,250900,14.6,14.69,14.04,14.29,250900,0.0,1.0
2003-07-24,14.61,14.8,14.421,14.7,126500,14.61,14.8,14.421,14.7,126500,0.0,1.0
2003-07-25,14.61,14.9,14.45,14.45,55000,14.61,14.9,14.45,14.45,55000,0.0,1.0
2003-07-28,15.4,15.4,14.45,14.62,256500,15.4,15.4,14.45,14.62,256500,0.0,1.0
2003-07-29,15.52,15.53,15.05,15.35,256300,15.52,15.53,15.05,15.35,256300,0.0,1.0
2003-07-30,16.14,16.21,15.4,15.496,400300,16.14,16.21,15.4,15.496,400300,0.0,1.0
2003-07-31,17.11,17.12,15.88,16.2,408100,17.11,17.12,15.88,16.2,408100,0.0,1.0
2003-08-01,16.6,17.0,16.53,16.86,216900,16.6,17.0,16.53,16.86,216900,0.0,1.0
2003-08-04,16.1,16.8,15.56,16.6,202200,16.1,16.8,15.56,16.6,202200,0.0,1.0
2003-08-05,16.1,16.1,15.8,16.1,290200,16.1,16.1,15.8,16.1,290200,0.0,1.0
2003-08-06,15.0,16.0,15.0,16.0,228700,15.0,16.0,15.0,16.0,228700,0.0,1.0
2003-08-07,15.25,15.61,14.6,15.01,111000,15.25,15.61,14.6,15.01,111000,0.0,1.0
2003-08-08,14.7,15.44,14.34,15.1,127400,14.7,15.44,14.34,15.1,127400,0.0,1.0
2003-08-11,14.96,15.23,14.33,14.7,71900,14.96,15.23,14.33,14.7,71900,0.0,1.0
2003-08-12,15.9,15.9,15.1,15.25,116600,15.9,15.9,15.1,15.25,116600,0.0,1.0
2003-08-13,15.85,16.16,15.35,16.0,94700,15.85,16.16,15.35,16.0,94700,0.0,1.0
2003-08-14,15.53,15.95,14.8,15.95,150700,15.53,15.95,14.8,15.95,150700,0.0,1.0
2003-08-15,15.91,16.1,15.46,15.46,63200,15.91,16.1,15.46,15.46,63200,0.0,1.0
2003-08-18,16.3,16.36,15.92,16.02,146600,16.3,16.36,15.92,16.02,146600,0.0,1.0
2003-08-19,16.47,16.5,16.16,16.2,142100,16.47,16.5,16.16,16.2,142100,0.0,1.0
2003-08-20,16.4,16.45,16.25,16.45,65700,16.4,16.45,16.25,16.45,65700,0.0,1.0
2003-08-21,16.54,16.56,16.3,16.3,48400,16.54,16.56,16.3,16.3,48400,0.0,1.0
2003-08-22,16.15,16.56,16.14,16.55,108400,16.15,16.56,16.14,16.55,108400,0.0,1.0
2003-08-25,15.53,16.4,15.53,16.34,94400,15.53,16.4,15.53,16.34,94400,0.0,1.0
2003-08-26,15.39,15.64,15.15,15.52,90000,15.39,15.64,15.15,15.52,90000,0.0,1.0
2003-08-27,15.55,15.94,15.05,15.06,160600,15.55,15.94,15.05,15.06,160600,0.0,1.0
2003-08-28,16.15,16.15,15.37,15.5,171000,16.15,16.15,15.37,15.5,171000,0.0,1.0
2003-08-29,16.78,16.85,16.15,16.15,112600,16.78,16.85,16.15,16.15,112600,0.0,1.0
2003-09-02,16.99,17.0,16.47,16.9,240700,16.99,17.0,16.47,16.9,240700,0.0,1.0
2003-09-03,16.85,17.31,16.85,17.0,341700,16.85,17.31,16.85,17.0,341700,0.0,1.0
2003-09-04,16.9,17.1,16.77,17.0,205800,16.9,17.1,16.77,17.0,205800,0.0,1.0
2003-09-05,16.92,17.0,16.6,16.8,148500,16.92,17.0,16.6,16.8,148500,0.0,1.0
2003-09-08,17.0,17.21,16.85,17.05,330100,17.0,17.21,16.85,17.05,330100,0.0,1.0
2003-09-09,17.36,17.39,16.9,17.0,203200,17.36,17.39,16.9,17.0,203200,0.0,1.0
2003-09-10,17.55,18.0,17.14,17.4,162100,17.55,18.0,17.14,17.4,162100,0.0,1.0
2003-09-11,16.65,17.55,16.56,17.55,269200,16.65,17.55,16.56,17.55,269200,0.0,1.0
2003-09-12,16.71,16.91,16.6,16.6,313100,16.71,16.91,16.6,16.6,313100,0.0,1.0
2003-09-15,16.34,16.71,16.34,16.7,145800,16.34,16.71,16.34,16.7,145800,0.0,1.0
2003-09-16,16.38,16.6,15.82,16.45,400500,16.38,16.6,15.82,16.45,400500,0.0,1.0
2003-09-17,16.14,16.5,16.0,16.21,379600,16.14,16.5,16.0,16.21,379600,0.0,1.0
2003-09-18,15.98,16.4,15.95,16.4,118500,15.98,16.4,15.95,16.4,118500,0.0,1.0
2003-09-19,15.42,16.0,15.4,15.9,221400,15.42,16.0,15.4,15.9,221400,0.0,1.0
2003-09-22,15.77,15.8,15.4,15.4,77600,15.77,15.8,15.4,15.4,77600,0.0,1.0
2003-09-23,15.53,15.8,15.39,15.77,74800,15.53,15.8,15.39,15.77,74800,0.0,1.0
2003-09-24,14.83,15.62,14.82,15.4,65400,14.83,15.62,14.82,15.4,65400,0.0,1.0
2003-09-25,13.6,14.9,13.59,14.8,249700,13.6,14.9,13.59,14.8,249700,0.0,1.0
2003-09-26,13.22,13.81,12.37,13.56,547300,13.22,13.81,12.37,13.56,547300,0.0,1.0
2003-09-29,13.1,13.35,12.76,13.11,357700,13.1,13.35,12.76,13.11,357700,0.0,1.0
2003-09-30,13.5,13.56,12.552,12.9,256000,13.5,13.56,12.552,12.9,256000,0.0,1.0
2003-10-01,14.25,14.56,13.24,13.35,186300,14.25,14.56,13.24,13.35,186300,0.0,1.0
2003-10-02,15.1,15.41,14.09,14.3,215700,15.1,15.41,14.09,14.3,215700,0.0,1.0
2003-10-03,15.4,15.5,15.1,15.15,176600,15.4,15.5,15.1,15.15,176600,0.0,1.0
2003-10-06,15.49,15.55,15.1,15.358,311300,15.49,15.55,15.1,15.358,311300,0.0,1.0
2003-10-07,15.41,16.0,15.0,15.5,212400,15.41,16.0,15.0,15.5,212400,0.0,1.0
2003-10-08,15.14,15.31,14.92,15.31,136900,15.14,15.31,14.92,15.31,136900,0.0,1.0
2003-10-09,15.3,15.87,15.14,15.14,271900,15.3,15.87,15.14,15.14,271900,0.0,1.0
2003-10-10,14.64,15.38,14.17,15.3,623400,14.64,15.38,14.17,15.3,623400,0.0,1.0
2003-10-13,13.16,14.25,12.75,13.22,1203800,13.16,14.25,12.75,13.22,1203800,0.0,1.0
2003-10-14,12.599,13.55,12.47,13.36,453700,12.599,13.55,12.47,13.36,453700,0.0,1.0
2003-10-15,11.43,12.84,11.3,12.8,432900,11.43,12.84,11.3,12.8,432900,0.0,1.0
2003-10-16,12.33,12.56,10.75,11.47,703200,12.33,12.56,10.75,11.47,703200,0.0,1.0
2003-10-17,11.84,12.33,11.54,12.3,215100,11.84,12.33,11.54,12.3,215100,0.0,1.0
2003-10-20,11.15,11.98,10.85,11.83,239400,11.15,11.98,10.85,11.83,239400,0.0,1.0
2003-10-21,11.26,11.65,10.85,11.3,455900,11.26,11.65,10.85,11.3,455900,0.0,1.0
2003-10-22,10.487,11.4,10.35,11.17,451000,10.487,11.4,10.35,11.17,451000,0.0,1.0
2003-10-23,10.3,10.6,10.0,10.46,674000,10.3,10.6,10.0,10.46,674000,0.0,1.0
2003-10-24,10.06,10.36,9.98,10.25,238900,10.06,10.36,9.98,10.25,238900,0.0,1.0
2003-10-27,10.319,11.03,10.1,10.1,253200,10.319,11.03,10.1,10.1,253200,0.0,1.0
2003-10-28,10.21,10.65,10.08,10.3,485200,10.21,10.65,10.08,10.3,485200,0.0,1.0
2003-10-29,10.22,10.4,10.07,10.3,349000,10.22,10.4,10.07,10.3,349000,0.0,1.0
2003-10-30,10.64,10.79,10.03,10.35,349100,10.64,10.79,10.03,10.35,349100,0.0,1.0
2003-10-31,10.63,10.7,10.47,10.69,113900,10.63,10.7,10.47,10.69,113900,0.0,1.0
2003-11-03,10.74,11.04,10.46,10.63,359900,10.74,11.04,10.46,10.63,359900,0.0,1.0
2003-11-04,10.34,10.8,10.16,10.8,295000,10.34,10.8,10.16,10.8,295000,0.0,1.0
2003-11-05,9.61,10.64,9.6,10.39,451400,9.61,10.64,9.6,10.39,451400,0.0,1.0
2003-11-06,9.02,9.56,8.9,9.55,669700,9.02,9.56,8.9,9.55,669700,0.0,1.0
2003-11-07,8.85,9.46,8.8,9.19,483800,8.85,9.46,8.8,9.19,483800,0.0,1.0
2003-11-10,8.94,9.01,8.79,8.97,263200,8.94,9.01,8.79,8.97,263200,0.0,1.0
2003-11-11,8.68,8.99,8.5,8.99,194000,8.68,8.99,8.5,8.99,194000,0.0,1.0
2003-11-12,8.85,8.91,8.52,8.56,198500,8.85,8.91,8.52,8.56,198500,0.0,1.0
2003-11-13,9.7,9.7,8.7,8.79,703500,9.7,9.7,8.7,8.79,703500,0.0,1.0
2003-11-14,10.01,10.4,9.72,9.78,505700,10.01,10.4,9.72,9.78,505700,0.0,1.0
2003-11-17,9.87,10.15,9.37,10.0,118100,9.87,10.15,9.37,10.0,118100,0.0,1.0
2003-11-18,10.15,10.24,9.65,10.1,254400,10.15,10.24,9.65,10.1,254400,0.0,1.0
2003-11-19,10.16,10.3,10.0,10.08,149500,10.16,10.3,10.0,10.08,149500,0.0,1.0
2003-11-20,9.89,10.4,9.75,9.89,177800,9.89,10.4,9.75,9.89,177800,0.0,1.0
2003-11-21,9.44,9.99,9.41,9.91,258100,9.44,9.99,9.41,9.91,258100,0.0,1.0
2003-11-24,9.84,9.95,9.52,9.56,129100,9.84,9.95,9.52,9.56,129100,0.0,1.0
2003-11-25,9.97,10.05,9.5,9.8,115600,9.97,10.05,9.5,9.8,115600,0.0,1.0
2003-11-26,10.0,10.1,9.85,10.09,82200,10.0,10.1,9.85,10.09,82200,0.0,1.0
2003-11-28,10.37,10.4,10.01,10.04,107400,10.37,10.4,10.01,10.04,107400,0.0,1.0
2003-12-01,10.05,10.44,9.95,10.44,237400,10.05,10.44,9.95,10.44,237400,0.0,1.0
2003-12-02,9.65,9.88,9.53,9.88,308000,9.65,9.88,9.53,9.88,308000,0.0,1.0
2003-12-03,9.66,9.81,9.51,9.68,512900,9.66,9.81,9.51,9.68,512900,0.0,1.0
2003-12-04,9.82,9.9,9.55,9.67,225700,9.82,9.9,9.55,9.67,225700,0.0,1.0
2003-12-05,9.65,9.85,9.62,9.82,126700,9.65,9.85,9.62,9.82,126700,0.0,1.0
2003-12-08,9.51,9.79,9.5,9.65,190800,9.51,9.79,9.5,9.65,190800,0.0,1.0
2003-12-09,9.5,9.59,9.4,9.59,215900,9.5,9.59,9.4,9.59,215900,0.0,1.0
2003-12-10,9.18,9.304,9.05,9.26,337000,9.18,9.304,9.05,9.26,337000,0.0,1.0
2003-12-11,9.12,9.29,9.05,9.11,251900,9.12,9.29,9.05,9.11,251900,0.0,1.0
2003-12-12,9.36,9.41,8.95,9.2,256600,9.36,9.41,8.95,9.2,256600,0.0,1.0
2003-12-15,9.35,9.7,9.22,9.51,227700,9.35,9.7,9.22,9.51,227700,0.0,1.0
2003-12-16,9.32,9.71,9.1,9.36,386000,9.32,9.71,9.1,9.36,386000,0.0,1.0
2003-12-17,9.23,9.32,9.22,9.31,137600,9.23,9.32,9.22,9.31,137600,0.0,1.0
2003-12-18,8.96,9.25,8.75,9.24,498000,8.96,9.25,8.75,9.24,498000,0.0,1.0
2003-12-19,8.85,9.11,8.8,9.1,393300,8.85,9.11,8.8,9.1,393300,0.0,1.0
2003-12-22,8.94,8.98,8.79,8.81,286200,8.94,8.98,8.79,8.81,286200,0.0,1.0
2003-12-23,9.09,9.23,8.96,8.98,182100,9.09,9.23,8.96,8.98,182100,0.0,1.0
2003-12-24,9.32,9.33,9.0,9.18,68300,9.32,9.33,9.0,9.18,68300,0.0,1.0
2003-12-26,9.44,9.48,9.3,9.35,83000,9.44,9.48,9.3,9.35,83000,0.0,1.0
2003-12-29,10.09,10.22,9.31,9.43,299000,10.09,10.22,9.31,9.43,299000,0.0,1.0
2003-12-30,10.53,10.6,10.04,10.05,295600,10.53,10.6,10.04,10.05,295600,0.0,1.0
2003-12-31,10.12,10.58,10.03,10.38,179100,10.12,10.58,10.03,10.38,179100,0.0,1.0
2004-01-02,10.15,10.49,10.02,10.36,112300,10.15,10.49,10.02,10.36,112300,0.0,1.0
2004-01-05,10.25,10.49,10.02,10.3,73400,10.25,10.49,10.02,10.3,73400,0.0,1.0
2004-01-06,10.1,10.4,9.95,10.4,216000,10.1,10.4,9.95,10.4,216000,0.0,1.0
2004-01-07,9.79,10.15,9.63,10.15,246700,9.79,10.15,9.63,10.15,246700,0.0,1.0
2004-01-08,9.89,10.0,9.65,9.7,243200,9.89,10.0,9.65,9.7,243200,0.0,1.0
2004-01-09,9.65,9.95,9.46,9.49,219900,9.65,9.95,9.46,9.49,219900,0.0,1.0
2004-01-12,9.96,10.0,9.55,9.68,117100,9.96,10.0,9.55,9.68,117100,0.0,1.0
2004-01-13,9.69,9.83,9.62,9.7,138600,9.69,9.83,9.62,9.7,138600,0.0,1.0
2004-01-14,9.99,10.05,9.751,9.79,252600,9.99,10.05,9.751,9.79,252600,0.0,1.0
2004-01-15,9.7,10.0,9.62,10.0,78000,9.7,10.0,9.62,10.0,78000,0.0,1.0
2004-01-16,9.8,10.08,9.7,10.04,98200,9.8,10.08,9.7,10.04,98200,0.0,1.0
2004-01-20,9.87,10.1,9.65,10.1,88100,9.87,10.1,9.65,10.1,88100,0.0,1.0
2004-01-21,9.85,10.0,9.71,9.8,176200,9.85,10.0,9.71,9.8,176200,0.0,1.0
2004-01-22,9.72,9.92,9.6,9.85,168500,9.72,9.92,9.6,9.85,168500,0.0,1.0
2004-01-23,9.96,9.97,9.6,9.63,156800,9.96,9.97,9.6,9.63,156800,0.0,1.0
2004-01-26,10.0,10.05,9.8,9.9,266400,10.0,10.05,9.8,9.9,266400,0.0,1.0
2004-01-27,8.0,8.75,7.85,8.3,2988800,8.0,8.75,7.85,8.3,2988800,0.0,1.0
2004-01-28,7.56,8.05,7.5,8.05,987900,7.56,8.05,7.5,8.05,987900,0.0,1.0
2004-01-29,7.4,7.72,7.27,7.57,521000,7.4,7.72,7.27,7.57,521000,0.0,1.0
2004-01-30,7.89,7.89,7.26,7.4,423500,7.89,7.89,7.26,7.4,423500,0.0,1.0
2004-02-02,8.32,8.44,7.85,7.95,869800,8.32,8.44,7.85,7.95,869800,0.0,1.0
2004-02-03,8.06,8.48,7.956,8.47,379000,8.06,8.48,7.956,8.47,379000,0.0,1.0
2004-02-04,7.34,8.14,7.34,8.14,480400,7.34,8.14,7.34,8.14,480400,0.0,1.0
2004-02-05,7.31,7.55,6.93,7.3,1917200,7.31,7.55,6.93,7.3,1917200,0.0,1.0
2004-02-06,7.41,7.5,7.25,7.3,312700,7.41,7.5,7.25,7.3,312700,0.0,1.0
2004-02-09,7.79,8.04,7.4,7.41,494000,7.79,8.04,7.4,7.41,494000,0.0,1.0
2004-02-10,7.72,8.026,7.54,7.75,185500,7.72,8.026,7.54,7.75,185500,0.0,1.0
2004-02-11,7.67,7.84,7.51,7.52,256400,7.67,7.84,7.51,7.52,256400,0.0,1.0
2004-02-12,7.67,7.75,7.51,7.74,336300,7.67,7.75,7.51,7.74,336300,0.0,1.0
2004-02-13,7.15,7.73,7.11,7.72,679400,7.15,7.73,7.11,7.72,679400,0.0,1.0
2004-02-17,7.15,7.3,7.08,7.3,298700,7.15,7.3,7.08,7.3,298700,0.0,1.0
2004-02-18,7.1,7.3,7.08,7.14,205700,7.1,7.3,7.08,7.14,205700,0.0,1.0
2004-02-19,7.17,7.43,7.1,7.12,306200,7.17,7.43,7.1,7.12,306200,0.0,1.0
2004-02-20,7.2,7.4,7.18,7.34,238300,7.2,7.4,7.18,7.34,238300,0.0,1.0
2004-02-23,6.85,7.349,6.57,7.27,938700,6.85,7.349,6.57,7.27,938700,0.0,1.0
2004-02-24,7.02,7.2,6.75,6.85,305200,7.02,7.2,6.75,6.85,305200,0.0,1.0
2004-02-25,7.16,7.27,6.91,6.91,117000,7.16,7.27,6.91,6.91,117000,0.0,1.0
2004-02-26,7.36,7.4004,7.15,7.25,141100,7.36,7.4004,7.15,7.25,141100,0.0,1.0
2004-02-27,7.44,7.7,7.26,7.38,406100,7.44,7.7,7.26,7.38,406100,0.0,1.0
2004-03-01,7.6,7.65,7.26,7.42,164900,7.6,7.65,7.26,7.42,164900,0.0,1.0
2004-03-02,7.3,7.55,7.27,7.54,107800,7.3,7.55,7.27,7.54,107800,0.0,1.0
2004-03-03,7.7,7.75,7.18,7.33,154100,7.7,7.75,7.18,7.33,154100,0.0,1.0
2004-03-04,7.76,7.76,7.45,7.7,142100,7.76,7.76,7.45,7.7,142100,0.0,1.0
2004-03-05,7.91,7.92,7.51,7.51,149900,7.91,7.92,7.51,7.51,149900,0.0,1.0
2004-03-08,7.73,8.25,7.7,7.95,316200,7.73,8.25,7.7,7.95,316200,0.0,1.0
2004-03-09,7.31,7.76,7.28,7.57,203300,7.31,7.76,7.28,7.57,203300,0.0,1.0
2004-03-10,7.22,7.68,7.22,7.68,139200,7.22,7.68,7.22,7.68,139200,0.0,1.0
2004-03-11,7.35,7.5,7.18,7.2,149300,7.35,7.5,7.18,7.2,149300,0.0,1.0
2004-03-12,7.49,7.54,7.25,7.29,94700,7.49,7.54,7.25,7.29,94700,0.0,1.0
2004-03-15,7.3,7.5,7.27,7.49,137100,7.3,7.5,7.27,7.49,137100,0.0,1.0
2004-03-16,7.36,7.46,7.31,7.4,132600,7.36,7.46,7.31,7.4,132600,0.0,1.0
2004-03-17,7.35,7.5,7.3,7.5,135400,7.35,7.5,7.3,7.5,135400,0.0,1.0
2004-03-18,7.49,7.5,7.23,7.3,127500,7.49,7.5,7.23,7.3,127500,0.0,1.0
2004-03-19,7.43,7.6,7.32,7.55,74000,7.43,7.6,7.32,7.55,74000,0.0,1.0
2004-03-22,7.18,7.47,7.05,7.42,133900,7.18,7.47,7.05,7.42,133900,0.0,1.0
2004-03-23,6.98,7.2,6.74,7.11,232100,6.98,7.2,6.74,7.11,232100,0.0,1.0
2004-03-24,6.75,6.9,6.7,6.79,160100,6.75,6.9,6.7,6.79,160100,0.0,1.0
2004-03-25,7.23,7.26,6.7,6.8,105400,7.23,7.26,6.7,6.8,105400,0.0,1.0
2004-03-26,7.23,7.35,7.08,7.25,75300,7.23,7.35,7.08,7.25,75300,0.0,1.0
2004-03-29,7.27,7.27,7.15,7.27,69500,7.27,7.27,7.15,7.27,69500,0.0,1.0
2004-03-30,7.62,7.67,7.16,7.161,138100,7.62,7.67,7.16,7.161,138100,0.0,1.0
2004-03-31,7.84,7.84,7.38,7.5,125900,7.84,7.84,7.38,7.5,125900,0.0,1.0
2004-04-01,7.52,7.65,7.46,7.611,104200,7.52,7.65,7.46,7.611,104200,0.0,1.0
2004-04-02,7.5,7.68,7.45,7.53,129400,7.5,7.68,7.45,7.53,129400,0.0,1.0
2004-04-05,7.28,7.5,7.16,7.42,175400,7.28,7.5,7.16,7.42,175400,0.0,1.0
2004-04-06,7.1,7.25,7.09,7.25,98700,7.1,7.25,7.09,7.25,98700,0.0,1.0
2004-04-07,7.04,7.14,6.81,7.14,201100,7.04,7.14,6.81,7.14,201100,0.0,1.0
2004-04-08,7.07,7.14,7.0,7.1,166100,7.07,7.14,7.0,7.1,166100,0.0,1.0
2004-04-12,7.01,7.12,6.97,7.1,251800,7.01,7.12,6.97,7.1,251800,0.0,1.0
2004-04-13,7.02,7.15,6.91,7.11,383700,7.02,7.15,6.91,7.11,383700,0.0,1.0
2004-04-14,7.4,7.4,6.95,6.95,244900,7.4,7.4,6.95,6.95,244900,0.0,1.0
2004-04-15,7.98,8.4,7.15,7.21,1145100,7.98,8.4,7.15,7.21,1145100,0.0,1.0
2004-04-16,7.9,8.3,7.63,8.14,241100,7.9,8.3,7.63,8.14,241100,0.0,1.0
2004-04-19,7.68,7.91,7.35,7.91,252100,7.68,7.91,7.35,7.91,252100,0.0,1.0
2004-04-20,7.35,7.95,7.35,7.67,116800,7.35,7.95,7.35,7.67,116800,0.0,1.0
2004-04-21,7.5,7.62,7.32,7.36,148300,7.5,7.62,7.32,7.36,148300,0.0,1.0
2004-04-22,7.45,7.57,7.35,7.46,166300,7.45,7.57,7.35,7.46,166300,0.0,1.0
2004-04-23,7.53,7.53,7.25,7.3,142100,7.53,7.53,7.25,7.3,142100,0.0,1.0
2004-04-26,7.509,7.58,7.42,7.5,82400,7.509,7.58,7.42,7.5,82400,0.0,1.0
2004-04-27,7.45,7.5,6.82,7.39,421500,7.45,7.5,6.82,7.39,421500,0.0,1.0
2004-04-28,7.25,7.4,7.15,7.28,182300,7.25,7.4,7.15,7.28,182300,0.0,1.0
2004-04-29,7.059,7.38,7.01,7.21,205700,7.059,7.38,7.01,7.21,205700,0.0,1.0
2004-04-30,6.8,7.2,6.78,7.18,128200,6.8,7.2,6.78,7.18,128200,0.0,1.0
2004-05-03,6.82,7.19,6.8,6.89,150400,6.82,7.19,6.8,6.89,150400,0.0,1.0
2004-05-04,6.79,7.04,6.71,6.75,145800,6.79,7.04,6.71,6.75,145800,0.0,1.0
2004-05-05,6.35,6.89,6.35,6.8,264000,6.35,6.89,6.35,6.8,264000,0.0,1.0
2004-05-06,6.05,6.3,5.88,6.25,333000,6.05,6.3,5.88,6.25,333000,0.0,1.0
2004-05-07,5.88,6.139,5.75,5.96,201800,5.88,6.139,5.75,5.96,201800,0.0,1.0
2004-05-10,5.73,5.96,5.58,5.87,178900,5.73,5.96,5.58,5.87,178900,0.0,1.0
2004-05-11,6.2,6.2,5.77,5.77,416900,6.2,6.2,5.77,5.77,416900,0.0,1.0
2004-05-12,5.73,6.29,5.64,6.15,225900,5.73,6.29,5.64,6.15,225900,0.0,1.0
2004-05-13,5.8,5.942,5.62,5.901,257200,5.8,5.942,5.62,5.901,257200,0.0,1.0
2004-05-14,5.93,6.16,5.79,5.9,185000,5.93,6.16,5.79,5.9,185000,0.0,1.0
2004-05-17,5.94,6.05,5.73,5.77,156300,5.94,6.05,5.73,5.77,156300,0.0,1.0
2004-05-18,5.96,6.1,5.84,5.92,267100,5.96,6.1,5.84,5.92,267100,0.0,1.0
2004-05-19,6.05,6.17,5.97,5.97,195600,6.05,6.17,5.97,5.97,195600,0.0,1.0
2004-05-20,5.81,6.09,5.62,5.97,184900,5.81,6.09,5.62,5.97,184900,0.0,1.0
2004-05-21,5.98,6.07,5.67,5.84,168700,5.98,6.07,5.67,5.84,168700,0.0,1.0
2004-05-24,6.19,6.19,5.72,5.99,137000,6.19,6.19,5.72,5.99,137000,0.0,1.0
2004-05-25,6.2,6.25,6.03,6.25,317300,6.2,6.25,6.03,6.25,317300,0.0,1.0
2004-05-26,6.42,6.42,6.1,6.24,232500,6.42,6.42,6.1,6.24,232500,0.0,1.0
2004-05-27,6.35,6.53,6.28,6.31,261200,6.35,6.53,6.28,6.31,261200,0.0,1.0
2004-05-28,6.32,6.35,6.18,6.35,135400,6.32,6.35,6.18,6.35,135400,0.0,1.0
2004-06-01,6.52,6.59,6.25,6.25,227600,6.52,6.59,6.25,6.25,227600,0.0,1.0
2004-06-02,6.56,6.6,6.17,6.3,193700,6.56,6.6,6.17,6.3,193700,0.0,1.0
2004-06-03,6.44,6.58,6.36,6.58,113100,6.44,6.58,6.36,6.58,113100,0.0,1.0
2004-06-04,6.25,6.73,6.21,6.7,175400,6.25,6.73,6.21,6.7,175400,0.0,1.0
2004-06-07,6.41,6.55,6.24,6.24,165600,6.41,6.55,6.24,6.24,165600,0.0,1.0
2004-06-08,6.4,6.47,6.35,6.37,146600,6.4,6.47,6.35,6.37,146600,0.0,1.0
2004-06-09,6.35,6.43,6.26,6.39,93200,6.35,6.43,6.26,6.39,93200,0.0,1.0
2004-06-10,6.38,6.58,6.28,6.5,137800,6.38,6.58,6.28,6.5,137800,0.0,1.0
2004-06-14,6.01,6.43,5.96,6.4,114600,6.01,6.43,5.96,6.4,114600,0.0,1.0
2004-06-15,5.83,6.2,5.61,5.95,196400,5.83,6.2,5.61,5.95,196400,0.0,1.0
2004-06-16,6.13,6.13,5.84,5.84,103000,6.13,6.13,5.84,5.84,103000,0.0,1.0
2004-06-17,5.95,6.15,5.93,5.94,54400,5.95,6.15,5.93,5.94,54400,0.0,1.0
2004-06-18,6.2,6.2,5.68,5.78,166000,6.2,6.2,5.68,5.78,166000,0.0,1.0
2004-06-21,6.12,6.32,6.02,6.02,67700,6.12,6.32,6.02,6.02,67700,0.0,1.0
2004-06-22,5.9,6.06,5.82,5.98,86300,5.9,6.06,5.82,5.98,86300,0.0,1.0
2004-06-23,6.0,6.2,5.93,6.07,75400,6.0,6.2,5.93,6.07,75400,0.0,1.0
2004-06-24,5.83,6.13,5.72,5.93,97100,5.83,6.13,5.72,5.93,97100,0.0,1.0
2004-06-25,5.83,6.75,5.78,5.78,1106600,5.83,6.75,5.78,5.78,1106600,0.0,1.0
2004-06-28,6.0,6.09,5.86,6.0,123400,6.0,6.09,5.86,6.0,123400,0.0,1.0
2004-06-29,5.97,6.17,5.87,5.9,137000,5.97,6.17,5.87,5.9,137000,0.0,1.0
2004-06-30,6.16,6.22,5.96,5.96,147400,6.16,6.22,5.96,5.96,147400,0.0,1.0
2004-07-01,6.0,6.14,6.0,6.09,154400,6.0,6.14,6.0,6.09,154400,0.0,1.0
2004-07-02,6.07,6.07,5.95,5.96,54100,6.07,6.07,5.95,5.96,54100,0.0,1.0
2004-07-06,5.85,5.97,5.8,5.93,73900,5.85,5.97,5.8,5.93,73900,0.0,1.0
2004-07-07,5.92,5.92,5.81,5.81,31300,5.92,5.92,5.81,5.81,31300,0.0,1.0
2004-07-08,5.83,5.93,5.61,5.82,90700,5.83,5.93,5.61,5.82,90700,0.0,1.0
2004-07-09,5.84,5.94,5.66,5.92,48700,5.84,5.94,5.66,5.92,48700,0.0,1.0
2004-07-12,5.95,5.95,5.72,5.76,61000,5.95,5.95,5.72,5.76,61000,0.0,1.0
2004-07-13,6.01,6.02,5.8,5.89,101900,6.01,6.02,5.8,5.89,101900,0.0,1.0
2004-07-14,5.97,6.07,5.9,6.0,55600,5.97,6.07,5.9,6.0,55600,0.0,1.0
2004-07-15,5.82,5.94,5.82,5.93,45100,5.82,5.94,5.82,5.93,45100,0.0,1.0
2004-07-16,5.65,5.86,5.6,5.81,57300,5.65,5.86,5.6,5.81,57300,0.0,1.0
2004-07-19,5.64,5.84,5.48,5.56,94000,5.64,5.84,5.48,5.56,94000,0.0,1.0
2004-07-20,5.64,5.84,5.5,5.6,81100,5.64,5.84,5.5,5.6,81100,0.0,1.0
2004-07-21,5.13,5.76,5.11,5.76,149200,5.13,5.76,5.11,5.76,149200,0.0,1.0
2004-07-22,4.99,5.14,4.98,5.11,140900,4.99,5.14,4.98,5.11,140900,0.0,1.0
2004-07-23,4.85,5.01,4.78,5.01,74200,4.85,5.01,4.78,5.01,74200,0.0,1.0
2004-07-26,4.83,4.98,4.53,4.93,254400,4.83,4.98,4.53,4.93,254400,0.0,1.0
2004-07-27,5.03,5.05,4.85,4.85,99500,5.03,5.05,4.85,4.85,99500,0.0,1.0
2004-07-28,5.03,5.03,4.85,4.99,165800,5.03,5.03,4.85,4.99,165800,0.0,1.0
2004-07-29,4.94,5.07,4.89,5.05,101200,4.94,5.07,4.89,5.05,101200,0.0,1.0
2004-07-30,4.83,4.95,4.82,4.85,67700,4.83,4.95,4.82,4.85,67700,0.0,1.0
2004-08-02,4.98,5.14,4.81,5.08,78600,4.98,5.14,4.81,5.08,78600,0.0,1.0
2004-08-03,4.99,5.15,4.95,5.15,10700,4.99,5.15,4.95,5.15,10700,0.0,1.0
2004-08-04,4.84,5.01,4.81,4.95,93300,4.84,5.01,4.81,4.95,93300,0.0,1.0
2004-08-05,4.75,4.9,4.7,4.89,57700,4.75,4.9,4.7,4.89,57700,0.0,1.0
2004-08-06,4.89,5.0,4.75,4.75,64400,4.89,5.0,4.75,4.75,64400,0.0,1.0
2004-08-09,4.84,4.95,4.75,4.9,58000,4.84,4.95,4.75,4.9,58000,0.0,1.0
2004-08-10,4.99,4.99,4.9,4.9,32400,4.99,4.99,4.9,4.9,32400,0.0,1.0
2004-08-11,5.0,5.04,4.92,4.99,159000,5.0,5.04,4.92,4.99,159000,0.0,1.0
2004-08-12,4.87,5.0,4.87,5.0,15900,4.87,5.0,4.87,5.0,15900,0.0,1.0
2004-08-13,4.9,4.98,4.85,4.85,15100,4.9,4.98,4.85,4.85,15100,0.0,1.0
2004-08-16,4.98,5.0,4.75,4.9,36100,4.98,5.0,4.75,4.9,36100,0.0,1.0
2004-08-17,4.99,5.01,4.84,4.9,22000,4.99,5.01,4.84,4.9,22000,0.0,1.0
2004-08-18,4.91,5.0,4.77,4.97,50400,4.91,5.0,4.77,4.97,50400,0.0,1.0
2004-08-19,4.86,5.0,4.83,4.9,39400,4.86,5.0,4.83,4.9,39400,0.0,1.0
2004-08-20,4.78,4.91,4.78,4.84,178700,4.78,4.91,4.78,4.84,178700,0.0,1.0
2004-08-23,4.88,4.93,4.78,4.81,112400,4.88,4.93,4.78,4.81,112400,0.0,1.0
2004-08-24,4.75,4.9,4.68,4.9,94300,4.75,4.9,4.68,4.9,94300,0.0,1.0
2004-08-25,4.8,4.84,4.67,4.75,69100,4.8,4.84,4.67,4.75,69100,0.0,1.0
2004-08-26,4.71,4.8,4.68,4.75,72400,4.71,4.8,4.68,4.75,72400,0.0,1.0
2004-08-27,4.7,4.89,4.69,4.73,108200,4.7,4.89,4.69,4.73,108200,0.0,1.0
2004-08-30,4.69,4.84,4.65,4.68,53200,4.69,4.84,4.65,4.68,53200,0.0,1.0
2004-08-31,4.81,4.9,4.6,4.75,228700,4.81,4.9,4.6,4.75,228700,0.0,1.0
2004-09-01,4.72,4.94,4.65,4.85,75100,4.72,4.94,4.65,4.85,75100,0.0,1.0
2004-09-02,4.8,4.9,4.67,4.67,63700,4.8,4.9,4.67,4.67,63700,0.0,1.0
2004-09-03,4.75,4.78,4.68,4.76,18100,4.75,4.78,4.68,4.76,18100,0.0,1.0
2004-09-07,4.65,4.75,4.608,4.7,122800,4.65,4.75,4.608,4.7,122800,0.0,1.0
2004-09-08,4.64,4.74,4.64,4.74,41000,4.64,4.74,4.64,4.74,41000,0.0,1.0
2004-09-09,4.55,4.69,4.55,4.65,30700,4.55,4.69,4.55,4.65,30700,0.0,1.0
2004-09-10,4.49,4.61,4.42,4.52,74400,4.49,4.61,4.42,4.52,74400,0.0,1.0
2004-09-13,4.66,4.66,4.51,4.54,597000,4.66,4.66,4.51,4.54,597000,0.0,1.0
2004-09-14,4.66,4.8,4.56,4.69,303100,4.66,4.8,4.56,4.69,303100,0.0,1.0
2004-09-15,4.6,4.66,4.599,4.66,103700,4.6,4.66,4.599,4.66,103700,0.0,1.0
2004-09-16,4.37,4.64,4.17,4.6,645100,4.37,4.64,4.17,4.6,645100,0.0,1.0
2004-09-17,4.28,4.45,4.24,4.355,106900,4.28,4.45,4.24,4.355,106900,0.0,1.0
2004-09-20,4.16,4.4,4.15,4.3,129000,4.16,4.4,4.15,4.3,129000,0.0,1.0
2004-09-21,4.07,4.22,3.94,4.22,199100,4.07,4.22,3.94,4.22,199100,0.0,1.0
2004-09-22,4.06,4.34,4.0,4.29,248500,4.06,4.34,4.0,4.29,248500,0.0,1.0
2004-09-23,3.91,4.15,3.9,4.03,281100,3.91,4.15,3.9,4.03,281100,0.0,1.0
2004-09-24,3.81,4.0,3.76,4.0,167300,3.81,4.0,3.76,4.0,167300,0.0,1.0
2004-09-27,3.85,4.0,3.81,3.82,118600,3.85,4.0,3.81,3.82,118600,0.0,1.0
2004-09-28,3.889,3.96,3.83,3.83,157300,3.889,3.96,3.83,3.83,157300,0.0,1.0
2004-09-29,3.41,3.85,3.39,3.71,409500,3.41,3.85,3.39,3.71,409500,0.0,1.0
2004-09-30,3.25,3.48,3.17,3.4,271400,3.25,3.48,3.17,3.4,271400,0.0,1.0
2004-10-01,3.2,3.35,3.19,3.23,296000,3.2,3.35,3.19,3.23,296000,0.0,1.0
2004-10-04,3.35,3.42,3.29,3.3,332600,3.35,3.42,3.29,3.3,332600,0.0,1.0
2004-10-05,3.38,3.57,3.35,3.55,277500,3.38,3.57,3.35,3.55,277500,0.0,1.0
2004-10-06,3.26,3.55,3.25,3.55,257700,3.26,3.55,3.25,3.55,257700,0.0,1.0
2004-10-07,3.2,3.39,3.16,3.29,495700,3.2,3.39,3.16,3.29,495700,0.0,1.0
2004-10-08,3.16,3.3,3.16,3.16,225000,3.16,3.3,3.16,3.16,225000,0.0,1.0
2004-10-11,3.24,3.3,3.18,3.24,186900,3.24,3.3,3.18,3.24,186900,0.0,1.0
2004-10-12,3.21,3.25,3.2,3.25,180000,3.21,3.25,3.2,3.25,180000,0.0,1.0
2004-10-13,3.29,3.35,3.19,3.35,221700,3.29,3.35,3.19,3.35,221700,0.0,1.0
2004-10-14,3.21,3.35,3.19,3.35,300200,3.21,3.35,3.19,3.35,300200,0.0,1.0
2004-10-15,3.13,3.21,3.02,3.15,444100,3.13,3.21,3.02,3.15,444100,0.0,1.0
2004-10-18,3.15,3.26,3.1,3.16,146500,3.15,3.26,3.1,3.16,146500,0.0,1.0
2004-10-19,3.04,3.2,3.02,3.2,104500,3.04,3.2,3.02,3.2,104500,0.0,1.0
2004-10-20,2.95,3.03,2.9,3.0,171900,2.95,3.03,2.9,3.0,171900,0.0,1.0
2004-10-21,2.71,2.96,2.67,2.95,494000,2.71,2.96,2.67,2.95,494000,0.0,1.0
2004-10-22,2.6,2.71,2.41,2.51,1830000,2.6,2.71,2.41,2.51,1830000,0.0,1.0
2004-10-25,2.46,2.64,2.44,2.64,332000,2.46,2.64,2.44,2.64,332000,0.0,1.0
2004-10-26,2.65,2.74,2.45,2.45,466900,2.65,2.74,2.45,2.45,466900,0.0,1.0
2004-10-27,2.63,2.82,2.58,2.7,341200,2.63,2.82,2.58,2.7,341200,0.0,1.0
2004-10-28,2.69,2.85,2.62,2.72,142300,2.69,2.85,2.62,2.72,142300,0.0,1.0
2004-10-29,2.65,2.8,2.65,2.8,143200,2.65,2.8,2.65,2.8,143200,0.0,1.0
2004-11-01,2.77,2.86,2.58,2.7,304100,2.77,2.86,2.58,2.7,304100,0.0,1.0
2004-11-02,2.819,3.05,2.8,2.86,213500,2.819,3.05,2.8,2.86,213500,0.0,1.0
2004-11-03,3.03,3.18,2.94,2.98,196800,3.03,3.18,2.94,2.98,196800,0.0,1.0
2004-11-04,2.9,3.05,2.9,3.05,141700,2.9,3.05,2.9,3.05,141700,0.0,1.0
2004-11-05,2.97,3.23,2.9,3.0,169900,2.97,3.23,2.9,3.0,169900,0.0,1.0
2004-11-08,3.04,3.16,2.97,3.16,86400,3.04,3.16,2.97,3.16,86400,0.0,1.0
2004-11-09,3.28,3.4,3.09,3.2,243900,3.28,3.4,3.09,3.2,243900,0.0,1.0
2004-11-10,3.39,3.51,3.32,3.48,239500,3.39,3.51,3.32,3.48,239500,0.0,1.0
2004-11-11,3.35,3.511,3.23,3.5,179300,3.35,3.511,3.23,3.5,179300,0.0,1.0
2004-11-12,3.5,3.57,3.38,3.41,144600,3.5,3.57,3.38,3.41,144600,0.0,1.0
2004-11-15,3.57,3.65,3.46,3.57,157800,3.57,3.65,3.46,3.57,157800,0.0,1.0
2004-11-16,3.66,3.74,3.58,3.61,217700,3.66,3.74,3.58,3.61,217700,0.0,1.0
2004-11-17,3.73,3.98,3.68,3.7,243400,3.73,3.98,3.68,3.7,243400,0.0,1.0
2004-11-18,3.79,4.02,3.77,3.85,177900,3.79,4.02,3.77,3.85,177900,0.0,1.0
2004-11-19,3.65,3.79,3.65,3.75,99600,3.65,3.79,3.65,3.75,99600,0.0,1.0
2004-11-22,3.339,3.92,3.32,3.77,253600,3.339,3.92,3.32,3.77,253600,0.0,1.0
2004-11-23,3.13,3.36,3.079,3.3,278300,3.13,3.36,3.079,3.3,278300,0.0,1.0
2004-11-24,3.28,3.35,3.1,3.17,96600,3.28,3.35,3.1,3.17,96600,0.0,1.0
2004-11-26,3.44,3.5,3.35,3.38,68200,3.44,3.5,3.35,3.38,68200,0.0,1.0
2004-11-29,3.5,3.55,3.45,3.48,210200,3.5,3.55,3.45,3.48,210200,0.0,1.0
2004-11-30,3.46,3.54,3.43,3.48,240600,3.46,3.54,3.43,3.48,240600,0.0,1.0
2004-12-01,3.5,3.6,3.47,3.6,191300,3.5,3.6,3.47,3.6,191300,0.0,1.0
2004-12-02,3.51,3.61,3.48,3.6,176500,3.51,3.61,3.48,3.6,176500,0.0,1.0
2004-12-03,3.73,4.0,3.56,3.6,303400,3.73,4.0,3.56,3.6,303400,0.0,1.0
2004-12-06,3.85,4.0,3.72,4.0,182500,3.85,4.0,3.72,4.0,182500,0.0,1.0
2004-12-07,3.88,4.09,3.84,4.07,178900,3.88,4.09,3.84,4.07,178900,0.0,1.0
2004-12-08,3.8,4.0,3.75,4.0,92200,3.8,4.0,3.75,4.0,92200,0.0,1.0
2004-12-09,3.75,3.85,3.669,3.815,82200,3.75,3.85,3.669,3.815,82200,0.0,1.0
2004-12-10,3.7,3.8,3.65,3.7,80100,3.7,3.8,3.65,3.7,80100,0.0,1.0
2004-12-13,3.7,3.85,3.62,3.85,184500,3.7,3.85,3.62,3.85,184500,0.0,1.0
2004-12-14,3.72,3.87,3.7,3.84,200800,3.72,3.87,3.7,3.84,200800,0.0,1.0
2004-12-15,3.7,3.85,3.65,3.7,172200,3.7,3.85,3.65,3.7,172200,0.0,1.0
2004-12-16,3.65,3.76,3.63,3.76,120200,3.65,3.76,3.63,3.76,120200,0.0,1.0
2004-12-17,3.63,3.73,3.53,3.73,183200,3.63,3.73,3.53,3.73,183200,0.0,1.0
2004-12-20,3.5,3.61,3.47,3.52,223300,3.5,3.61,3.47,3.52,223300,0.0,1.0
2004-12-21,3.55,3.65,3.43,3.65,366500,3.55,3.65,3.43,3.65,366500,0.0,1.0
2004-12-22,3.82,3.82,3.55,3.55,437300,3.82,3.82,3.55,3.55,437300,0.0,1.0
2004-12-23,3.61,3.96,3.5,3.88,1506200,3.61,3.96,3.5,3.88,1506200,0.0,1.0
2004-12-27,3.69,3.74,3.49,3.7,781200,3.69,3.74,3.49,3.7,781200,0.0,1.0
2004-12-28,3.86,3.92,3.65,3.65,289900,3.86,3.92,3.65,3.65,289900,0.0,1.0
2004-12-29,3.81,3.98,3.749,3.98,144700,3.81,3.98,3.749,3.98,144700,0.0,1.0
2004-12-30,3.82,3.87,3.64,3.81,327400,3.82,3.87,3.64,3.81,327400,0.0,1.0
2004-12-31,3.83,3.85,3.7,3.7,162600,3.83,3.85,3.7,3.7,162600,0.0,1.0
2005-01-03,3.74,4.0,3.677,4.0,214200,3.74,4.0,3.677,4.0,214200,0.0,1.0
2005-01-04,3.49,3.89,3.48,3.89,178100,3.49,3.89,3.48,3.89,178100,0.0,1.0
2005-01-05,3.34,3.63,3.24,3.63,263400,3.34,3.63,3.24,3.63,263400,0.0,1.0
2005-01-06,3.46,3.48,3.27,3.4,107700,3.46,3.48,3.27,3.4,107700,0.0,1.0
2005-01-07,3.39,3.6,3.2,3.6,96800,3.39,3.6,3.2,3.6,96800,0.0,1.0
2005-01-10,3.19,3.48,3.17,3.45,210200,3.19,3.48,3.17,3.45,210200,0.0,1.0
2005-01-11,3.1,3.21,2.99,3.15,245900,3.1,3.21,2.99,3.15,245900,0.0,1.0
2005-01-12,3.24,3.24,3.0,3.07,235200,3.24,3.24,3.0,3.07,235200,0.0,1.0
2005-01-13,3.27,3.36,3.16,3.36,189000,3.27,3.36,3.16,3.36,189000,0.0,1.0
2005-01-14,3.28,3.34,3.24,3.25,61600,3.28,3.34,3.24,3.25,61600,0.0,1.0
2005-01-18,3.28,3.4,3.27,3.27,207900,3.28,3.4,3.27,3.27,207900,0.0,1.0
2005-01-19,3.4,3.46,3.27,3.27,157500,3.4,3.46,3.27,3.27,157500,0.0,1.0
2005-01-20,3.43,3.539,3.35,3.46,184000,3.43,3.539,3.35,3.46,184000,0.0,1.0
2005-01-21,3.48,3.59,3.41,3.51,81200,3.48,3.59,3.41,3.51,81200,0.0,1.0
2005-01-24,3.369,3.58,3.36,3.5,161500,3.369,3.58,3.36,3.5,161500,0.0,1.0
2005-01-25,3.23,3.46,3.2,3.46,223400,3.23,3.46,3.2,3.46,223400,0.0,1.0
2005-01-26,3.3,3.35,3.22,3.35,59800,3.3,3.35,3.22,3.35,59800,0.0,1.0
2005-01-27,3.12,3.35,3.12,3.34,130900,3.12,3.35,3.12,3.34,130900,0.0,1.0
2005-01-28,3.22,3.39,3.1,3.18,141100,3.22,3.39,3.1,3.18,141100,0.0,1.0
2005-01-31,3.31,3.43,3.21,3.43,111600,3.31,3.43,3.21,3.43,111600,0.0,1.0
2005-02-01,3.36,3.43,3.33,3.41,62500,3.36,3.43,3.33,3.41,62500,0.0,1.0
2005-02-02,3.39,3.43,3.35,3.43,59500,3.39,3.43,3.35,3.43,59500,0.0,1.0
2005-02-03,3.29,3.49,3.26,3.48,72200,3.29,3.49,3.26,3.48,72200,0.0,1.0
2005-02-04,3.57,3.607,3.37,3.41,223600,3.57,3.607,3.37,3.41,223600,0.0,1.0
2005-02-07,3.71,3.89,3.69,3.72,243800,3.71,3.89,3.69,3.72,243800,0.0,1.0
2005-02-08,3.72,4.0,3.61,3.86,159500,3.72,4.0,3.61,3.86,159500,0.0,1.0
2005-02-09,3.7,3.86,3.55,3.86,86500,3.7,3.86,3.55,3.86,86500,0.0,1.0
2005-02-10,3.731,3.86,3.55,3.73,173600,3.731,3.86,3.55,3.73,173600,0.0,1.0
2005-02-11,3.83,3.9,3.5,3.64,414300,3.83,3.9,3.5,3.64,414300,0.0,1.0
2005-02-14,4.45,4.45,3.95,4.23,1179900,4.45,4.45,3.95,4.23,1179900,0.0,1.0
2005-02-15,4.29,4.83,4.25,4.64,1214900,4.29,4.83,4.25,4.64,1214900,0.0,1.0
2005-02-16,4.22,4.3,3.95,4.29,777800,4.22,4.3,3.95,4.29,777800,0.0,1.0
2005-02-17,4.36,4.43,4.04,4.22,272100,4.36,4.43,4.04,4.22,272100,0.0,1.0
2005-02-18,4.35,4.51,4.2,4.51,161500,4.35,4.51,4.2,4.51,161500,0.0,1.0
2005-02-22,4.61,4.65,4.34,4.48,415300,4.61,4.65,4.34,4.48,415300,0.0,1.0
2005-02-23,4.52,4.63,4.37,4.61,179900,4.52,4.63,4.37,4.61,179900,0.0,1.0
2005-02-24,4.56,4.61,4.391,4.46,135200,4.56,4.61,4.391,4.46,135200,0.0,1.0
2005-02-25,4.63,4.65,4.45,4.65,152000,4.63,4.65,4.45,4.65,152000,0.0,1.0
2005-02-28,4.65,4.72,4.52,4.72,174100,4.65,4.72,4.52,4.72,174100,0.0,1.0
2005-03-01,4.37,4.74,4.35,4.74,138300,4.37,4.74,4.35,4.74,138300,0.0,1.0
2005-03-02,4.6,4.669,4.5,4.57,236000,4.6,4.669,4.5,4.57,236000,0.0,1.0
2005-03-03,4.37,4.69,4.37,4.66,197500,4.37,4.69,4.37,4.66,197500,0.0,1.0
2005-03-04,4.52,4.65,4.4,4.4,102700,4.52,4.65,4.4,4.4,102700,0.0,1.0
2005-03-07,4.41,4.65,4.41,4.65,102000,4.41,4.65,4.41,4.65,102000,0.0,1.0
2005-03-08,4.46,4.6,4.4,4.4,154700,4.46,4.6,4.4,4.4,154700,0.0,1.0
2005-03-09,4.43,4.5,4.4,4.45,65300,4.43,4.5,4.4,4.45,65300,0.0,1.0
2005-03-10,4.36,4.55,4.35,4.54,100100,4.36,4.55,4.35,4.54,100100,0.0,1.0
2005-03-11,4.369,4.5,4.35,4.47,63700,4.369,4.5,4.35,4.47,63700,0.0,1.0
2005-03-14,4.33,4.43,4.25,4.4,83400,4.33,4.43,4.25,4.4,83400,0.0,1.0
2005-03-15,4.31,4.33,4.2,4.33,100000,4.31,4.33,4.2,4.33,100000,0.0,1.0
2005-03-16,4.03,4.315,3.97,4.27,168100,4.03,4.315,3.97,4.27,168100,0.0,1.0
2005-03-17,3.99,4.11,3.99,4.0,75700,3.99,4.11,3.99,4.0,75700,0.0,1.0
2005-03-18,4.13,4.13,3.92,3.98,177100,4.13,4.13,3.92,3.98,177100,0.0,1.0
2005-03-21,4.07,4.23,4.0,4.23,75300,4.07,4.23,4.0,4.23,75300,0.0,1.0
2005-03-22,4.01,4.11,3.98,4.0,70800,4.01,4.11,3.98,4.0,70800,0.0,1.0
2005-03-23,4.15,4.25,4.0,4.0,89900,4.15,4.25,4.0,4.0,89900,0.0,1.0
2005-03-24,4.04,4.25,4.0,4.25,61900,4.04,4.25,4.0,4.25,61900,0.0,1.0
2005-03-28,4.01,4.18,4.0,4.18,109400,4.01,4.18,4.0,4.18,109400,0.0,1.0
2005-03-29,3.97,4.05,3.95,4.0,73400,3.97,4.05,3.95,4.0,73400,0.0,1.0
2005-03-30,3.58,3.96,3.5,3.9,341100,3.58,3.96,3.5,3.9,341100,0.0,1.0
2005-03-31,3.57,3.66,3.45,3.5,100800,3.57,3.66,3.45,3.5,100800,0.0,1.0
2005-04-01,3.21,3.69,3.2,3.69,209800,3.21,3.69,3.2,3.69,209800,0.0,1.0
2005-04-04,3.13,3.38,3.13,3.38,201500,3.13,3.38,3.13,3.38,201500,0.0,1.0
2005-04-05,2.95,3.09,2.9,3.08,356900,2.95,3.09,2.9,3.08,356900,0.0,1.0
2005-04-06,3.0,3.0,2.95,2.97,150900,3.0,3.0,2.95,2.97,150900,0.0,1.0
2005-04-07,3.0,3.11,2.984,3.0,136000,3.0,3.11,2.984,3.0,136000,0.0,1.0
2005-04-08,2.94,3.09,2.9,2.98,120200,2.94,3.09,2.9,2.98,120200,0.0,1.0
2005-04-11,2.85,3.09,2.71,2.9,149000,2.85,3.09,2.71,2.9,149000,0.0,1.0
2005-04-12,2.8,2.95,2.77,2.8,116000,2.8,2.95,2.77,2.8,116000,0.0,1.0
2005-04-13,2.75,2.91,2.75,2.8,104000,2.75,2.91,2.75,2.8,104000,0.0,1.0
2005-04-14,2.7,2.8,2.61,2.67,245500,2.7,2.8,2.61,2.67,245500,0.0,1.0
2005-04-15,2.8,3.09,2.65,2.65,123000,2.8,3.09,2.65,2.65,123000,0.0,1.0
2005-04-18,3.07,3.31,2.8,2.8,253200,3.07,3.31,2.8,2.8,253200,0.0,1.0
2005-04-19,3.211,3.23,3.0,3.15,147400,3.211,3.23,3.0,3.15,147400,0.0,1.0
2005-04-20,3.26,3.4,3.17,3.25,139800,3.26,3.4,3.17,3.25,139800,0.0,1.0
2005-04-21,3.05,3.38,3.02,3.36,172800,3.05,3.38,3.02,3.36,172800,0.0,1.0
2005-04-22,3.05,3.13,3.0,3.0,94000,3.05,3.13,3.0,3.0,94000,0.0,1.0
2005-04-25,3.05,3.14,3.02,3.13,116800,3.05,3.14,3.02,3.13,116800,0.0,1.0
2005-04-26,2.81,2.92,2.74,2.92,415900,2.81,2.92,2.74,2.92,415900,0.0,1.0
2005-04-27,2.9,2.95,2.86,2.88,265100,2.9,2.95,2.86,2.88,265100,0.0,1.0
2005-04-28,2.85,2.94,2.85,2.86,117800,2.85,2.94,2.85,2.86,117800,0.0,1.0
2005-04-29,2.77,2.9,2.74,2.88,154800,2.77,2.9,2.74,2.88,154800,0.0,1.0
2005-05-02,2.75,2.82,2.74,2.82,93400,2.75,2.82,2.74,2.82,93400,0.0,1.0
2005-05-03,2.67,2.77,2.66,2.74,93200,2.67,2.77,2.66,2.74,93200,0.0,1.0
2005-05-04,2.68,2.82,2.67,2.67,96300,2.68,2.82,2.67,2.67,96300,0.0,1.0
2005-05-05,2.679,2.75,2.65,2.75,122700,2.679,2.75,2.65,2.75,122700,0.0,1.0
2005-05-06,2.52,2.72,2.5,2.7,161600,2.52,2.72,2.5,2.7,161600,0.0,1.0
2005-05-09,2.3,2.55,2.26,2.52,543900,2.3,2.55,2.26,2.52,543900,0.0,1.0
2005-05-10,2.32,2.33,2.24,2.3,193900,2.32,2.33,2.24,2.3,193900,0.0,1.0
2005-05-11,2.319,2.35,2.25,2.31,62400,2.319,2.35,2.25,2.31,62400,0.0,1.0
2005-05-12,2.3,2.34,2.27,2.3,81900,2.3,2.34,2.27,2.3,81900,0.0,1.0
2005-05-13,2.26,2.32,2.25,2.31,95800,2.26,2.32,2.25,2.31,95800,0.0,1.0
2005-05-16,2.21,2.27,2.05,2.21,264800,2.21,2.27,2.05,2.21,264800,0.0,1.0
2005-05-17,2.33,2.38,2.12,2.12,140900,2.33,2.38,2.12,2.12,140900,0.0,1.0
2005-05-18,2.66,2.86,2.36,2.4,237500,2.66,2.86,2.36,2.4,237500,0.0,1.0
2005-05-19,3.0,3.06,2.75,2.75,316200,3.0,3.06,2.75,2.75,316200,0.0,1.0
2005-05-20,3.05,3.12,2.96,3.05,223800,3.05,3.12,2.96,3.05,223800,0.0,1.0
2005-05-23,2.94,3.09,2.92,3.02,203100,2.94,3.09,2.92,3.02,203100,0.0,1.0
2005-05-24,3.02,3.04,2.96,3.01,110400,3.02,3.04,2.96,3.01,110400,0.0,1.0
2005-05-25,2.96,3.09,2.77,3.09,138600,2.96,3.09,2.77,3.09,138600,0.0,1.0
2005-05-26,2.98,3.01,2.77,2.89,133000,2.98,3.01,2.77,2.89,133000,0.0,1.0
2005-05-27,2.91,3.01,2.87,2.99,65500,2.91,3.01,2.87,2.99,65500,0.0,1.0
2005-05-31,2.92,3.01,2.9,2.91,76300,2.92,3.01,2.9,2.91,76300,0.0,1.0
2005-06-01,2.9,3.01,2.87,2.99,54800,2.9,3.01,2.87,2.99,54800,0.0,1.0
2005-06-02,2.78,2.86,2.75,2.85,86300,2.78,2.86,2.75,2.85,86300,0.0,1.0
2005-06-03,2.94,3.0,2.76,2.83,51400,2.94,3.0,2.76,2.83,51400,0.0,1.0
2005-06-06,2.9,3.0,2.8,3.0,57000,2.9,3.0,2.8,3.0,57000,0.0,1.0
2005-06-07,2.82,2.93,2.81,2.89,41200,2.82,2.93,2.81,2.89,41200,0.0,1.0
2005-06-08,2.78,2.79,2.67,2.79,55700,2.78,2.79,2.67,2.79,55700,0.0,1.0
2005-06-09,2.76,2.82,2.7,2.78,38000,2.76,2.82,2.7,2.78,38000,0.0,1.0
2005-06-10,2.77,2.79,2.67,2.7,48900,2.77,2.79,2.67,2.7,48900,0.0,1.0
2005-06-13,2.61,2.79,2.59,2.72,90500,2.61,2.79,2.59,2.72,90500,0.0,1.0
2005-06-14,2.6599,2.68,2.6,2.6,47400,2.6599,2.68,2.6,2.6,47400,0.0,1.0
2005-06-15,2.67,2.7,2.66,2.7,27700,2.67,2.7,2.66,2.7,27700,0.0,1.0
2005-06-16,2.75,2.78,2.66,2.66,35900,2.75,2.78,2.66,2.66,35900,0.0,1.0
2005-06-17,2.76,2.78,2.71,2.76,21000,2.76,2.78,2.71,2.76,21000,0.0,1.0
2005-06-20,2.71,2.79,2.63,2.79,40500,2.71,2.79,2.63,2.79,40500,0.0,1.0
2005-06-21,2.57,2.71,2.56,2.69,63300,2.57,2.71,2.56,2.69,63300,0.0,1.0
2005-06-22,2.56,2.67,2.5,2.63,55300,2.56,2.67,2.5,2.63,55300,0.0,1.0
2005-06-23,2.51,2.63,2.51,2.55,48300,2.51,2.63,2.51,2.55,48300,0.0,1.0
2005-06-24,2.41,2.57,2.38,2.51,123300,2.41,2.57,2.38,2.51,123300,0.0,1.0
2005-06-27,2.24,2.46,2.24,2.4,213400,2.24,2.46,2.24,2.4,213400,0.0,1.0
2005-06-28,2.37,2.4,2.25,2.25,61600,2.37,2.4,2.25,2.25,61600,0.0,1.0
2005-06-29,2.42,2.5,2.37,2.46,85900,2.42,2.5,2.37,2.46,85900,0.0,1.0
2005-06-30,2.28,2.42,2.26,2.42,67100,2.28,2.42,2.26,2.42,67100,0.0,1.0
2005-07-01,2.33,2.4,2.25,2.3,65500,2.33,2.4,2.25,2.3,65500,0.0,1.0
2005-07-05,2.34,2.38,2.25,2.38,62700,2.34,2.38,2.25,2.38,62700,0.0,1.0
2005-07-06,2.27,2.38,2.25,2.34,67600,2.27,2.38,2.25,2.34,67600,0.0,1.0
2005-07-07,2.31,2.33,2.26,2.26,39600,2.31,2.33,2.26,2.26,39600,0.0,1.0
2005-07-08,2.3,2.352,2.28,2.35,43800,2.3,2.352,2.28,2.35,43800,0.0,1.0
2005-07-11,2.25,2.35,2.24,2.35,94900,2.25,2.35,2.24,2.35,94900,0.0,1.0
2005-07-12,2.26,2.37,2.23,2.37,100200,2.26,2.37,2.23,2.37,100200,0.0,1.0
2005-07-13,2.28,2.33,2.23,2.23,43200,2.28,2.33,2.23,2.23,43200,0.0,1.0
2005-07-14,2.34,2.38,2.29,2.33,69000,2.34,2.38,2.29,2.33,69000,0.0,1.0
2005-07-15,2.47,2.48,2.34,2.34,66600,2.47,2.48,2.34,2.34,66600,0.0,1.0
2005-07-18,2.33,2.49,2.3,2.45,59600,2.33,2.49,2.3,2.45,59600,0.0,1.0
2005-07-19,2.25,2.35,2.25,2.33,86400,2.25,2.35,2.25,2.33,86400,0.0,1.0
2005-07-20,2.35,2.35,2.23,2.3,96900,2.35,2.35,2.23,2.3,96900,0.0,1.0
2005-07-21,2.24,2.34,2.21,2.3,87400,2.24,2.34,2.21,2.3,87400,0.0,1.0
2005-07-22,2.28,2.3,2.24,2.24,23800,2.28,2.3,2.24,2.24,23800,0.0,1.0
2005-07-25,2.36,2.43,2.25,2.25,118300,2.36,2.43,2.25,2.25,118300,0.0,1.0
2005-07-26,2.3,2.38,2.25,2.34,64200,2.3,2.38,2.25,2.34,64200,0.0,1.0
2005-07-27,2.47,2.47,2.3,2.34,133200,2.47,2.47,2.3,2.34,133200,0.0,1.0
2005-07-28,2.65,2.7,2.46,2.5,266200,2.65,2.7,2.46,2.5,266200,0.0,1.0
2005-07-29,2.65,2.72,2.59,2.69,125800,2.65,2.72,2.59,2.69,125800,0.0,1.0
2005-08-01,2.62,2.7,2.53,2.69,84200,2.62,2.7,2.53,2.69,84200,0.0,1.0
2005-08-02,2.66,2.68,2.55,2.55,61200,2.66,2.68,2.55,2.55,61200,0.0,1.0
2005-08-03,2.6,2.7,2.55,2.59,54400,2.6,2.7,2.55,2.59,54400,0.0,1.0
2005-08-04,2.45,2.57,2.4,2.42,318500,2.45,2.57,2.4,2.42,318500,0.0,1.0
2005-08-05,2.48,2.52,2.33,2.34,246400,2.48,2.52,2.33,2.34,246400,0.0,1.0
2005-08-08,2.5,2.75,2.34,2.36,214000,2.5,2.75,2.34,2.36,214000,0.0,1.0
2005-08-09,2.509,2.55,2.43,2.46,54500,2.509,2.55,2.43,2.46,54500,0.0,1.0
2005-08-10,2.5,2.569,2.45,2.48,100000,2.5,2.569,2.45,2.48,100000,0.0,1.0
2005-08-11,2.47,2.51,2.42,2.5,86200,2.47,2.51,2.42,2.5,86200,0.0,1.0
2005-08-12,2.44,2.47,2.36,2.42,196700,2.44,2.47,2.36,2.42,196700,0.0,1.0
2005-08-15,2.4,2.44,2.3,2.39,119900,2.4,2.44,2.3,2.39,119900,0.0,1.0
2005-08-16,2.35,2.4,2.3,2.32,65700,2.35,2.4,2.3,2.32,65700,0.0,1.0
2005-08-17,2.41,2.41,2.3,2.32,52400,2.41,2.41,2.3,2.32,52400,0.0,1.0
2005-08-18,2.41,2.43,2.35,2.41,58900,2.41,2.43,2.35,2.41,58900,0.0,1.0
2005-08-19,2.416,2.42,2.31,2.36,32600,2.416,2.42,2.31,2.36,32600,0.0,1.0
2005-08-22,2.44,2.44,2.34,2.34,50300,2.44,2.44,2.34,2.34,50300,0.0,1.0
2005-08-23,2.42,2.45,2.35,2.39,52700,2.42,2.45,2.35,2.39,52700,0.0,1.0
2005-08-24,2.41,2.45,2.4,2.4,49600,2.41,2.45,2.4,2.4,49600,0.0,1.0
2005-08-25,2.49,2.51,2.37,2.4,36900,2.49,2.51,2.37,2.4,36900,0.0,1.0
2005-08-26,2.5,2.51,2.49,2.5,66700,2.5,2.51,2.49,2.5,66700,0.0,1.0
2005-08-29,2.57,2.6,2.43,2.43,61700,2.57,2.6,2.43,2.43,61700,0.0,1.0
2005-08-30,2.54,2.59,2.42,2.55,54200,2.54,2.59,2.42,2.55,54200,0.0,1.0
2005-08-31,2.47,2.53,2.43,2.53,24000,2.47,2.53,2.43,2.53,24000,0.0,1.0
2005-09-01,2.43,2.48,2.4,2.4,70200,2.43,2.48,2.4,2.4,70200,0.0,1.0
2005-09-02,2.45,2.47,2.4,2.4,34700,2.45,2.47,2.4,2.4,34700,0.0,1.0
2005-09-06,2.37,2.5,2.12,2.4,249800,2.37,2.5,2.12,2.4,249800,0.0,1.0
2005-09-07,2.49,2.53,2.32,2.32,130000,2.49,2.53,2.32,2.32,130000,0.0,1.0
2005-09-08,2.53,2.55,2.45,2.45,70500,2.53,2.55,2.45,2.45,70500,0.0,1.0
2005-09-09,2.4,2.47,2.35,2.47,33400,2.4,2.47,2.35,2.47,33400,0.0,1.0
2005-09-12,2.36,2.47,2.32,2.37,81200,2.36,2.47,2.32,2.37,81200,0.0,1.0
2005-09-13,2.4,2.45,2.31,2.35,40500,2.4,2.45,2.31,2.35,40500,0.0,1.0
2005-09-14,2.406,2.55,2.35,2.41,26000,2.406,2.55,2.35,2.41,26000,0.0,1.0
2005-09-15,2.38,2.45,2.35,2.36,56900,2.38,2.45,2.35,2.36,56900,0.0,1.0
2005-09-16,2.27,2.39,2.25,2.35,152800,2.27,2.39,2.25,2.35,152800,0.0,1.0
2005-09-19,2.24,2.3,2.2,2.28,83800,2.24,2.3,2.2,2.28,83800,0.0,1.0
2005-09-20,2.26,2.32,2.23,2.32,36000,2.26,2.32,2.23,2.32,36000,0.0,1.0
2005-09-21,2.2,2.27,2.2,2.23,19900,2.2,2.27,2.2,2.23,19900,0.0,1.0
2005-09-22,2.3,2.32,2.17,2.18,138900,2.3,2.32,2.17,2.18,138900,0.0,1.0
2005-09-23,2.2,2.4,2.2,2.39,118800,2.2,2.4,2.2,2.39,118800,0.0,1.0
2005-09-26,2.16,2.2,2.07,2.18,134400,2.16,2.2,2.07,2.18,134400,0.0,1.0
2005-09-27,2.08,2.15,2.08,2.13,82000,2.08,2.15,2.08,2.13,82000,0.0,1.0
2005-09-28,2.1,2.15,2.07,2.09,44100,2.1,2.15,2.07,2.09,44100,0.0,1.0
2005-09-29,1.99,2.11,1.97,2.06,134100,1.99,2.11,1.97,2.06,134100,0.0,1.0
2005-09-30,1.82,1.99,1.77,1.94,336300,1.82,1.99,1.77,1.94,336300,0.0,1.0
2005-10-03,1.82,1.88,1.79,1.8,127000,1.82,1.88,1.79,1.8,127000,0.0,1.0
2005-10-04,1.86,1.88,1.8,1.85,227000,1.86,1.88,1.8,1.85,227000,0.0,1.0
2005-10-05,1.98,2.04,1.81,1.81,163900,1.98,2.04,1.81,1.81,163900,0.0,1.0
2005-10-06,2.0,2.03,1.97,2.0,118800,2.0,2.03,1.97,2.0,118800,0.0,1.0
2005-10-07,2.0,2.03,1.95,1.98,262200,2.0,2.03,1.95,1.98,262200,0.0,1.0
2005-10-10,2.01,2.06,2.0,2.0,52400,2.01,2.06,2.0,2.0,52400,0.0,1.0
2005-10-11,2.0,2.04,2.0,2.03,64500,2.0,2.04,2.0,2.03,64500,0.0,1.0
2005-10-12,1.99,2.02,1.95,1.98,124100,1.99,2.02,1.95,1.98,124100,0.0,1.0
2005-10-13,2.01,2.03,1.96,1.96,250300,2.01,2.03,1.96,1.96,250300,0.0,1.0
2005-10-14,2.03,2.04,1.94,2.02,101800,2.03,2.04,1.94,2.02,101800,0.0,1.0
2005-10-17,2.03,2.07,1.99,1.99,137400,2.03,2.07,1.99,1.99,137400,0.0,1.0
2005-10-18,2.02,2.06,2.01,2.01,63700,2.02,2.06,2.01,2.01,63700,0.0,1.0
2005-10-19,2.03,2.08,1.99,1.99,55600,2.03,2.08,1.99,1.99,55600,0.0,1.0
2005-10-20,2.05,2.15,2.01,2.05,136500,2.05,2.15,2.01,2.05,136500,0.0,1.0
2005-10-21,2.03,2.07,2.01,2.01,120600,2.03,2.07,2.01,2.01,120600,0.0,1.0
2005-10-24,2.08,2.13,2.05,2.07,155900,2.08,2.13,2.05,2.07,155900,0.0,1.0
2005-10-25,2.02,2.2,1.98,2.08,142300,2.02,2.2,1.98,2.08,142300,0.0,1.0
2005-10-26,2.08,2.09,1.96,1.97,42300,2.08,2.09,1.96,1.97,42300,0.0,1.0
2005-10-27,1.99,2.11,1.99,2.05,97100,1.99,2.11,1.99,2.05,97100,0.0,1.0
2005-10-28,1.92,2.02,1.89,1.95,162900,1.92,2.02,1.89,1.95,162900,0.0,1.0
2005-10-31,1.78,1.92,1.7706,1.9,357900,1.78,1.92,1.7706,1.9,357900,0.0,1.0
2005-11-01,1.77,1.87,1.75,1.75,60200,1.77,1.87,1.75,1.75,60200,0.0,1.0
2005-11-02,1.8,1.88,1.72,1.87,88800,1.8,1.88,1.72,1.87,88800,0.0,1.0
2005-11-03,1.8,1.89,1.79,1.85,100200,1.8,1.89,1.79,1.85,100200,0.0,1.0
2005-11-04,1.78,1.84,1.77,1.79,148600,1.78,1.84,1.77,1.79,148600,0.0,1.0
2005-11-07,1.8,1.82,1.78,1.78,40400,1.8,1.82,1.78,1.78,40400,0.0,1.0
2005-11-08,1.8,1.82,1.78,1.8,45500,1.8,1.82,1.78,1.8,45500,0.0,1.0
2005-11-09,1.79,1.8155,1.78,1.81,31300,1.79,1.8155,1.78,1.81,31300,0.0,1.0
2005-11-10,1.83,1.84,1.78,1.81,24200,1.83,1.84,1.78,1.81,24200,0.0,1.0
2005-11-11,1.75,1.82,1.75,1.76,93800,1.75,1.82,1.75,1.76,93800,0.0,1.0
2005-11-14,1.73,1.79,1.71,1.73,37600,1.73,1.79,1.71,1.73,37600,0.0,1.0
2005-11-15,1.63,1.76,1.61,1.75,97900,1.63,1.76,1.61,1.75,97900,0.0,1.0
2005-11-16,1.61,1.66,1.54,1.59,127400,1.61,1.66,1.54,1.59,127400,0.0,1.0
2005-11-17,1.69,1.72,1.55,1.6,82700,1.69,1.72,1.55,1.6,82700,0.0,1.0
2005-11-18,1.64,1.71,1.6,1.69,68600,1.64,1.71,1.6,1.69,68600,0.0,1.0
2005-11-21,1.61,1.64,1.61,1.63,41500,1.61,1.64,1.61,1.63,41500,0.0,1.0
2005-11-22,1.6,1.62,1.56,1.6,70800,1.6,1.62,1.56,1.6,70800,0.0,1.0
2005-11-23,1.56,1.65,1.55,1.59,74000,1.56,1.65,1.55,1.59,74000,0.0,1.0
2005-11-25,1.55,1.62,1.55,1.55,50800,1.55,1.62,1.55,1.55,50800,0.0,1.0
2005-11-28,1.44,1.69,1.42,1.69,491600,1.44,1.69,1.42,1.69,491600,0.0,1.0
2005-11-29,1.34,1.49,1.34,1.44,665300,1.34,1.49,1.34,1.44,665300,0.0,1.0
2005-11-30,1.46,1.46,1.35,1.35,626900,1.46,1.46,1.35,1.35,626900,0.0,1.0
2005-12-01,1.44,1.48,1.4,1.47,215100,1.44,1.48,1.4,1.47,215100,0.0,1.0
2005-12-02,1.54,1.57,1.41,1.41,85000,1.54,1.57,1.41,1.41,85000,0.0,1.0
2005-12-05,1.57,1.6,1.54,1.55,100400,1.57,1.6,1.54,1.55,100400,0.0,1.0
2005-12-06,1.67,1.82,1.59,1.61,178100,1.67,1.82,1.59,1.61,178100,0.0,1.0
2005-12-07,1.59,1.77,1.55,1.7,116100,1.59,1.77,1.55,1.7,116100,0.0,1.0
2005-12-08,1.56,1.61,1.51,1.61,55200,1.56,1.61,1.51,1.61,55200,0.0,1.0
2005-12-09,1.61,1.65,1.55,1.58,82500,1.61,1.65,1.55,1.58,82500,0.0,1.0
2005-12-12,1.53,1.69,1.5,1.58,82000,1.53,1.69,1.5,1.58,82000,0.0,1.0
2005-12-13,1.5,1.55,1.5,1.55,55000,1.5,1.55,1.5,1.55,55000,0.0,1.0
2005-12-14,1.62,1.67,1.47,1.55,108200,1.62,1.67,1.47,1.55,108200,0.0,1.0
2005-12-15,1.58,1.63,1.56,1.6,196500,1.58,1.63,1.56,1.6,196500,0.0,1.0
2005-12-16,1.79,1.84,1.6,1.61,523800,1.79,1.84,1.6,1.61,523800,0.0,1.0
2005-12-19,1.8,1.83,1.65,1.65,159000,1.8,1.83,1.65,1.65,159000,0.0,1.0
2005-12-20,1.81,1.9,1.71,1.76,153000,1.81,1.9,1.71,1.76,153000,0.0,1.0
2005-12-21,1.93,1.95,1.83,1.89,152100,1.93,1.95,1.83,1.89,152100,0.0,1.0
2005-12-22,1.97,2.03,1.9,1.94,149200,1.97,2.03,1.9,1.94,149200,0.0,1.0
2005-12-23,2.27,2.4,2.0,2.0,577000,2.27,2.4,2.0,2.0,577000,0.0,1.0
2005-12-27,2.42,2.5,2.27,2.45,395300,2.42,2.5,2.27,2.45,395300,0.0,1.0
2005-12-28,2.26,2.5,2.21,2.43,191500,2.26,2.5,2.21,2.43,191500,0.0,1.0
2005-12-29,2.24,2.26,2.0,2.0,167500,2.24,2.26,2.0,2.0,167500,0.0,1.0
2005-12-30,2.21,2.25,2.11,2.23,253500,2.21,2.25,2.11,2.23,253500,0.0,1.0
2006-01-03,2.32,2.34,2.19,2.22,104200,2.32,2.34,2.19,2.22,104200,0.0,1.0
2006-01-04,2.48,2.54,2.3974,2.5,371000,2.48,2.54,2.3974,2.5,371000,0.0,1.0
2006-01-05,2.48,2.6,2.48,2.57,267500,2.48,2.6,2.48,2.57,267500,0.0,1.0
2006-01-06,2.5,2.55,2.47,2.53,139000,2.5,2.55,2.47,2.53,139000,0.0,1.0
2006-01-09,2.59,2.67,2.5,2.5,370500,2.59,2.67,2.5,2.5,370500,0.0,1.0
2006-01-10,3.98,4.74,2.65,2.71,3430800,3.98,4.74,2.65,2.71,3430800,0.0,1.0
2006-01-11,4.13,4.42,3.87,4.1,1102400,4.13,4.42,3.87,4.1,1102400,0.0,1.0
2006-01-12,4.26,4.97,4.02,4.15,1613800,4.26,4.97,4.02,4.15,1613800,0.0,1.0
2006-01-13,4.2,4.83,4.01,4.35,730500,4.2,4.83,4.01,4.35,730500,0.0,1.0
2006-01-17,4.25,4.36,4.05,4.17,337100,4.25,4.36,4.05,4.17,337100,0.0,1.0
2006-01-18,3.8599,4.19,3.77,4.19,643900,3.8599,4.19,3.77,4.19,643900,0.0,1.0
2006-01-19,2.5,4.0,2.3,3.74,3661000,2.5,4.0,2.3,3.74,3661000,0.0,1.0
2006-01-20,3.06,3.12,2.6,2.74,1471700,3.06,3.12,2.6,2.74,1471700,0.0,1.0
2006-01-23,2.88,3.1,2.69,2.85,524400,2.88,3.1,2.69,2.85,524400,0.0,1.0
2006-01-24,2.7,2.85,2.64,2.71,500800,2.7,2.85,2.64,2.71,500800,0.0,1.0
2006-01-25,2.73,2.8,2.68,2.7,144600,2.73,2.8,2.68,2.7,144600,0.0,1.0
2006-01-26,2.67,2.78,2.63,2.71,113100,2.67,2.78,2.63,2.71,113100,0.0,1.0
2006-01-27,2.66,2.73,2.62,2.7,93500,2.66,2.73,2.62,2.7,93500,0.0,1.0
2006-01-30,2.78,2.78,2.62,2.63,136100,2.78,2.78,2.62,2.63,136100,0.0,1.0
2006-01-31,2.8,2.83,2.71,2.8,153300,2.8,2.83,2.71,2.8,153300,0.0,1.0
2006-02-01,2.75,2.85,2.66,2.8,179600,2.75,2.85,2.66,2.8,179600,0.0,1.0
2006-02-02,2.71,2.76,2.66,2.75,131700,2.71,2.76,2.66,2.75,131700,0.0,1.0
2006-02-03,2.62,2.7575,2.52,2.66,235300,2.62,2.7575,2.52,2.66,235300,0.0,1.0
2006-02-06,2.41,2.67,2.39,2.65,356900,2.41,2.67,2.39,2.65,356900,0.0,1.0
2006-02-07,2.37,2.4541,2.36,2.4,216500,2.37,2.4541,2.36,2.4,216500,0.0,1.0
2006-02-08,2.26,2.36,2.24,2.35,187700,2.26,2.36,2.24,2.35,187700,0.0,1.0
2006-02-09,2.28,2.32,2.24,2.32,176000,2.28,2.32,2.24,2.32,176000,0.0,1.0
2006-02-10,2.26,2.29,2.21,2.25,79900,2.26,2.29,2.21,2.25,79900,0.0,1.0
2006-02-13,2.24,2.28,2.16,2.26,122200,2.24,2.28,2.16,2.26,122200,0.0,1.0
2006-02-14,2.31,2.32,2.21,2.22,81300,2.31,2.32,2.21,2.22,81300,0.0,1.0
2006-02-15,2.4,2.46,2.31,2.31,143700,2.4,2.46,2.31,2.31,143700,0.0,1.0
2006-02-16,2.61,2.64,2.4,2.4,173200,2.61,2.64,2.4,2.4,173200,0.0,1.0
2006-02-17,2.66,2.66,2.55,2.65,72800,2.66,2.66,2.55,2.65,72800,0.0,1.0
2006-02-21,2.7,2.71,2.66,2.66,92000,2.7,2.71,2.66,2.66,92000,0.0,1.0
2006-02-22,2.65,2.67,2.62,2.67,117400,2.65,2.67,2.62,2.67,117400,0.0,1.0
2006-02-23,2.6,2.65,2.55,2.6,51400,2.6,2.65,2.55,2.6,51400,0.0,1.0
2006-02-24,2.58,2.59,2.55,2.57,36500,2.58,2.59,2.55,2.57,36500,0.0,1.0
2006-02-27,2.6,2.64,2.51,2.51,62600,2.6,2.64,2.51,2.51,62600,0.0,1.0
2006-02-28,2.57,2.63,2.54,2.63,42000,2.57,2.63,2.54,2.63,42000,0.0,1.0
2006-03-01,2.59,2.62,2.57,2.59,25400,2.59,2.62,2.57,2.59,25400,0.0,1.0
2006-03-02,2.52,2.67,2.5,2.58,77800,2.52,2.67,2.5,2.58,77800,0.0,1.0
2006-03-03,2.5,2.53,2.47,2.52,93500,2.5,2.53,2.47,2.52,93500,0.0,1.0
2006-03-06,2.47,2.53,2.47,2.53,41000,2.47,2.53,2.47,2.53,41000,0.0,1.0
2006-03-07,2.43,2.5,2.43,2.5,109800,2.43,2.5,2.43,2.5,109800,0.0,1.0
2006-03-08,2.4,2.47,2.33,2.4,66600,2.4,2.47,2.33,2.4,66600,0.0,1.0
2006-03-09,2.4,2.44,2.33,2.38,78200,2.4,2.44,2.33,2.38,78200,0.0,1.0
2006-03-10,2.38,2.39,2.25,2.38,82400,2.38,2.39,2.25,2.38,82400,0.0,1.0
2006-03-13,2.38,2.39,2.2975,2.3701,57400,2.38,2.39,2.2975,2.3701,57400,0.0,1.0
2006-03-14,2.33,2.37,2.2,2.35,155700,2.33,2.37,2.2,2.35,155700,0.0,1.0
2006-03-15,2.34,2.41,2.24,2.3,112600,2.34,2.41,2.24,2.3,112600,0.0,1.0
2006-03-16,2.4,2.43,2.32,2.34,56000,2.4,2.43,2.32,2.34,56000,0.0,1.0
2006-03-17,2.63,2.67,2.36,2.42,147900,2.63,2.67,2.36,2.42,147900,0.0,1.0
2006-03-20,2.6,2.68,2.58,2.66,61400,2.6,2.68,2.58,2.66,61400,0.0,1.0
2006-03-21,2.47,2.69,2.46,2.57,78400,2.47,2.69,2.46,2.57,78400,0.0,1.0
2006-03-22,2.41,2.56,2.3,2.44,50300,2.41,2.56,2.3,2.44,50300,0.0,1.0
2006-03-23,2.45,2.48,2.38,2.38,14300,2.45,2.48,2.38,2.38,14300,0.0,1.0
2006-03-24,3.11,3.35,2.41,2.45,587800,3.11,3.35,2.41,2.45,587800,0.0,1.0
2006-03-27,3.18,3.4893,3.0,3.11,503800,3.18,3.4893,3.0,3.11,503800,0.0,1.0
2006-03-28,3.05,3.45,3.01,3.21,324200,3.05,3.45,3.01,3.21,324200,0.0,1.0
2006-03-29,3.07,3.29,2.93,3.08,285500,3.07,3.29,2.93,3.08,285500,0.0,1.0
2006-03-30,3.07,3.07,2.91,3.04,155900,3.07,3.07,2.91,3.04,155900,0.0,1.0
2006-03-31,3.07,3.12,2.97,3.12,171100,3.07,3.12,2.97,3.12,171100,0.0,1.0
2006-04-03,3.08,3.16,2.96,3.08,247900,3.08,3.16,2.96,3.08,247900,0.0,1.0
2006-04-04,3.21,3.23,3.1,3.15,102600,3.21,3.23,3.1,3.15,102600,0.0,1.0
2006-04-05,3.2,3.27,3.12,3.24,120600,3.2,3.27,3.12,3.24,120600,0.0,1.0
2006-04-06,3.2,3.2,3.11,3.17,67500,3.2,3.2,3.11,3.17,67500,0.0,1.0
2006-04-07,3.07,3.12,3.06,3.12,99000,3.07,3.12,3.06,3.12,99000,0.0,1.0
2006-04-10,3.06,3.1,3.05,3.05,234900,3.06,3.1,3.05,3.05,234900,0.0,1.0
2006-04-11,3.07,3.11,3.05,3.06,149200,3.07,3.11,3.05,3.06,149200,0.0,1.0
2006-04-12,3.07,3.09,3.05,3.05,130900,3.07,3.09,3.05,3.05,130900,0.0,1.0
2006-04-13,3.03,3.04,3.03,3.031,108900,3.03,3.04,3.03,3.031,108900,0.0,1.0
2006-04-17,3.06,3.06,2.9,3.0,141500,3.06,3.06,2.9,3.0,141500,0.0,1.0
2006-04-18,3.06,3.07,2.92,3.06,194500,3.06,3.07,2.92,3.06,194500,0.0,1.0
2006-04-19,3.05,3.08,2.9918,3.05,116000,3.05,3.08,2.9918,3.05,116000,0.0,1.0
2006-04-20,3.1,3.1,3.0,3.06,60300,3.1,3.1,3.0,3.06,60300,0.0,1.0
2006-04-21,3.24,3.25,3.104,3.15,79400,3.24,3.25,3.104,3.15,79400,0.0,1.0
2006-04-24,3.24,3.32,3.14,3.2,118100,3.24,3.32,3.14,3.2,118100,0.0,1.0
2006-04-25,3.17,3.4,3.0,3.21,161100,3.17,3.4,3.0,3.21,161100,0.0,1.0
2006-04-26,3.04,3.14,2.96,3.14,109800,3.04,3.14,2.96,3.14,109800,0.0,1.0
2006-04-27,3.01,3.01,2.47,3.01,228400,3.01,3.01,2.47,3.01,228400,0.0,1.0
2006-04-28,3.01,3.01,2.79,2.98,125000,3.01,3.01,2.79,2.98,125000,0.0,1.0
2006-05-01,2.98,2.99,2.78,2.98,103400,2.98,2.99,2.78,2.98,103400,0.0,1.0
2006-05-02,2.69,2.93,2.55,2.93,158200,2.69,2.93,2.55,2.93,158200,0.0,1.0
2006-05-03,2.63,2.6822,2.59,2.66,137900,2.63,2.6822,2.59,2.66,137900,0.0,1.0
2006-05-04,2.45,2.7,2.42,2.65,346500,2.45,2.7,2.42,2.65,346500,0.0,1.0
2006-05-05,2.62,2.66,2.46,2.48,163700,2.62,2.66,2.46,2.48,163700,0.0,1.0
2006-05-08,2.5,2.63,2.45,2.62,109500,2.5,2.63,2.45,2.62,109500,0.0,1.0
2006-05-09,2.45,2.59,2.42,2.47,87400,2.45,2.59,2.42,2.47,87400,0.0,1.0
2006-05-10,2.33,2.43,2.3,2.42,257600,2.33,2.43,2.3,2.42,257600,0.0,1.0
2006-05-11,2.23,2.34,2.21,2.3,216100,2.23,2.34,2.21,2.3,216100,0.0,1.0
2006-05-12,2.2,2.2,2.05,2.2,161500,2.2,2.2,2.05,2.2,161500,0.0,1.0
2006-05-15,2.21,2.21,2.1,2.19,134800,2.21,2.21,2.1,2.19,134800,0.0,1.0
2006-05-16,2.19,2.26,2.06,2.2,83500,2.19,2.26,2.06,2.2,83500,0.0,1.0
2006-05-17,2.17,2.24,2.09,2.16,197000,2.17,2.24,2.09,2.16,197000,0.0,1.0
2006-05-18,2.26,2.27,2.19,2.2,65900,2.26,2.27,2.19,2.2,65900,0.0,1.0
2006-05-19,2.24,2.29,2.19,2.29,70400,2.24,2.29,2.19,2.29,70400,0.0,1.0
2006-05-22,2.77,3.1,2.35,2.35,770400,2.77,3.1,2.35,2.35,770400,0.0,1.0
2006-05-23,2.5,2.77,2.47,2.77,254800,2.5,2.77,2.47,2.77,254800,0.0,1.0
2006-05-24,2.49,2.61,2.42,2.56,112000,2.49,2.61,2.42,2.56,112000,0.0,1.0
2006-05-25,2.47,2.53,2.35,2.36,82100,2.47,2.53,2.35,2.36,82100,0.0,1.0
2006-05-26,2.49,2.51,2.35,2.45,85200,2.49,2.51,2.35,2.45,85200,0.0,1.0
2006-05-30,2.41,2.554,2.39,2.5,40400,2.41,2.554,2.39,2.5,40400,0.0,1.0
2006-05-31,2.45,2.45,2.35,2.39,38800,2.45,2.45,2.35,2.39,38800,0.0,1.0
2006-06-01,2.35,2.42,2.3,2.42,98700,2.35,2.42,2.3,2.42,98700,0.0,1.0
2006-06-02,2.44,2.44,2.21,2.39,39400,2.44,2.44,2.21,2.39,39400,0.0,1.0
2006-06-05,2.3,2.41,2.25,2.41,120500,2.3,2.41,2.25,2.41,120500,0.0,1.0
2006-06-06,2.27,2.378,2.26,2.26,19300,2.27,2.378,2.26,2.26,19300,0.0,1.0
2006-06-07,2.35,2.4,2.27,2.3,33500,2.35,2.4,2.27,2.3,33500,0.0,1.0
2006-06-08,2.37,2.4299,2.32,2.37,34200,2.37,2.4299,2.32,2.37,34200,0.0,1.0
2006-06-09,2.34,2.36,2.33,2.35,16400,2.34,2.36,2.33,2.35,16400,0.0,1.0
2006-06-12,2.48,2.54,2.34,2.47,120200,2.48,2.54,2.34,2.47,120200,0.0,1.0
2006-06-13,2.35,2.63,2.18,2.46,80400,2.35,2.63,2.18,2.46,80400,0.0,1.0
2006-06-14,2.36,2.39,2.25,2.36,59200,2.36,2.39,2.25,2.36,59200,0.0,1.0
2006-06-15,2.5,2.5,2.34,2.42,74500,2.5,2.5,2.34,2.42,74500,0.0,1.0
2006-06-16,2.49,2.52,2.4172,2.52,71200,2.49,2.52,2.4172,2.52,71200,0.0,1.0
2006-06-19,2.33,2.6,2.32,2.52,201700,2.33,2.6,2.32,2.52,201700,0.0,1.0
2006-06-20,2.18,2.42,2.17,2.36,179400,2.18,2.42,2.17,2.36,179400,0.0,1.0
2006-06-21,2.11,2.18,2.09,2.17,120000,2.11,2.18,2.09,2.17,120000,0.0,1.0
2006-06-22,2.13,2.18,2.11,2.13,58300,2.13,2.18,2.11,2.13,58300,0.0,1.0
2006-06-23,2.25,2.27,2.11,2.11,144800,2.25,2.27,2.11,2.11,144800,0.0,1.0
2006-06-26,2.2,2.35,2.17,2.24,65800,2.2,2.35,2.17,2.24,65800,0.0,1.0
2006-06-27,2.2,2.22,2.15,2.17,70900,2.2,2.22,2.15,2.17,70900,0.0,1.0
2006-06-28,2.16,2.23,2.12,2.23,44300,2.16,2.23,2.12,2.23,44300,0.0,1.0
2006-06-29,2.28,2.33,2.14,2.14,98200,2.28,2.33,2.14,2.14,98200,0.0,1.0
2006-06-30,2.1,2.27,2.1,2.25,275800,2.1,2.27,2.1,2.25,275800,0.0,1.0
2006-07-03,2.17,2.17,2.13,2.14,21700,2.17,2.17,2.13,2.14,21700,0.0,1.0
2006-07-05,2.13,2.13,2.1,2.13,10400,2.13,2.13,2.1,2.13,10400,0.0,1.0
2006-07-06,2.09,2.15,2.06,2.15,29600,2.09,2.15,2.06,2.15,29600,0.0,1.0
2006-07-07,2.14,2.2,2.05,2.09,31000,2.14,2.2,2.05,2.09,31000,0.0,1.0
2006-07-10,2.1,2.2,2.1,2.17,43100,2.1,2.2,2.1,2.17,43100,0.0,1.0
2006-07-11,2.1,2.17,2.1,2.12,35500,2.1,2.17,2.1,2.12,35500,0.0,1.0
2006-07-12,2.12,2.14,2.09,2.1,22600,2.12,2.14,2.09,2.1,22600,0.0,1.0
2006-07-13,2.1,2.13,2.08,2.12,39800,2.1,2.13,2.08,2.12,39800,0.0,1.0
2006-07-14,2.08,2.14,2.08,2.13,13400,2.08,2.14,2.08,2.13,13400,0.0,1.0
2006-07-17,2.07,2.12,2.05,2.06,32700,2.07,2.12,2.05,2.06,32700,0.0,1.0
2006-07-18,2.06,2.08,2.01,2.05,20200,2.06,2.08,2.01,2.05,20200,0.0,1.0
2006-07-19,2.16,2.17,2.02,2.03,30000,2.16,2.17,2.02,2.03,30000,0.0,1.0
2006-07-20,2.2,2.22,2.07,2.15,123100,2.2,2.22,2.07,2.15,123100,0.0,1.0
2006-07-21,2.09,2.26,2.09,2.2,31200,2.09,2.26,2.09,2.2,31200,0.0,1.0
2006-07-24,2.17,2.2,2.1024,2.13,15200,2.17,2.2,2.1024,2.13,15200,0.0,1.0
2006-07-25,2.1,2.15,2.0,2.13,70900,2.1,2.15,2.0,2.13,70900,0.0,1.0
2006-07-26,2.14,2.19,2.0,2.1,27700,2.14,2.19,2.0,2.1,27700,0.0,1.0
2006-07-27,1.97,2.14,1.82,2.14,128600,1.97,2.14,1.82,2.14,128600,0.0,1.0
2006-07-28,1.99,2.04,1.94,1.99,23900,1.99,2.04,1.94,1.99,23900,0.0,1.0
2006-07-31,1.94,2.0,1.91,2.0,60400,1.94,2.0,1.91,2.0,60400,0.0,1.0
2006-08-01,1.94,1.97,1.82,1.97,28700,1.94,1.97,1.82,1.97,28700,0.0,1.0
2006-08-02,1.95,1.96,1.8194,1.91,243200,1.95,1.96,1.8194,1.91,243200,0.0,1.0
2006-08-03,1.95,1.97,1.9,1.97,27600,1.95,1.97,1.9,1.97,27600,0.0,1.0
2006-08-04,2.01,2.03,1.95,1.98,15700,2.01,2.03,1.95,1.98,15700,0.0,1.0
2006-08-07,1.87,2.0,1.83,1.98,115000,1.87,2.0,1.83,1.98,115000,0.0,1.0
2006-08-08,1.83,1.89,1.8,1.81,38200,1.83,1.89,1.8,1.81,38200,0.0,1.0
2006-08-09,1.74,1.9,1.7,1.86,36700,1.74,1.9,1.7,1.86,36700,0.0,1.0
2006-08-10,1.72,1.8,1.71,1.79,14900,1.72,1.8,1.71,1.79,14900,0.0,1.0
2006-08-11,1.78,1.86,1.72,1.79,31700,1.78,1.86,1.72,1.79,31700,0.0,1.0
2006-08-14,1.76,1.84,1.71,1.78,28800,1.76,1.84,1.71,1.78,28800,0.0,1.0
2006-08-15,1.8,1.82,1.71,1.76,30300,1.8,1.82,1.71,1.76,30300,0.0,1.0
2006-08-16,1.75,1.81,1.72,1.8,24400,1.75,1.81,1.72,1.8,24400,0.0,1.0
2006-08-17,1.73,1.7501,1.73,1.73,15100,1.73,1.7501,1.73,1.73,15100,0.0,1.0
2006-08-18,1.73,1.74,1.7,1.7201,14600,1.73,1.74,1.7,1.7201,14600,0.0,1.0
2006-08-21,1.64,1.7,1.53,1.7,39600,1.64,1.7,1.53,1.7,39600,0.0,1.0
2006-08-22,1.66,1.7,1.58,1.62,26700,1.66,1.7,1.58,1.62,26700,0.0,1.0
2006-08-23,1.69,1.72,1.65,1.65,33200,1.69,1.72,1.65,1.65,33200,0.0,1.0
2006-08-24,1.63,1.69,1.63,1.65,20700,1.63,1.69,1.63,1.65,20700,0.0,1.0
2006-08-25,1.68,1.7,1.63,1.69,15700,1.68,1.7,1.63,1.69,15700,0.0,1.0
2006-08-28,1.67,1.75,1.63,1.66,21200,1.67,1.75,1.63,1.66,21200,0.0,1.0
2006-08-29,1.81,1.82,1.65,1.65,63000,1.81,1.82,1.65,1.65,63000,0.0,1.0
2006-08-30,1.78,1.85,1.76,1.85,25100,1.78,1.85,1.76,1.85,25100,0.0,1.0
2006-08-31,1.87,1.92,1.78,1.78,64400,1.87,1.92,1.78,1.78,64400,0.0,1.0
2006-09-01,1.91,1.96,1.81,1.9,44500,1.91,1.96,1.81,1.9,44500,0.0,1.0
2006-09-05,1.97,1.99,1.92,1.94,25500,1.97,1.99,1.92,1.94,25500,0.0,1.0
2006-09-06,2.55,2.73,1.92,1.95,184200,2.55,2.73,1.92,1.95,184200,0.0,1.0
2006-09-07,2.4,2.6,2.29,2.54,125500,2.4,2.6,2.29,2.54,125500,0.0,1.0
2006-09-08,2.5797,2.5797,2.3672,2.45,103300,2.5797,2.5797,2.3672,2.45,103300,0.0,1.0
2006-09-11,2.55,2.6,2.41,2.57,79100,2.55,2.6,2.41,2.57,79100,0.0,1.0
2006-09-12,2.57,2.58,2.45,2.56,60400,2.57,2.58,2.45,2.56,60400,0.0,1.0
2006-09-13,2.45,2.55,2.4401,2.55,34400,2.45,2.55,2.4401,2.55,34400,0.0,1.0
2006-09-14,2.44,2.47,2.38,2.44,53000,2.44,2.47,2.38,2.44,53000,0.0,1.0
2006-09-15,2.93,2.93,2.45,2.5,508500,2.93,2.93,2.45,2.5,508500,0.0,1.0
2006-09-18,2.97,3.04,2.72,2.99,147400,2.97,3.04,2.72,2.99,147400,0.0,1.0
2006-09-19,2.95,3.06,2.83,2.97,75700,2.95,3.06,2.83,2.97,75700,0.0,1.0
2006-09-20,2.86,3.09,2.85,3.09,85500,2.86,3.09,2.85,3.09,85500,0.0,1.0
2006-09-21,2.66,2.86,2.52,2.86,70500,2.66,2.86,2.52,2.86,70500,0.0,1.0
2006-09-22,2.36,2.53,2.1,2.5,319700,2.36,2.53,2.1,2.5,319700,0.0,1.0
2006-09-25,2.19,2.3708,2.17,2.34,74000,2.19,2.3708,2.17,2.34,74000,0.0,1.0
2006-09-26,2.22,2.35,2.17,2.17,61300,2.22,2.35,2.17,2.17,61300,0.0,1.0
2006-09-27,2.2,2.28,2.18,2.24,46400,2.2,2.28,2.18,2.24,46400,0.0,1.0
2006-09-28,2.05,2.17,2.03,2.15,110900,2.05,2.17,2.03,2.15,110900,0.0,1.0
2006-09-29,2.03,2.09,2.0,2.07,65500,2.03,2.09,2.0,2.07,65500,0.0,1.0
2006-10-02,2.05,2.09,2.04,2.05,42900,2.05,2.09,2.04,2.05,42900,0.0,1.0
2006-10-03,1.98,2.05,1.95,2.02,68100,1.98,2.05,1.95,2.02,68100,0.0,1.0
2006-10-04,1.92,1.99,1.9,1.98,28600,1.92,1.99,1.9,1.98,28600,0.0,1.0
2006-10-05,1.86,1.94,1.83,1.9,101000,1.86,1.94,1.83,1.9,101000,0.0,1.0
2006-10-06,1.81,1.87,1.75,1.83,132200,1.81,1.87,1.75,1.83,132200,0.0,1.0
2006-10-09,1.76,1.83,1.71,1.83,76500,1.76,1.83,1.71,1.83,76500,0.0,1.0
2006-10-10,1.89,1.93,1.73,1.74,56900,1.89,1.93,1.73,1.74,56900,0.0,1.0
2006-10-11,1.83,1.92,1.7979,1.9,82300,1.83,1.92,1.7979,1.9,82300,0.0,1.0
2006-10-12,1.96,1.97,1.86,1.86,78200,1.96,1.97,1.86,1.86,78200,0.0,1.0
2006-10-13,2.1,2.2,1.98,1.99,99400,2.1,2.2,1.98,1.99,99400,0.0,1.0
2006-10-16,2.0,2.08,2.0,2.08,38100,2.0,2.08,2.0,2.08,38100,0.0,1.0
2006-10-17,1.99,2.05,1.9,2.01,32700,1.99,2.05,1.9,2.01,32700,0.0,1.0
2006-10-18,1.85,1.99,1.8299,1.99,111900,1.85,1.99,1.8299,1.99,111900,0.0,1.0
2006-10-19,1.84,1.9,1.83,1.85,63900,1.84,1.9,1.83,1.85,63900,0.0,1.0
2006-10-20,1.82,1.92,1.81,1.84,99600,1.82,1.92,1.81,1.84,99600,0.0,1.0
2006-10-23,1.92,1.92,1.82,1.85,113000,1.92,1.92,1.82,1.85,113000,0.0,1.0
2006-10-24,1.84,1.95,1.79,1.95,35700,1.84,1.95,1.79,1.95,35700,0.0,1.0
2006-10-25,1.82,1.89,1.82,1.82,44200,1.82,1.89,1.82,1.82,44200,0.0,1.0
2006-10-26,1.79,1.8401,1.78,1.84,80700,1.79,1.8401,1.78,1.84,80700,0.0,1.0
2006-10-27,1.76,1.8199,1.75,1.77,60500,1.76,1.8199,1.75,1.77,60500,0.0,1.0
2006-10-30,1.79,1.86,1.76,1.82,26000,1.79,1.86,1.76,1.82,26000,0.0,1.0
2006-10-31,1.98,2.01,1.75,1.75,185700,1.98,2.01,1.75,1.75,185700,0.0,1.0
2006-11-01,2.04,2.04,1.8263,1.96,76800,2.04,2.04,1.8263,1.96,76800,0.0,1.0
2006-11-02,2.1,2.15,1.91,2.03,88000,2.1,2.15,1.91,2.03,88000,0.0,1.0
2006-11-03,2.1299,2.1299,1.98,2.01,80600,2.1299,2.1299,1.98,2.01,80600,0.0,1.0
2006-11-06,2.06,2.17,2.05,2.13,123400,2.06,2.17,2.05,2.13,123400,0.0,1.0
2006-11-07,2.12,2.14,2.03,2.04,53700,2.12,2.14,2.03,2.04,53700,0.0,1.0
2006-11-08,2.2,2.21,2.08,2.09,53400,2.2,2.21,2.08,2.09,53400,0.0,1.0
2006-11-09,2.14,2.25,2.12,2.16,61100,2.14,2.25,2.12,2.16,61100,0.0,1.0
2006-11-10,2.12,2.12,2.08,2.08,45500,2.12,2.12,2.08,2.08,45500,0.0,1.0
2006-11-13,2.08,2.11,2.0284,2.08,72800,2.08,2.11,2.0284,2.08,72800,0.0,1.0
2006-11-14,1.99,2.06,1.96,2.06,86100,1.99,2.06,1.96,2.06,86100,0.0,1.0
2006-11-15,2.0,2.03,1.99,1.99,89600,2.0,2.03,1.99,1.99,89600,0.0,1.0
2006-11-16,1.98,2.03,1.98,2.0,133500,1.98,2.03,1.98,2.0,133500,0.0,1.0
2006-11-17,2.01,2.03,1.98,1.98,40000,2.01,2.03,1.98,1.98,40000,0.0,1.0
2006-11-20,2.07,2.23,2.03,2.03,156900,2.07,2.23,2.03,2.03,156900,0.0,1.0
2006-11-21,2.14,2.16,2.05,2.05,63100,2.14,2.16,2.05,2.05,63100,0.0,1.0
2006-11-22,2.14,2.16,2.08,2.16,33200,2.14,2.16,2.08,2.16,33200,0.0,1.0
2006-11-24,2.1,2.12,2.07,2.11,30500,2.1,2.12,2.07,2.11,30500,0.0,1.0
2006-11-27,2.14,2.18,2.11,2.12,51600,2.14,2.18,2.11,2.12,51600,0.0,1.0
2006-11-28,2.25,2.25,2.14,2.14,65500,2.25,2.25,2.14,2.14,65500,0.0,1.0
2006-11-29,2.22,2.3,2.16,2.24,96500,2.22,2.3,2.16,2.24,96500,0.0,1.0
2006-11-30,2.17,2.22,2.13,2.18,54100,2.17,2.22,2.13,2.18,54100,0.0,1.0
2006-12-01,2.13,2.1788,2.09,2.17,49200,2.13,2.1788,2.09,2.17,49200,0.0,1.0
2006-12-04,2.05,2.15,1.9901,2.11,196600,2.05,2.15,1.9901,2.11,196600,0.0,1.0
2006-12-05,2.05,2.08,2.03,2.07,20700,2.05,2.08,2.03,2.07,20700,0.0,1.0
2006-12-06,2.03,2.06,2.03,2.05,31400,2.03,2.06,2.03,2.05,31400,0.0,1.0
2006-12-07,1.95,2.05,1.94,2.0,78500,1.95,2.05,1.94,2.0,78500,0.0,1.0
2006-12-08,1.98,2.06,1.94,1.94,50600,1.98,2.06,1.94,1.94,50600,0.0,1.0
2006-12-11,1.95,1.9836,1.93,1.9836,49000,1.95,1.9836,1.93,1.9836,49000,0.0,1.0
2006-12-12,1.94,1.96,1.91,1.93,80600,1.94,1.96,1.91,1.93,80600,0.0,1.0
2006-12-13,2.19,2.45,1.98,2.25,520000,2.19,2.45,1.98,2.25,520000,0.0,1.0
2006-12-14,2.1,2.2,2.0701,2.2,147700,2.1,2.2,2.0701,2.2,147700,0.0,1.0
2006-12-15,2.16,2.17,2.07,2.07,109600,2.16,2.17,2.07,2.07,109600,0.0,1.0
2006-12-18,2.19,2.25,2.16,2.22,183700,2.19,2.25,2.16,2.22,183700,0.0,1.0
2006-12-19,2.17,2.24,2.15,2.16,219300,2.17,2.24,2.15,2.16,219300,0.0,1.0
2006-12-20,2.15,2.2,2.15,2.16,90200,2.15,2.2,2.15,2.16,90200,0.0,1.0
2006-12-21,2.34,2.37,2.1188,2.16,191400,2.34,2.37,2.1188,2.16,191400,0.0,1.0
2006-12-22,2.9154,2.99,2.24,2.31,426800,2.9154,2.99,2.24,2.31,426800,0.0,1.0
2006-12-26,3.0,3.04,2.5,2.89,329100,3.0,3.04,2.5,2.89,329100,0.0,1.0
2006-12-27,2.8,2.97,2.76,2.97,174400,2.8,2.97,2.76,2.97,174400,0.0,1.0
2006-12-28,2.69,2.85,2.55,2.6101,165500,2.69,2.85,2.55,2.6101,165500,0.0,1.0
2006-12-29,2.83,2.95,2.65,2.65,233300,2.83,2.95,2.65,2.65,233300,0.0,1.0
2007-01-03,2.72,2.9,2.5301,2.85,175500,2.72,2.9,2.5301,2.85,175500,0.0,1.0
2007-01-04,2.68,2.73,2.5844,2.69,86700,2.68,2.73,2.5844,2.69,86700,0.0,1.0
2007-01-05,2.64,2.7,2.63,2.7,57800,2.64,2.7,2.63,2.7,57800,0.0,1.0
2007-01-08,2.89,2.91,2.61,2.61,69700,2.89,2.91,2.61,2.61,69700,0.0,1.0
2007-01-09,2.9,2.99,2.88,2.9,151100,2.9,2.99,2.88,2.9,151100,0.0,1.0
2007-01-10,2.94,2.9599,2.75,2.87,59900,2.94,2.9599,2.75,2.87,59900,0.0,1.0
2007-01-11,3.06,3.1,2.86,2.91,233500,3.06,3.1,2.86,2.91,233500,0.0,1.0
2007-01-12,3.14,3.17,3.02,3.02,135400,3.14,3.17,3.02,3.02,135400,0.0,1.0
2007-01-16,3.15,3.18,3.09,3.1,99100,3.15,3.18,3.09,3.1,99100,0.0,1.0
2007-01-17,3.18,3.2,3.12,3.17,97100,3.18,3.2,3.12,3.17,97100,0.0,1.0
2007-01-18,3.11,3.21,3.0,3.21,128200,3.11,3.21,3.0,3.21,128200,0.0,1.0
2007-01-19,2.86,3.09,2.68,3.08,137800,2.86,3.09,2.68,3.08,137800,0.0,1.0
2007-01-22,2.9,2.92,2.82,2.86,53200,2.9,2.92,2.82,2.86,53200,0.0,1.0
2007-01-23,2.83,2.89,2.47,2.85,88500,2.83,2.89,2.47,2.85,88500,0.0,1.0
2007-01-24,2.83,2.8799,2.69,2.81,35300,2.83,2.8799,2.69,2.81,35300,0.0,1.0
2007-01-25,2.86,2.88,2.81,2.83,58200,2.86,2.88,2.81,2.83,58200,0.0,1.0
2007-01-26,2.73,2.86,2.71,2.83,73600,2.73,2.86,2.71,2.83,73600,0.0,1.0
2007-01-29,2.7466,2.8025,2.73,2.73,24000,2.7466,2.8025,2.73,2.73,24000,0.0,1.0
2007-01-30,2.7,2.78,2.63,2.74,111600,2.7,2.78,2.63,2.74,111600,0.0,1.0
2007-01-31,2.8101,2.8506,2.67,2.67,40000,2.8101,2.8506,2.67,2.67,40000,0.0,1.0
2007-02-01,2.86,2.86,2.75,2.84,27400,2.86,2.86,2.75,2.84,27400,0.0,1.0
2007-02-02,2.83,2.89,2.81,2.84,39100,2.83,2.89,2.81,2.84,39100,0.0,1.0
2007-02-05,2.89,2.92,2.73,2.85,35800,2.89,2.92,2.73,2.85,35800,0.0,1.0
2007-02-06,2.88,2.9199,2.86,2.91,28400,2.88,2.9199,2.86,2.91,28400,0.0,1.0
2007-02-07,2.81,2.95,2.805,2.85,55000,2.81,2.95,2.805,2.85,55000,0.0,1.0
2007-02-08,2.78,2.83,2.78,2.81,72900,2.78,2.83,2.78,2.81,72900,0.0,1.0
2007-02-09,2.78,2.8,2.756,2.7601,30800,2.78,2.8,2.756,2.7601,30800,0.0,1.0
2007-02-12,2.79,2.86,2.78,2.79,20200,2.79,2.86,2.78,2.79,20200,0.0,1.0
2007-02-13,2.78,2.8256,2.74,2.8,10500,2.78,2.8256,2.74,2.8,10500,0.0,1.0
2007-02-14,2.73,2.79,2.71,2.76,24200,2.73,2.79,2.71,2.76,24200,0.0,1.0
2007-02-15,2.77,2.8,2.72,2.75,41200,2.77,2.8,2.72,2.75,41200,0.0,1.0
2007-02-16,2.66,2.72,2.62,2.7,21100,2.66,2.72,2.62,2.7,21100,0.0,1.0
2007-02-20,2.74,2.77,2.63,2.63,19400,2.74,2.77,2.63,2.63,19400,0.0,1.0
2007-02-21,2.77,2.8,2.73,2.77,43600,2.77,2.8,2.73,2.77,43600,0.0,1.0
2007-02-22,2.71,2.76,2.7,2.75,33000,2.71,2.76,2.7,2.75,33000,0.0,1.0
2007-02-23,2.73,2.73,2.638,2.7,27000,2.73,2.73,2.638,2.7,27000,0.0,1.0
2007-02-26,2.75,2.8,2.71,2.71,33700,2.75,2.8,2.71,2.71,33700,0.0,1.0
2007-02-27,2.71,2.745,2.65,2.745,32500,2.71,2.745,2.65,2.745,32500,0.0,1.0
2007-02-28,2.71,2.75,2.61,2.7,106300,2.71,2.75,2.61,2.7,106300,0.0,1.0
2007-03-01,2.58,2.65,2.57,2.63,153000,2.58,2.65,2.57,2.63,153000,0.0,1.0
2007-03-02,2.43,2.61,2.32,2.55,50600,2.43,2.61,2.32,2.55,50600,0.0,1.0
2007-03-05,2.3299,2.48,2.31,2.4,27700,2.3299,2.48,2.31,2.4,27700,0.0,1.0
2007-03-06,2.48,2.4899,2.36,2.36,13300,2.48,2.4899,2.36,2.36,13300,0.0,1.0
2007-03-07,2.5,2.57,2.4,2.45,77200,2.5,2.57,2.4,2.45,77200,0.0,1.0
2007-03-08,2.64,2.66,2.53,2.53,34100,2.64,2.66,2.53,2.53,34100,0.0,1.0
2007-03-09,2.54,2.72,2.51,2.67,27600,2.54,2.72,2.51,2.67,27600,0.0,1.0
2007-03-12,2.5,2.68,2.49,2.68,51100,2.5,2.68,2.49,2.68,51100,0.0,1.0
2007-03-13,2.45,2.52,2.44,2.52,17400,2.45,2.52,2.44,2.52,17400,0.0,1.0
2007-03-14,2.44,2.49,2.4048,2.49,56200,2.44,2.49,2.4048,2.49,56200,0.0,1.0
2007-03-15,2.58,2.6299,2.46,2.47,55000,2.58,2.6299,2.46,2.47,55000,0.0,1.0
2007-03-16,2.71,2.74,2.53,2.6,25700,2.71,2.74,2.53,2.6,25700,0.0,1.0
2007-03-19,2.79,2.99,2.61,2.74,125800,2.79,2.99,2.61,2.74,125800,0.0,1.0
2007-03-20,2.8,2.87,2.6701,2.7104,43900,2.8,2.87,2.6701,2.7104,43900,0.0,1.0
2007-03-21,2.8,2.89,2.71,2.78,41800,2.8,2.89,2.71,2.78,41800,0.0,1.0
2007-03-22,2.74,2.8199,2.7,2.8099,25700,2.74,2.8199,2.7,2.8099,25700,0.0,1.0
2007-03-23,2.74,2.77,2.7001,2.72,34100,2.74,2.77,2.7001,2.72,34100,0.0,1.0
2007-03-26,2.76,2.83,2.63,2.72,70200,2.76,2.83,2.63,2.72,70200,0.0,1.0
2007-03-27,2.7,2.8,2.68,2.76,28400,2.7,2.8,2.68,2.76,28400,0.0,1.0
2007-03-28,2.6,2.69,2.5801,2.68,47800,2.6,2.69,2.5801,2.68,47800,0.0,1.0
2007-03-29,2.62,2.62,2.58,2.58,15500,2.62,2.62,2.58,2.58,15500,0.0,1.0
2007-03-30,2.68,2.72,2.5,2.64,29100,2.68,2.72,2.5,2.64,29100,0.0,1.0
2007-04-02,2.57,2.66,2.56,2.66,27400,2.57,2.66,2.56,2.66,27400,0.0,1.0
2007-04-03,2.52,2.79,2.48,2.55,29900,2.52,2.79,2.48,2.55,29900,0.0,1.0
2007-04-04,2.56,2.65,2.52,2.52,56500,2.56,2.65,2.52,2.52,56500,0.0,1.0
2007-04-05,2.54,2.67,2.48,2.54,21200,2.54,2.67,2.48,2.54,21200,0.0,1.0
2007-04-09,2.5,2.68,2.44,2.57,85900,2.5,2.68,2.44,2.57,85900,0.0,1.0
2007-04-10,2.55,2.6,2.49,2.52,57300,2.55,2.6,2.49,2.52,57300,0.0,1.0
2007-04-11,2.5,2.58,2.34,2.531,47100,2.5,2.58,2.34,2.531,47100,0.0,1.0
2007-04-12,2.46,2.49,2.43,2.49,30600,2.46,2.49,2.43,2.49,30600,0.0,1.0
2007-04-13,2.49,2.5,2.45,2.45,25200,2.49,2.5,2.45,2.45,25200,0.0,1.0
2007-04-16,2.45,2.55,2.45,2.52,18000,2.45,2.55,2.45,2.52,18000,0.0,1.0
2007-04-17,2.38,2.5,2.38,2.39,26300,2.38,2.5,2.38,2.39,26300,0.0,1.0
2007-04-18,2.38,2.49,2.35,2.37,39300,2.38,2.49,2.35,2.37,39300,0.0,1.0
2007-04-19,2.42,2.47,2.38,2.41,15900,2.42,2.47,2.38,2.41,15900,0.0,1.0
2007-04-20,2.42,2.42,2.33,2.4,44400,2.42,2.42,2.33,2.4,44400,0.0,1.0
2007-04-23,2.4,2.44,2.33,2.36,32700,2.4,2.44,2.33,2.36,32700,0.0,1.0
2007-04-24,2.56,2.56,2.4,2.47,95800,2.56,2.56,2.4,2.47,95800,0.0,1.0
2007-04-25,2.92,2.9544,2.54,2.59,209200,2.92,2.9544,2.54,2.59,209200,0.0,1.0
2007-04-26,2.89,2.92,2.81,2.9,116800,2.89,2.92,2.81,2.9,116800,0.0,1.0
2007-04-27,3.13,3.15,2.82,2.85,267100,3.13,3.15,2.82,2.85,267100,0.0,1.0
2007-04-30,3.2,3.48,3.17,3.21,366400,3.2,3.48,3.17,3.21,366400,0.0,1.0
2007-05-01,3.11,3.26,3.07,3.26,139500,3.11,3.26,3.07,3.26,139500,0.0,1.0
2007-05-02,3.216,3.41,3.18,3.35,394100,3.216,3.41,3.18,3.35,394100,0.0,1.0
2007-05-03,3.11,3.32,3.04,3.28,177000,3.11,3.32,3.04,3.28,177000,0.0,1.0
2007-05-04,3.06,3.2,3.03,3.2,124500,3.06,3.2,3.03,3.2,124500,0.0,1.0
2007-05-07,3.09,3.1,3.0,3.1,108000,3.09,3.1,3.0,3.1,108000,0.0,1.0
2007-05-08,3.07,3.1,2.98,3.1,60000,3.07,3.1,2.98,3.1,60000,0.0,1.0
2007-05-09,2.98,3.14,2.97,3.075,82700,2.98,3.14,2.97,3.075,82700,0.0,1.0
2007-05-10,2.99,3.04,2.97,3.0,35400,2.99,3.04,2.97,3.0,35400,0.0,1.0
2007-05-11,3.04,3.1,2.97,3.02,64000,3.04,3.1,2.97,3.02,64000,0.0,1.0
2007-05-14,3.02,3.1,2.98,3.1,129300,3.02,3.1,2.98,3.1,129300,0.0,1.0
2007-05-15,3.08,3.15,2.938,3.0,114800,3.08,3.15,2.938,3.0,114800,0.0,1.0
2007-05-16,2.92,3.09,2.8,3.05,173500,2.92,3.09,2.8,3.05,173500,0.0,1.0
2007-05-17,3.03,3.08,2.8875,2.95,32800,3.03,3.08,2.8875,2.95,32800,0.0,1.0
2007-05-18,2.969,3.03,2.9,3.01,38400,2.969,3.03,2.9,3.01,38400,0.0,1.0
2007-05-21,3.0,3.09,2.97,2.99,65400,3.0,3.09,2.97,2.99,65400,0.0,1.0
2007-05-22,2.99,3.084,2.95,3.0,58200,2.99,3.084,2.95,3.0,58200,0.0,1.0
2007-05-23,3.0,3.02,2.948,3.0,36800,3.0,3.02,2.948,3.0,36800,0.0,1.0
2007-05-24,2.98,3.02,2.95,2.98,44400,2.98,3.02,2.95,2.98,44400,0.0,1.0
2007-05-25,2.96,3.0,2.95,3.0,52500,2.96,3.0,2.95,3.0,52500,0.0,1.0
2007-05-29,2.99,3.0,2.95,2.95,28000,2.99,3.0,2.95,2.95,28000,0.0,1.0
2007-05-30,2.74,3.0,2.58,2.95,230100,2.74,3.0,2.58,2.95,230100,0.0,1.0
2007-05-31,2.99,3.1599,2.79,2.81,240300,2.99,3.1599,2.79,2.81,240300,0.0,1.0
2007-06-01,2.97,3.02,2.93,2.97,25100,2.97,3.02,2.93,2.97,25100,0.0,1.0
2007-06-04,3.0,3.13,2.98,2.99,171900,3.0,3.13,2.98,2.99,171900,0.0,1.0
2007-06-05,2.99,3.13,2.9,3.07,82400,2.99,3.13,2.9,3.07,82400,0.0,1.0
2007-06-06,3.0,3.0,2.91,2.95,28300,3.0,3.0,2.91,2.95,28300,0.0,1.0
2007-06-07,3.04,3.08,3.0,3.05,142600,3.04,3.08,3.0,3.05,142600,0.0,1.0
2007-06-08,2.95,2.96,2.7,2.7,130900,2.95,2.96,2.7,2.7,130900,0.0,1.0
2007-06-11,3.05,3.11,2.84,2.92,142700,3.05,3.11,2.84,2.92,142700,0.0,1.0
2007-06-12,3.06,3.13,3.01,3.13,92900,3.06,3.13,3.01,3.13,92900,0.0,1.0
2007-06-13,3.05,3.1,2.97,3.1,106600,3.05,3.1,2.97,3.1,106600,0.0,1.0
2007-06-14,3.07,3.09,3.02,3.03,69500,3.07,3.09,3.02,3.03,69500,0.0,1.0
2007-06-15,3.09,3.12,3.03,3.1,87100,3.09,3.12,3.03,3.1,87100,0.0,1.0
2007-06-18,3.06,3.11,3.0,3.1,38200,3.06,3.11,3.0,3.1,38200,0.0,1.0
2007-06-19,3.0,3.1099,3.0,3.01,47800,3.0,3.1099,3.0,3.01,47800,0.0,1.0
2007-06-20,2.89,3.03,2.861,3.02,125200,2.89,3.03,2.861,3.02,125200,0.0,1.0
2007-06-21,2.92,2.95,2.92,2.92,33100,2.92,2.95,2.92,2.92,33100,0.0,1.0
2007-06-22,2.89,2.92,2.87,2.9,16100,2.89,2.92,2.87,2.9,16100,0.0,1.0
2007-06-25,2.83,2.9,2.8,2.9,30600,2.83,2.9,2.8,2.9,30600,0.0,1.0
2007-06-26,2.93,2.95,2.815,2.82,47400,2.93,2.95,2.815,2.82,47400,0.0,1.0
2007-06-27,2.85,2.92,2.81,2.92,34300,2.85,2.92,2.81,2.92,34300,0.0,1.0
2007-06-28,2.8738,2.92,2.806,2.9,20600,2.8738,2.92,2.806,2.9,20600,0.0,1.0
2007-06-29,2.89,2.95,2.85,2.95,46000,2.89,2.95,2.85,2.95,46000,0.0,1.0
2007-07-02,2.94,2.95,2.88,2.88,22900,2.94,2.95,2.88,2.88,22900,0.0,1.0
2007-07-03,2.89,2.95,2.89,2.95,18300,2.89,2.95,2.89,2.95,18300,0.0,1.0
2007-07-05,2.89,2.97,2.89,2.9,100800,2.89,2.97,2.89,2.9,100800,0.0,1.0
2007-07-06,2.9,2.95,2.83,2.86,56800,2.9,2.95,2.83,2.86,56800,0.0,1.0
2007-07-09,2.91,2.98,2.86,2.98,42000,2.91,2.98,2.86,2.98,42000,0.0,1.0
2007-07-10,2.96,2.99,2.85,2.92,36500,2.96,2.99,2.85,2.92,36500,0.0,1.0
2007-07-11,2.85,3.0,2.7,3.0,127900,2.85,3.0,2.7,3.0,127900,0.0,1.0
2007-07-12,2.76,2.87,2.74,2.83,49300,2.76,2.87,2.74,2.83,49300,0.0,1.0
2007-07-13,2.75,2.81,2.7,2.75,55400,2.75,2.81,2.7,2.75,55400,0.0,1.0
2007-07-16,2.76,2.81,2.67,2.75,31200,2.76,2.81,2.67,2.75,31200,0.0,1.0
2007-07-17,2.63,2.76,2.63,2.75,28800,2.63,2.76,2.63,2.75,28800,0.0,1.0
2007-07-18,2.8,2.8043,2.61,2.61,53700,2.8,2.8043,2.61,2.61,53700,0.0,1.0
2007-07-19,2.79,2.81,2.76,2.77,36400,2.79,2.81,2.76,2.77,36400,0.0,1.0
2007-07-20,3.088,3.2,2.74,2.75,254300,3.088,3.2,2.74,2.75,254300,0.0,1.0
2007-07-23,3.08,3.19,3.07,3.17,149600,3.08,3.19,3.07,3.17,149600,0.0,1.0
2007-07-24,2.924,3.07,2.88,3.07,104600,2.924,3.07,2.88,3.07,104600,0.0,1.0
2007-07-25,2.9,2.95,2.85,2.95,73400,2.9,2.95,2.85,2.95,73400,0.0,1.0
2007-07-26,2.94,2.94,2.819,2.93,60200,2.94,2.94,2.819,2.93,60200,0.0,1.0
2007-07-27,2.81,2.9,2.8,2.89,70600,2.81,2.9,2.8,2.89,70600,0.0,1.0
2007-07-30,2.82,2.9,2.8,2.81,32200,2.82,2.9,2.8,2.81,32200,0.0,1.0
2007-07-31,2.83,2.99,2.8,2.8,94300,2.83,2.99,2.8,2.8,94300,0.0,1.0
2007-08-01,2.74,2.8701,2.71,2.8,59100,2.74,2.8701,2.71,2.8,59100,0.0,1.0
2007-08-02,3.04,3.04,2.62,2.77,217600,3.04,3.04,2.62,2.77,217600,0.0,1.0
2007-08-03,2.99,3.24,2.84,3.24,165300,2.99,3.24,2.84,3.24,165300,0.0,1.0
2007-08-06,3.0,3.02,2.84,2.99,88000,3.0,3.02,2.84,2.99,88000,0.0,1.0
2007-08-07,2.98,3.07,2.91,3.03,41600,2.98,3.07,2.91,3.03,41600,0.0,1.0
2007-08-08,3.03,3.06,2.98,2.99,64300,3.03,3.06,2.98,2.99,64300,0.0,1.0
2007-08-09,2.99,3.02,2.95,3.0,39700,2.99,3.02,2.95,3.0,39700,0.0,1.0
2007-08-10,3.0,3.03,2.91,3.01,43400,3.0,3.03,2.91,3.01,43400,0.0,1.0
2007-08-13,2.88,3.01,2.79,3.0,87100,2.88,3.01,2.79,3.0,87100,0.0,1.0
2007-08-14,2.908,2.95,2.86,2.8932,9600,2.908,2.95,2.86,2.8932,9600,0.0,1.0
2007-08-15,2.97,2.97,2.8454,2.93,17300,2.97,2.97,2.8454,2.93,17300,0.0,1.0
2007-08-16,2.9,3.0,2.87,3.0,25500,2.9,3.0,2.87,3.0,25500,0.0,1.0
2007-08-17,2.87,2.97,2.84,2.97,45600,2.87,2.97,2.84,2.97,45600,0.0,1.0
2007-08-20,2.89,2.95,2.8,2.85,50900,2.89,2.95,2.8,2.85,50900,0.0,1.0
2007-08-21,2.85,2.9,2.8,2.84,20200,2.85,2.9,2.8,2.84,20200,0.0,1.0
2007-08-22,2.89,2.92,2.84,2.85,12000,2.89,2.92,2.84,2.85,12000,0.0,1.0
2007-08-23,2.825,2.89,2.8,2.86,24900,2.825,2.89,2.8,2.86,24900,0.0,1.0
2007-08-24,2.81,2.818,2.75,2.8,38600,2.81,2.818,2.75,2.8,38600,0.0,1.0
2007-08-27,2.75,2.84,2.75,2.78,58700,2.75,2.84,2.75,2.78,58700,0.0,1.0
2007-08-28,2.74,2.78,2.72,2.78,16600,2.74,2.78,2.72,2.78,16600,0.0,1.0
2007-08-29,2.72,2.77,2.7,2.77,40400,2.72,2.77,2.7,2.77,40400,0.0,1.0
2007-08-30,2.7,2.8,2.62,2.74,52200,2.7,2.8,2.62,2.74,52200,0.0,1.0
2007-08-31,2.87,2.96,2.71,2.73,58100,2.87,2.96,2.71,2.73,58100,0.0,1.0
2007-09-04,2.9,2.92,2.85,2.9,38600,2.9,2.92,2.85,2.9,38600,0.0,1.0
2007-09-05,2.93,2.93,2.87,2.88,15600,2.93,2.93,2.87,2.88,15600,0.0,1.0
2007-09-06,2.91,2.965,2.88,2.965,30200,2.91,2.965,2.88,2.965,30200,0.0,1.0
2007-09-07,2.95,2.99,2.84,2.92,126200,2.95,2.99,2.84,2.92,126200,0.0,1.0
2007-09-10,2.91,3.0,2.86,3.0,45500,2.91,3.0,2.86,3.0,45500,0.0,1.0
2007-09-11,3.11,3.11,2.93,2.95,68300,3.11,3.11,2.93,2.95,68300,0.0,1.0
2007-09-12,2.86,3.14,2.85,3.11,114100,2.86,3.14,2.85,3.11,114100,0.0,1.0
2007-09-13,2.92,2.93,2.76,2.84,25300,2.92,2.93,2.76,2.84,25300,0.0,1.0
2007-09-14,3.01,3.01,2.81,2.81,12200,3.01,3.01,2.81,2.81,12200,0.0,1.0
2007-09-17,3.0,3.0168,2.956,2.99,32200,3.0,3.0168,2.956,2.99,32200,0.0,1.0
2007-09-18,2.98,3.01,2.81,2.9,37600,2.98,3.01,2.81,2.9,37600,0.0,1.0
2007-09-19,3.0098,3.019,2.94,2.97,154000,3.0098,3.019,2.94,2.97,154000,0.0,1.0
2007-09-20,3.2301,3.89,3.0,3.0,519700,3.2301,3.89,3.0,3.0,519700,0.0,1.0
2007-09-21,3.35,3.37,3.21,3.21,123400,3.35,3.37,3.21,3.21,123400,0.0,1.0
2007-09-24,3.41,3.5,3.34,3.35,161000,3.41,3.5,3.34,3.35,161000,0.0,1.0
2007-09-25,3.48,3.65,3.42,3.5,281400,3.48,3.65,3.42,3.5,281400,0.0,1.0
2007-09-26,3.4879,3.5499,3.37,3.52,261200,3.4879,3.5499,3.37,3.52,261200,0.0,1.0
2007-09-27,3.41,3.6,3.35,3.6,208300,3.41,3.6,3.35,3.6,208300,0.0,1.0
2007-09-28,3.39,3.57,3.33,3.42,41300,3.39,3.57,3.33,3.42,41300,0.0,1.0
2007-10-01,3.39,3.47,3.32,3.36,62600,3.39,3.47,3.32,3.36,62600,0.0,1.0
2007-10-02,3.35,3.48,3.29,3.42,148500,3.35,3.48,3.29,3.42,148500,0.0,1.0
2007-10-03,3.39,3.5,3.33,3.38,81900,3.39,3.5,3.33,3.38,81900,0.0,1.0
2007-10-04,3.39,3.55,3.33,3.42,110900,3.39,3.55,3.33,3.42,110900,0.0,1.0
2007-10-05,3.73,3.78,3.49,3.55,492800,3.73,3.78,3.49,3.55,492800,0.0,1.0
2007-10-08,4.56,4.75,3.74,3.74,825400,4.56,4.75,3.74,3.74,825400,0.0,1.0
2007-10-09,4.58,5.17,4.416,4.69,748700,4.58,5.17,4.416,4.69,748700,0.0,1.0
2007-10-10,4.42,4.61,4.39,4.6,218000,4.42,4.61,4.39,4.6,218000,0.0,1.0
2007-10-11,4.64,4.95,4.4501,4.6,373300,4.64,4.95,4.4501,4.6,373300,0.0,1.0
2007-10-12,4.84,5.0,4.71,4.77,245300,4.84,5.0,4.71,4.77,245300,0.0,1.0
2007-10-15,5.51,5.59,4.75,4.98,511100,5.51,5.59,4.75,4.98,511100,0.0,1.0
2007-10-16,6.02,6.17,5.5796,5.64,853000,6.02,6.17,5.5796,5.64,853000,0.0,1.0
2007-10-17,4.72,4.95,3.54,3.56,3171700,4.72,4.95,3.54,3.56,3171700,0.0,1.0
2007-10-18,4.7,4.719,4.3,4.6,454200,4.7,4.719,4.3,4.6,454200,0.0,1.0
2007-10-19,4.44,4.75,4.33,4.7,265900,4.44,4.75,4.33,4.7,265900,0.0,1.0
2007-10-22,4.05,4.67,4.03,4.67,369800,4.05,4.67,4.03,4.67,369800,0.0,1.0
2007-10-23,3.97,4.0,3.75,3.75,359100,3.97,4.0,3.75,3.75,359100,0.0,1.0
2007-10-24,4.32,4.39,3.96,3.97,360800,4.32,4.39,3.96,3.97,360800,0.0,1.0
2007-10-25,4.32,4.42,4.23,4.23,89200,4.32,4.42,4.23,4.23,89200,0.0,1.0
2007-10-26,4.43,4.49,4.09,4.3,125100,4.43,4.49,4.09,4.3,125100,0.0,1.0
2007-10-29,4.46,4.76,4.29,4.4,162600,4.46,4.76,4.29,4.4,162600,0.0,1.0
2007-10-30,4.5,4.6,4.45,4.5,106900,4.5,4.6,4.45,4.5,106900,0.0,1.0
2007-10-31,4.29,4.61,4.29,4.55,134700,4.29,4.61,4.29,4.55,134700,0.0,1.0
2007-11-01,4.39,4.6,4.05,4.31,166800,4.39,4.6,4.05,4.31,166800,0.0,1.0
2007-11-02,4.34,4.53,4.0401,4.06,181500,4.34,4.53,4.0401,4.06,181500,0.0,1.0
2007-11-05,4.15,4.44,4.14,4.23,144400,4.15,4.44,4.14,4.23,144400,0.0,1.0
2007-11-06,4.14,4.32,4.14,4.22,141700,4.14,4.32,4.14,4.22,141700,0.0,1.0
2007-11-07,4.37,4.38,4.09,4.1,180600,4.37,4.38,4.09,4.1,180600,0.0,1.0
2007-11-08,4.6801,4.75,4.35,4.35,444700,4.6801,4.75,4.35,4.35,444700,0.0,1.0
2007-11-09,5.36,5.36,4.5801,4.68,569500,5.36,5.36,4.5801,4.68,569500,0.0,1.0
2007-11-12,5.08,5.76,4.91,5.01,516000,5.08,5.76,4.91,5.01,516000,0.0,1.0
2007-11-13,4.9,5.24,4.7,5.02,241000,4.9,5.24,4.7,5.02,241000,0.0,1.0
2007-11-14,4.87,5.06,4.68,4.71,132900,4.87,5.06,4.68,4.71,132900,0.0,1.0
2007-11-15,4.77,4.99,4.71,4.84,86300,4.77,4.99,4.71,4.84,86300,0.0,1.0
2007-11-16,5.03,5.26,4.8,5.26,295900,5.03,5.26,4.8,5.26,295900,0.0,1.0
2007-11-19,4.77,5.21,4.59,5.05,215400,4.77,5.21,4.59,5.05,215400,0.0,1.0
2007-11-20,4.56,4.77,4.38,4.77,275000,4.56,4.77,4.38,4.77,275000,0.0,1.0
2007-11-21,4.53,4.62,4.34,4.5,101600,4.53,4.62,4.34,4.5,101600,0.0,1.0
2007-11-23,4.38,4.54,4.25,4.5,28000,4.38,4.54,4.25,4.5,28000,0.0,1.0
2007-11-26,4.47,4.47,4.2,4.41,133500,4.47,4.47,4.2,4.41,133500,0.0,1.0
2007-11-27,4.344,4.51,4.32,4.44,42900,4.344,4.51,4.32,4.44,42900,0.0,1.0
2007-11-28,4.26,4.46,4.19,4.35,193800,4.26,4.46,4.19,4.35,193800,0.0,1.0
2007-11-29,4.27,4.32,4.08,4.08,114000,4.27,4.32,4.08,4.08,114000,0.0,1.0
2007-11-30,4.29,4.4,4.15,4.31,231900,4.29,4.4,4.15,4.31,231900,0.0,1.0
2007-12-03,3.73,4.3399,3.58,4.32,431200,3.73,4.3399,3.58,4.32,431200,0.0,1.0
2007-12-04,3.41,3.75,3.2501,3.75,311500,3.41,3.75,3.2501,3.75,311500,0.0,1.0
2007-12-05,3.34,3.55,3.26,3.55,156600,3.34,3.55,3.26,3.55,156600,0.0,1.0
2007-12-06,3.23,3.4,3.17,3.31,171600,3.23,3.4,3.17,3.31,171600,0.0,1.0
2007-12-07,3.3,3.41,3.23,3.23,101100,3.3,3.41,3.23,3.23,101100,0.0,1.0
2007-12-10,3.17,3.31,3.06,3.3,309000,3.17,3.31,3.06,3.3,309000,0.0,1.0
2007-12-11,3.15,3.27,3.03,3.12,214100,3.15,3.27,3.03,3.12,214100,0.0,1.0
2007-12-12,3.0,3.2,2.95,3.2,181900,3.0,3.2,2.95,3.2,181900,0.0,1.0
2007-12-13,3.17,3.17,2.87,3.05,293600,3.17,3.17,2.87,3.05,293600,0.0,1.0
2007-12-14,3.0,3.9,2.81,3.49,372300,3.0,3.9,2.81,3.49,372300,0.0,1.0
2007-12-17,3.15,3.56,3.0,3.09,84900,3.15,3.56,3.0,3.09,84900,0.0,1.0
2007-12-18,3.16,3.25,3.0,3.19,126700,3.16,3.25,3.0,3.19,126700,0.0,1.0
2007-12-19,3.24,3.26,3.12,3.15,84000,3.24,3.26,3.12,3.15,84000,0.0,1.0
2007-12-20,3.45,3.6,3.04,3.22,235400,3.45,3.6,3.04,3.22,235400,0.0,1.0
2007-12-21,3.42,3.59,3.35,3.5,142700,3.42,3.59,3.35,3.5,142700,0.0,1.0
2007-12-24,3.48,3.48,3.26,3.4,51800,3.48,3.48,3.26,3.4,51800,0.0,1.0
2007-12-26,3.56,3.63,3.46,3.51,148100,3.56,3.63,3.46,3.51,148100,0.0,1.0
2007-12-27,3.44,3.59,3.35,3.53,176600,3.44,3.59,3.35,3.53,176600,0.0,1.0
2007-12-28,3.45,3.47,3.25,3.45,80000,3.45,3.47,3.25,3.45,80000,0.0,1.0
2007-12-31,3.22,3.53,3.13,3.45,200600,3.22,3.53,3.13,3.45,200600,0.0,1.0
2008-01-02,3.3801,3.49,3.24,3.25,95200,3.3801,3.49,3.24,3.25,95200,0.0,1.0
2008-01-03,3.47,3.66,3.3,3.38,93000,3.47,3.66,3.3,3.38,93000,0.0,1.0
2008-01-04,3.3501,3.51,3.35,3.51,64200,3.3501,3.51,3.35,3.51,64200,0.0,1.0
2008-01-07,3.36,3.45,3.27,3.39,82900,3.36,3.45,3.27,3.39,82900,0.0,1.0
2008-01-08,3.37,3.43,3.28,3.37,36500,3.37,3.43,3.28,3.37,36500,0.0,1.0
2008-01-09,3.19,3.4,3.19,3.34,112900,3.19,3.4,3.19,3.34,112900,0.0,1.0
2008-01-10,3.16,3.25,2.98,3.18,129800,3.16,3.25,2.98,3.18,129800,0.0,1.0
2008-01-11,3.1,3.24,3.1,3.19,51500,3.1,3.24,3.1,3.19,51500,0.0,1.0
2008-01-14,3.3001,3.31,3.1,3.1,158500,3.3001,3.31,3.1,3.1,158500,0.0,1.0
2008-01-15,3.12,3.29,3.1,3.27,71600,3.12,3.29,3.1,3.27,71600,0.0,1.0
2008-01-16,3.16,3.4,3.12,3.12,119500,3.16,3.4,3.12,3.12,119500,0.0,1.0
2008-01-17,3.21,3.23,3.12,3.16,80100,3.21,3.23,3.12,3.16,80100,0.0,1.0
2008-01-18,3.01,3.2,2.91,3.2,129900,3.01,3.2,2.91,3.2,129900,0.0,1.0
2008-01-22,2.89,2.96,2.77,2.95,61000,2.89,2.96,2.77,2.95,61000,0.0,1.0
2008-01-23,2.9,2.99,2.71,2.92,119000,2.9,2.99,2.71,2.92,119000,0.0,1.0
2008-01-24,2.86,3.03,2.82,2.94,45200,2.86,3.03,2.82,2.94,45200,0.0,1.0
2008-01-25,2.82,2.9,2.7945,2.8725,35500,2.82,2.9,2.7945,2.8725,35500,0.0,1.0
2008-01-28,2.85,2.89,2.63,2.8,177900,2.85,2.89,2.63,2.8,177900,0.0,1.0
2008-01-29,2.78,2.89,2.7,2.88,68100,2.78,2.89,2.7,2.88,68100,0.0,1.0
2008-01-30,2.71,2.89,2.65,2.81,60100,2.71,2.89,2.65,2.81,60100,0.0,1.0
2008-01-31,2.53,2.82,2.32,2.76,493600,2.53,2.82,2.32,2.76,493600,0.0,1.0
2008-02-01,2.39,2.7,2.38,2.5,201900,2.39,2.7,2.38,2.5,201900,0.0,1.0
2008-02-04,2.53,2.6,2.24,2.35,240200,2.53,2.6,2.24,2.35,240200,0.0,1.0
2008-02-05,2.2199,2.51,2.2,2.5,95700,2.2199,2.51,2.2,2.5,95700,0.0,1.0
2008-02-06,2.28,2.31,2.0,2.25,173900,2.28,2.31,2.0,2.25,173900,0.0,1.0
2008-02-07,2.12,2.34,1.93,2.25,338000,2.12,2.34,1.93,2.25,338000,0.0,1.0
2008-02-08,2.05,2.25,2.0048,2.09,139900,2.05,2.25,2.0048,2.09,139900,0.0,1.0
2008-02-11,2.01,2.15,1.99,2.02,124100,2.01,2.15,1.99,2.02,124100,0.0,1.0
2008-02-12,2.04,2.11,1.99,2.04,72700,2.04,2.11,1.99,2.04,72700,0.0,1.0
2008-02-13,1.97,2.03,1.97,2.0,79800,1.97,2.03,1.97,2.0,79800,0.0,1.0
2008-02-14,1.88,1.99,1.83,1.99,145600,1.88,1.99,1.83,1.99,145600,0.0,1.0
2008-02-15,1.85,1.92,1.8,1.88,43600,1.85,1.92,1.8,1.88,43600,0.0,1.0
2008-02-19,1.85,1.88,1.71,1.85,194200,1.85,1.88,1.71,1.85,194200,0.0,1.0
2008-02-20,1.85,1.88,1.75,1.88,136500,1.85,1.88,1.75,1.88,136500,0.0,1.0
2008-02-21,1.83,1.89,1.78,1.84,42400,1.83,1.89,1.78,1.84,42400,0.0,1.0
2008-02-22,1.85,1.86,1.79,1.86,47600,1.85,1.86,1.79,1.86,47600,0.0,1.0
2008-02-25,1.78,1.86,1.703,1.83,89100,1.78,1.86,1.703,1.83,89100,0.0,1.0
2008-02-26,1.9499,2.08,1.74,1.74,101400,1.9499,2.08,1.74,1.74,101400,0.0,1.0
2008-02-27,1.87,2.06,1.82,1.95,46900,1.87,2.06,1.82,1.95,46900,0.0,1.0
2008-02-28,2.25,2.5,1.93,1.94,291700,2.25,2.5,1.93,1.94,291700,0.0,1.0
2008-02-29,1.96,2.28,1.92,2.16,123300,1.96,2.28,1.92,2.16,123300,0.0,1.0
2008-03-03,2.172,2.2,1.95,2.01,226400,2.172,2.2,1.95,2.01,226400,0.0,1.0
2008-03-04,2.23,2.38,2.14,2.14,165900,2.23,2.38,2.14,2.14,165900,0.0,1.0
2008-03-05,2.09,2.3,2.02,2.25,147300,2.09,2.3,2.02,2.25,147300,0.0,1.0
2008-03-06,3.03,4.25,2.91,3.93,4286100,3.03,4.25,2.91,3.93,4286100,0.0,1.0
2008-03-07,3.29,3.45,3.01,3.14,1803600,3.29,3.45,3.01,3.14,1803600,0.0,1.0
2008-03-10,2.81,3.36,2.56,3.36,615600,2.81,3.36,2.56,3.36,615600,0.0,1.0
2008-03-11,2.68,2.932,2.46,2.85,354500,2.68,2.932,2.46,2.85,354500,0.0,1.0
2008-03-12,2.72,2.789,2.55,2.71,425200,2.72,2.789,2.55,2.71,425200,0.0,1.0
2008-03-13,2.71,2.75,2.6,2.69,232700,2.71,2.75,2.6,2.69,232700,0.0,1.0
2008-03-14,2.66,2.8,2.645,2.68,99600,2.66,2.8,2.645,2.68,99600,0.0,1.0
2008-03-17,2.62,2.7,2.53,2.7,117200,2.62,2.7,2.53,2.7,117200,0.0,1.0
2008-03-18,2.78,2.9399,2.7,2.76,300800,2.78,2.9399,2.7,2.76,300800,0.0,1.0
2008-03-19,2.71,2.96,2.5,2.96,238100,2.71,2.96,2.5,2.96,238100,0.0,1.0
2008-03-20,2.92,2.92,2.55,2.74,168200,2.92,2.92,2.55,2.74,168200,0.0,1.0
2008-03-24,2.76,2.9,2.65,2.9,123900,2.76,2.9,2.65,2.9,123900,0.0,1.0
2008-03-25,2.69,2.7792,2.5,2.73,161500,2.69,2.7792,2.5,2.73,161500,0.0,1.0
2008-03-26,2.74,2.81,2.59,2.66,58100,2.74,2.81,2.59,2.66,58100,0.0,1.0
2008-03-27,2.91,2.91,2.69,2.74,106200,2.91,2.91,2.69,2.74,106200,0.0,1.0
2008-03-28,2.75,3.04,2.73,2.91,126500,2.75,3.04,2.73,2.91,126500,0.0,1.0
2008-03-31,2.91,2.91,2.69,2.69,262400,2.91,2.91,2.69,2.69,262400,0.0,1.0
2008-04-01,2.87,3.0,2.84,2.94,81100,2.87,3.0,2.84,2.94,81100,0.0,1.0
2008-04-02,2.86,2.9499,2.8,2.87,68700,2.86,2.9499,2.8,2.87,68700,0.0,1.0
2008-04-03,2.57,2.8899,2.55,2.88,219400,2.57,2.8899,2.55,2.88,219400,0.0,1.0
2008-04-04,2.67,2.72,2.53,2.55,101800,2.67,2.72,2.53,2.55,101800,0.0,1.0
2008-04-07,2.56,2.71,2.5,2.71,97900,2.56,2.71,2.5,2.71,97900,0.0,1.0
2008-04-08,2.55,2.69,2.5,2.58,74300,2.55,2.69,2.5,2.58,74300,0.0,1.0
2008-04-09,2.46,2.6,2.45,2.55,65700,2.46,2.6,2.45,2.55,65700,0.0,1.0
2008-04-10,2.4,2.46,2.36,2.45,43000,2.4,2.46,2.36,2.45,43000,0.0,1.0
2008-04-11,2.4,2.4,2.31,2.4,55000,2.4,2.4,2.31,2.4,55000,0.0,1.0
2008-04-14,2.57,2.57,2.38,2.4,54700,2.57,2.57,2.38,2.4,54700,0.0,1.0
2008-04-15,2.4,2.63,2.39,2.63,41500,2.4,2.63,2.39,2.63,41500,0.0,1.0
2008-04-16,2.36,2.44,2.35,2.37,258700,2.36,2.44,2.35,2.37,258700,0.0,1.0
2008-04-17,2.36,2.45,2.33,2.33,57700,2.36,2.45,2.33,2.33,57700,0.0,1.0
2008-04-18,2.37,2.44,2.36,2.4,38200,2.37,2.44,2.36,2.4,38200,0.0,1.0
2008-04-21,2.49,2.54,2.33,2.37,313400,2.49,2.54,2.33,2.37,313400,0.0,1.0
2008-04-22,2.39,2.52,2.36,2.52,57200,2.39,2.52,2.36,2.52,57200,0.0,1.0
2008-04-23,2.38,2.4,2.36,2.37,22500,2.38,2.4,2.36,2.37,22500,0.0,1.0
2008-04-24,2.38,2.421,2.36,2.4,53400,2.38,2.421,2.36,2.4,53400,0.0,1.0
2008-04-25,2.39,2.42,2.36,2.4,89600,2.39,2.42,2.36,2.4,89600,0.0,1.0
2008-04-28,2.35,2.39,2.32,2.39,58100,2.35,2.39,2.32,2.39,58100,0.0,1.0
2008-04-29,2.31,2.35,2.29,2.35,86900,2.31,2.35,2.29,2.35,86900,0.0,1.0
2008-04-30,2.42,2.42,2.26,2.28,184000,2.42,2.42,2.26,2.28,184000,0.0,1.0
2008-05-01,2.26,2.44,2.25,2.39,68900,2.26,2.44,2.25,2.39,68900,0.0,1.0
2008-05-02,2.21,2.32,2.12,2.26,108600,2.21,2.32,2.12,2.26,108600,0.0,1.0
2008-05-05,2.23,2.2599,2.125,2.22,66400,2.23,2.2599,2.125,2.22,66400,0.0,1.0
2008-05-06,2.06,2.33,2.03,2.23,175200,2.06,2.33,2.03,2.23,175200,0.0,1.0
2008-05-07,2.16,2.16,2.05,2.09,87200,2.16,2.16,2.05,2.09,87200,0.0,1.0
2008-05-08,2.19,2.19,2.0936,2.13,91200,2.19,2.19,2.0936,2.13,91200,0.0,1.0
2008-05-09,2.18,2.21,2.1,2.16,47500,2.18,2.21,2.1,2.16,47500,0.0,1.0
2008-05-12,2.19,2.25,2.16,2.24,36900,2.19,2.25,2.16,2.24,36900,0.0,1.0
2008-05-13,2.25,2.25,2.16,2.16,36700,2.25,2.25,2.16,2.16,36700,0.0,1.0
2008-05-14,2.15,2.27,2.15,2.22,36300,2.15,2.27,2.15,2.22,36300,0.0,1.0
2008-05-15,2.17,2.19,2.16,2.17,13500,2.17,2.19,2.16,2.17,13500,0.0,1.0
2008-05-16,2.11,2.2,2.11,2.16,47900,2.11,2.2,2.11,2.16,47900,0.0,1.0
2008-05-19,2.1,2.13,2.08,2.1,37900,2.1,2.13,2.08,2.1,37900,0.0,1.0
2008-05-20,2.11,2.11,2.03,2.08,47500,2.11,2.11,2.03,2.08,47500,0.0,1.0
2008-05-21,2.043,2.08,2.02,2.08,33700,2.043,2.08,2.02,2.08,33700,0.0,1.0
2008-05-22,1.96,2.03,1.95,2.01,63300,1.96,2.03,1.95,2.01,63300,0.0,1.0
2008-05-23,1.9586,2.04,1.93,1.93,47900,1.9586,2.04,1.93,1.93,47900,0.0,1.0
2008-05-27,1.89,2.01,1.86,2.01,117400,1.89,2.01,1.86,2.01,117400,0.0,1.0
2008-05-28,1.84,1.9,1.73,1.89,192700,1.84,1.9,1.73,1.89,192700,0.0,1.0
2008-05-29,1.8,1.8599,1.79,1.8,78800,1.8,1.8599,1.79,1.8,78800,0.0,1.0
2008-05-30,1.98,2.01,1.8,1.8,153100,1.98,2.01,1.8,1.8,153100,0.0,1.0
2008-06-02,2.02,2.02,1.93,1.97,45100,2.02,2.02,1.93,1.97,45100,0.0,1.0
2008-06-03,2.04,2.04,1.94,1.99,74100,2.04,2.04,1.94,1.99,74100,0.0,1.0
2008-06-04,2.15,2.19,1.9,2.0,114400,2.15,2.19,1.9,2.0,114400,0.0,1.0
2008-06-05,2.2,2.25,2.13,2.22,144800,2.2,2.25,2.13,2.22,144800,0.0,1.0
2008-06-06,2.03,2.25,1.95,2.2,83100,2.03,2.25,1.95,2.2,83100,0.0,1.0
2008-06-09,2.09,2.11,1.9921,2.01,31300,2.09,2.11,1.9921,2.01,31300,0.0,1.0
2008-06-10,2.18,2.19,2.05,2.05,25800,2.18,2.19,2.05,2.05,25800,0.0,1.0
2008-06-11,2.08,2.25,2.0,2.15,42100,2.08,2.25,2.0,2.15,42100,0.0,1.0
2008-06-12,2.0,2.1,1.94,2.02,37800,2.0,2.1,1.94,2.02,37800,0.0,1.0
2008-06-13,1.91,2.0,1.91,1.96,22700,1.91,2.0,1.91,1.96,22700,0.0,1.0
2008-06-16,1.99,2.05,1.9499,1.95,32600,1.99,2.05,1.9499,1.95,32600,0.0,1.0
2008-06-17,1.94,2.0,1.9004,2.0,38600,1.94,2.0,1.9004,2.0,38600,0.0,1.0
2008-06-18,1.89,2.0375,1.85,1.96,48900,1.89,2.0375,1.85,1.96,48900,0.0,1.0
2008-06-19,2.0,2.0,1.88,1.92,45600,2.0,2.0,1.88,1.92,45600,0.0,1.0
2008-06-20,1.92,2.0,1.91,1.93,31400,1.92,2.0,1.91,1.93,31400,0.0,1.0
2008-06-23,1.83,1.9,1.83,1.9,31400,1.83,1.9,1.83,1.9,31400,0.0,1.0
2008-06-24,1.8899,2.09,1.78,1.78,45800,1.8899,2.09,1.78,1.78,45800,0.0,1.0
2008-06-25,1.83,1.87,1.83,1.87,31900,1.83,1.87,1.83,1.87,31900,0.0,1.0
2008-06-26,1.79,1.92,1.79,1.88,31700,1.79,1.92,1.79,1.88,31700,0.0,1.0
2008-06-27,1.77,1.82,1.77,1.79,18300,1.77,1.82,1.77,1.79,18300,0.0,1.0
2008-06-30,1.8,1.84,1.8,1.8,15800,1.8,1.84,1.8,1.8,15800,0.0,1.0
2008-07-01,1.76,1.79,1.75,1.76,30800,1.76,1.79,1.75,1.76,30800,0.0,1.0
2008-07-02,1.67,1.79,1.59,1.77,51800,1.67,1.79,1.59,1.77,51800,0.0,1.0
2008-07-03,1.63,1.71,1.5928,1.71,16100,1.63,1.71,1.5928,1.71,16100,0.0,1.0
2008-07-07,1.57,1.65,1.52,1.62,73000,1.57,1.65,1.52,1.62,73000,0.0,1.0
2008-07-08,1.41,1.65,1.21,1.61,133700,1.41,1.65,1.21,1.61,133700,0.0,1.0
2008-07-09,1.47,1.5001,1.39,1.39,34700,1.47,1.5001,1.39,1.39,34700,0.0,1.0
2008-07-10,1.45,1.55,1.44,1.51,68600,1.45,1.55,1.44,1.51,68600,0.0,1.0
2008-07-11,1.24,1.37,1.2399,1.35,116300,1.24,1.37,1.2399,1.35,116300,0.0,1.0
2008-07-14,0.7799,1.35,0.75,1.35,1840400,0.7799,1.35,0.75,1.35,1840400,0.0,1.0
2008-07-15,0.95,1.0399,0.85,0.85,1264300,0.95,1.0399,0.85,0.85,1264300,0.0,1.0
2008-07-16,1.0,1.04,0.97,0.99,273800,1.0,1.04,0.97,0.99,273800,0.0,1.0
2008-07-17,0.9,1.05,0.75,1.05,477800,0.9,1.05,0.75,1.05,477800,0.0,1.0
2008-07-18,0.7101,0.91,0.7,0.9,250200,0.7101,0.91,0.7,0.9,250200,0.0,1.0
2008-07-21,0.81,0.8593,0.72,0.75,174900,0.81,0.8593,0.72,0.75,174900,0.0,1.0
2008-07-22,0.91,0.95,0.88,0.9088,179500,0.91,0.95,0.88,0.9088,179500,0.0,1.0
2008-07-23,0.93,1.0,0.9198,0.99,71600,0.93,1.0,0.9198,0.99,71600,0.0,1.0
2008-07-24,0.95,1.0,0.9112,0.9112,83000,0.95,1.0,0.9112,0.9112,83000,0.0,1.0
2008-07-25,0.96,0.98,0.9155,0.9155,60900,0.96,0.98,0.9155,0.9155,60900,0.0,1.0
2008-07-28,1.03,1.04,0.92,0.92,166100,1.03,1.04,0.92,0.92,166100,0.0,1.0
2008-07-29,0.99,1.05,0.98,1.05,106100,0.99,1.05,0.98,1.05,106100,0.0,1.0
2008-07-30,0.98,0.99,0.94,0.96,19400,0.98,0.99,0.94,0.96,19400,0.0,1.0
2008-07-31,0.97,1.01,0.95,0.98,32800,0.97,1.01,0.95,0.98,32800,0.0,1.0
2008-08-01,0.94,0.96,0.9,0.931,17500,0.94,0.96,0.9,0.931,17500,0.0,1.0
2008-08-04,0.9,0.96,0.8,0.892,64000,0.9,0.96,0.8,0.892,64000,0.0,1.0
2008-08-05,0.86,0.9,0.86,0.9,26700,0.86,0.9,0.86,0.9,26700,0.0,1.0
2008-08-06,0.81,0.87,0.81,0.86,33600,0.81,0.87,0.81,0.86,33600,0.0,1.0
2008-08-07,0.79,0.84,0.771,0.8,82500,0.79,0.84,0.771,0.8,82500,0.0,1.0
2008-08-08,0.92,0.9799,0.83,0.85,88300,0.92,0.9799,0.83,0.85,88300,0.0,1.0
2008-08-11,0.88,1.0,0.8199,1.0,57500,0.88,1.0,0.8199,1.0,57500,0.0,1.0
2008-08-12,0.93,0.95,0.89,0.95,45000,0.93,0.95,0.89,0.95,45000,0.0,1.0
2008-08-13,0.92,0.94,0.89,0.89,24300,0.92,0.94,0.89,0.89,24300,0.0,1.0
2008-08-14,0.9,0.91,0.87,0.901,73400,0.9,0.91,0.87,0.901,73400,0.0,1.0
2008-08-15,0.9,0.94,0.87,0.9,58300,0.9,0.94,0.87,0.9,58300,0.0,1.0
2008-08-18,0.88,0.89,0.851,0.8899,26400,0.88,0.89,0.851,0.8899,26400,0.0,1.0
2008-08-19,0.9,0.905,0.853,0.9,92900,0.9,0.905,0.853,0.9,92900,0.0,1.0
2008-08-20,0.89,0.9,0.88,0.88,32600,0.89,0.9,0.88,0.88,32600,0.0,1.0
2008-08-21,0.97,0.97,0.895,0.9,82400,0.97,0.97,0.895,0.9,82400,0.0,1.0
2008-08-22,1.08,1.08,0.9711,0.99,59300,1.08,1.08,0.9711,0.99,59300,0.0,1.0
2008-08-25,1.15,1.22,1.15,1.15,127300,1.15,1.22,1.15,1.15,127300,0.0,1.0
2008-08-26,1.15,1.19,1.1401,1.17,52900,1.15,1.19,1.1401,1.17,52900,0.0,1.0
2008-08-27,1.14,1.17,1.12,1.12,40300,1.14,1.17,1.12,1.12,40300,0.0,1.0
2008-08-28,1.1,1.12,1.1,1.12,50700,1.1,1.12,1.1,1.12,50700,0.0,1.0
2008-08-29,1.07,1.1,1.05,1.08,17200,1.07,1.1,1.05,1.08,17200,0.0,1.0
2008-09-02,1.05,1.07,1.01,1.07,28100,1.05,1.07,1.01,1.07,28100,0.0,1.0
2008-09-03,1.07,1.19,1.03,1.07,115300,1.07,1.19,1.03,1.07,115300,0.0,1.0
2008-09-04,1.08,1.08,1.03,1.06,34600,1.08,1.08,1.03,1.06,34600,0.0,1.0
2008-09-05,1.07,1.09,1.04,1.09,41900,1.07,1.09,1.04,1.09,41900,0.0,1.0
2008-09-08,1.07,1.165,1.05,1.09,79700,1.07,1.165,1.05,1.09,79700,0.0,1.0
2008-09-09,0.97,1.1,0.97,1.06,39500,0.97,1.1,0.97,1.06,39500,0.0,1.0
2008-09-10,0.93,0.99,0.9,0.99,24600,0.93,0.99,0.9,0.99,24600,0.0,1.0
2008-09-11,0.83,1.07,0.8,0.85,78800,0.83,1.07,0.8,0.85,78800,0.0,1.0
2008-09-12,0.84,0.87,0.8,0.8,17600,0.84,0.87,0.8,0.8,17600,0.0,1.0
2008-09-15,1.0,1.01,0.811,0.84,53800,1.0,1.01,0.811,0.84,53800,0.0,1.0
2008-09-16,1.08,1.16,0.9,1.1,43100,1.08,1.16,0.9,1.1,43100,0.0,1.0
2008-09-17,1.07,1.15,1.06,1.11,80100,1.07,1.15,1.06,1.11,80100,0.0,1.0
2008-09-18,1.11,1.15,1.05,1.14,79700,1.11,1.15,1.05,1.14,79700,0.0,1.0
2008-09-19,1.04,1.1,0.915,1.06,38200,1.04,1.1,0.915,1.06,38200,0.0,1.0
2008-09-22,0.98,1.1,0.93,1.0,49100,0.98,1.1,0.93,1.0,49100,0.0,1.0
2008-09-23,0.89,1.0,0.88,1.0,44800,0.89,1.0,0.88,1.0,44800,0.0,1.0
2008-09-24,0.85,0.925,0.83,0.9012,25100,0.85,0.925,0.83,0.9012,25100,0.0,1.0
2008-09-25,0.87,0.96,0.87,0.9,21400,0.87,0.96,0.87,0.9,21400,0.0,1.0
2008-09-26,0.94,0.97,0.84,0.84,17600,0.94,0.97,0.84,0.84,17600,0.0,1.0
2008-09-29,0.9,1.04,0.82,0.88,21100,0.9,1.04,0.82,0.88,21100,0.0,1.0
2008-09-30,0.87,0.92,0.85,0.85,50200,0.87,0.92,0.85,0.85,50200,0.0,1.0
2008-10-01,0.8686,0.9,0.8,0.86,30500,0.8686,0.9,0.8,0.86,30500,0.0,1.0
2008-10-02,0.88,0.88,0.8,0.81,37000,0.88,0.88,0.8,0.81,37000,0.0,1.0
2008-10-03,0.97,1.0001,0.82,0.92,58700,0.97,1.0001,0.82,0.92,58700,0.0,1.0
2008-10-06,0.94,1.01,0.8,1.0,71400,0.94,1.01,0.8,1.0,71400,0.0,1.0
2008-10-07,0.83,0.96,0.74,0.85,72800,0.83,0.96,0.74,0.85,72800,0.0,1.0
2008-10-08,0.87,0.87,0.53,0.67,87100,0.87,0.87,0.53,0.67,87100,0.0,1.0
2008-10-09,0.83,0.94,0.75,0.94,62800,0.83,0.94,0.75,0.94,62800,0.0,1.0
2008-10-10,0.7471,0.8,0.6,0.76,87600,0.7471,0.8,0.6,0.76,87600,0.0,1.0
2008-10-13,0.91,0.92,0.741,0.75,82900,0.91,0.92,0.741,0.75,82900,0.0,1.0
2008-10-14,1.0328,1.05,0.832,0.9,111200,1.0328,1.05,0.832,0.9,111200,0.0,1.0
2008-10-15,0.9499,1.03,0.92,1.03,13300,0.9499,1.03,0.92,1.03,13300,0.0,1.0
2008-10-16,0.91,1.02,0.9,0.99,10900,0.91,1.02,0.9,0.99,10900,0.0,1.0
2008-10-17,0.86,0.94,0.71,0.93,87400,0.86,0.94,0.71,0.93,87400,0.0,1.0
2008-10-20,0.8599,0.924,0.82,0.8842,31000,0.8599,0.924,0.82,0.8842,31000,0.0,1.0
2008-10-21,0.85,0.9,0.75,0.84,66600,0.85,0.9,0.75,0.84,66600,0.0,1.0
2008-10-22,0.79,0.84,0.6,0.75,387200,0.79,0.84,0.6,0.75,387200,0.0,1.0
2008-10-23,0.7201,0.83,0.7,0.7,18600,0.7201,0.83,0.7,0.7,18600,0.0,1.0
2008-10-24,0.69,0.8,0.65,0.6501,32200,0.69,0.8,0.65,0.6501,32200,0.0,1.0
2008-10-27,0.75,0.75,0.66,0.66,27400,0.75,0.75,0.66,0.66,27400,0.0,1.0
2008-10-28,0.73,0.7999,0.66,0.7999,27500,0.73,0.7999,0.66,0.7999,27500,0.0,1.0
2008-10-29,0.721,0.75,0.7,0.73,28600,0.721,0.75,0.7,0.73,28600,0.0,1.0
2008-10-30,0.68,0.72,0.67,0.71,37600,0.68,0.72,0.67,0.71,37600,0.0,1.0
2008-10-31,0.51,0.7,0.36,0.67,454900,0.51,0.7,0.36,0.67,454900,0.0,1.0
2008-11-03,0.76,0.82,0.55,0.55,91700,0.76,0.82,0.55,0.55,91700,0.0,1.0
2008-11-04,0.81,0.87,0.78,0.84,85100,0.81,0.87,0.78,0.84,85100,0.0,1.0
2008-11-05,0.73,0.8199,0.73,0.8098,61200,0.73,0.8199,0.73,0.8098,61200,0.0,1.0
2008-11-06,0.77,0.77,0.7501,0.77,1400,0.77,0.77,0.7501,0.77,1400,0.0,1.0
2008-11-07,0.53,0.779,0.4,0.779,271400,0.53,0.779,0.4,0.779,271400,0.0,1.0
2008-11-10,0.56,0.69,0.5,0.6,25100,0.56,0.69,0.5,0.6,25100,0.0,1.0
2008-11-11,0.49,0.55,0.45,0.55,94800,0.49,0.55,0.45,0.55,94800,0.0,1.0
2008-11-12,0.47,0.5001,0.4101,0.42,45400,0.47,0.5001,0.4101,0.42,45400,0.0,1.0
2008-11-13,0.45,0.48,0.41,0.42,37900,0.45,0.48,0.41,0.42,37900,0.0,1.0
2008-11-14,0.3985,0.42,0.38,0.41,81600,0.3985,0.42,0.38,0.41,81600,0.0,1.0
2008-11-17,0.36,0.4,0.33,0.39,151300,0.36,0.4,0.33,0.39,151300,0.0,1.0
2008-11-18,0.49,0.49,0.2705,0.3899,68400,0.49,0.49,0.2705,0.3899,68400,0.0,1.0
2008-11-19,0.49,0.57,0.46,0.53,20500,0.49,0.57,0.46,0.53,20500,0.0,1.0
2008-11-20,0.45,0.5,0.33,0.43,35800,0.45,0.5,0.33,0.43,35800,0.0,1.0
2008-11-21,0.41,0.47,0.22,0.44,32400,0.41,0.47,0.22,0.44,32400,0.0,1.0
2008-11-24,0.35,0.4355,0.33,0.38,80500,0.35,0.4355,0.33,0.38,80500,0.0,1.0
2008-11-25,0.37,0.5,0.33,0.33,65800,0.37,0.5,0.33,0.33,65800,0.0,1.0
2008-11-26,0.41,0.44,0.33,0.3409,68000,0.41,0.44,0.33,0.3409,68000,0.0,1.0
2008-11-28,0.4399,0.44,0.3601,0.3999,24400,0.4399,0.44,0.3601,0.3999,24400,0.0,1.0
2008-12-01,0.37,0.44,0.35,0.4399,13700,0.37,0.44,0.35,0.4399,13700,0.0,1.0
2008-12-02,0.4,0.4,0.35,0.3503,41200,0.4,0.4,0.35,0.3503,41200,0.0,1.0
2008-12-03,0.44,0.44,0.4298,0.43,41900,0.44,0.44,0.4298,0.43,41900,0.0,1.0
2008-12-04,0.39,0.3999,0.372,0.39,23400,0.39,0.3999,0.372,0.39,23400,0.0,1.0
2008-12-05,0.4,0.4201,0.3711,0.42,7500,0.4,0.4201,0.3711,0.42,7500,0.0,1.0
2008-12-08,0.41,0.45,0.3718,0.4,41000,0.41,0.45,0.3718,0.4,41000,0.0,1.0
2008-12-09,0.41,0.41,0.35,0.3811,48800,0.41,0.41,0.35,0.3811,48800,0.0,1.0
2008-12-10,0.38,0.3998,0.351,0.37,25800,0.38,0.3998,0.351,0.37,25800,0.0,1.0
2008-12-11,0.3899,0.399,0.36,0.36,31100,0.3899,0.399,0.36,0.36,31100,0.0,1.0
2008-12-12,0.37,0.389,0.37,0.3701,17300,0.37,0.389,0.37,0.3701,17300,0.0,1.0
2008-12-15,0.4,0.4,0.36,0.36,26800,0.4,0.4,0.36,0.36,26800,0.0,1.0
2008-12-16,0.38,0.4,0.36,0.361,92000,0.38,0.4,0.36,0.361,92000,0.0,1.0
2008-12-17,0.42,0.42,0.3724,0.38,106900,0.42,0.42,0.3724,0.38,106900,0.0,1.0
2008-12-18,0.6,0.74,0.42,0.42,317300,0.6,0.74,0.42,0.42,317300,0.0,1.0
2008-12-19,0.53,0.65,0.5001,0.55,56900,0.53,0.65,0.5001,0.55,56900,0.0,1.0
2008-12-22,0.46,0.58,0.45,0.55,69500,0.46,0.58,0.45,0.55,69500,0.0,1.0
2008-12-23,0.5,0.58,0.46,0.46,56600,0.5,0.58,0.46,0.46,56600,0.0,1.0
2008-12-24,0.5499,0.56,0.5,0.5,35300,0.5499,0.56,0.5,0.5,35300,0.0,1.0
2008-12-26,0.55,0.55,0.51,0.55,32700,0.55,0.55,0.51,0.55,32700,0.0,1.0
2008-12-29,0.57,0.59,0.5,0.55,134100,0.57,0.59,0.5,0.55,134100,0.0,1.0
2008-12-30,0.55,0.5699,0.52,0.53,42600,0.55,0.5699,0.52,0.53,42600,0.0,1.0
2008-12-31,0.57,0.57,0.52,0.54,77900,0.57,0.57,0.52,0.54,77900,0.0,1.0
2009-01-02,0.58,0.58,0.53,0.57,81200,0.58,0.58,0.53,0.57,81200,0.0,1.0
2009-01-05,0.65,0.65,0.59,0.59,53200,0.65,0.65,0.59,0.59,53200,0.0,1.0
2009-01-06,0.68,0.68,0.64,0.66,24200,0.68,0.68,0.64,0.66,24200,0.0,1.0
2009-01-07,0.73,0.75,0.65,0.68,66300,0.73,0.75,0.65,0.68,66300,0.0,1.0
2009-01-08,0.89,0.89,0.718,0.72,273200,0.89,0.89,0.718,0.72,273200,0.0,1.0
2009-01-09,0.9899,1.09,0.88,0.89,316800,0.9899,1.09,0.88,0.89,316800,0.0,1.0
2009-01-12,1.5,1.59,1.39,1.39,1478200,1.5,1.59,1.39,1.39,1478200,0.0,1.0
2009-01-13,1.57,1.8,1.5,1.5,736600,1.57,1.8,1.5,1.5,736600,0.0,1.0
2009-01-14,1.66,1.73,1.53,1.73,318400,1.66,1.73,1.53,1.73,318400,0.0,1.0
2009-01-15,1.65,1.65,1.54,1.6,221000,1.65,1.65,1.54,1.6,221000,0.0,1.0
2009-01-16,1.58,1.67,1.56,1.65,250700,1.58,1.67,1.56,1.65,250700,0.0,1.0
2009-01-20,1.42,1.61,1.4,1.6,207700,1.42,1.61,1.4,1.6,207700,0.0,1.0
2009-01-21,1.4,1.46,1.31,1.38,170100,1.4,1.46,1.31,1.38,170100,0.0,1.0
2009-01-22,1.38,1.42,1.3144,1.34,44300,1.38,1.42,1.3144,1.34,44300,0.0,1.0
2009-01-23,1.43,1.43,1.25,1.32,52800,1.43,1.43,1.25,1.32,52800,0.0,1.0
2009-01-26,1.44,1.53,1.44,1.49,69400,1.44,1.53,1.44,1.49,69400,0.0,1.0
2009-01-27,1.49,1.53,1.446,1.49,114200,1.49,1.53,1.446,1.49,114200,0.0,1.0
2009-01-28,1.63,1.71,1.45,1.69,758300,1.63,1.71,1.45,1.69,758300,0.0,1.0
2009-01-29,1.47,1.69,1.47,1.69,122400,1.47,1.69,1.47,1.69,122400,0.0,1.0
2009-01-30,1.49,1.55,1.48,1.52,55700,1.49,1.55,1.48,1.52,55700,0.0,1.0
2009-02-02,1.48,1.55,1.46,1.54,64700,1.48,1.55,1.46,1.54,64700,0.0,1.0
2009-02-03,1.48,1.53,1.45,1.53,44400,1.48,1.53,1.45,1.53,44400,0.0,1.0
2009-02-04,1.46,1.52,1.45,1.52,19600,1.46,1.52,1.45,1.52,19600,0.0,1.0
2009-02-05,1.4,1.49,1.35,1.49,69200,1.4,1.49,1.35,1.49,69200,0.0,1.0
2009-02-06,1.45,1.47,1.33,1.33,84600,1.45,1.47,1.33,1.33,84600,0.0,1.0
2009-02-09,1.43,1.5,1.42,1.42,41400,1.43,1.5,1.42,1.42,41400,0.0,1.0
2009-02-10,1.43,1.44,1.35,1.43,21000,1.43,1.44,1.35,1.43,21000,0.0,1.0
2009-02-11,1.48,1.5,1.44,1.47,9800,1.48,1.5,1.44,1.47,9800,0.0,1.0
2009-02-12,1.48,1.5299,1.47,1.51,19800,1.48,1.5299,1.47,1.51,19800,0.0,1.0
2009-02-13,1.41,1.51,1.38,1.51,21200,1.41,1.51,1.38,1.51,21200,0.0,1.0
2009-02-17,1.18,1.4,1.15,1.4,122700,1.18,1.4,1.15,1.4,122700,0.0,1.0
2009-02-18,1.28,1.3,1.2,1.23,80400,1.28,1.3,1.2,1.23,80400,0.0,1.0
2009-02-19,1.2,1.29,1.18,1.22,31600,1.2,1.29,1.18,1.22,31600,0.0,1.0
2009-02-20,0.98,1.24,0.95,1.2,121900,0.98,1.24,0.95,1.2,121900,0.0,1.0
2009-02-23,0.88,1.02,0.83,0.99,99600,0.88,1.02,0.83,0.99,99600,0.0,1.0
2009-02-24,0.9,0.94,0.8,0.9287,28700,0.9,0.94,0.8,0.9287,28700,0.0,1.0
2009-02-25,0.9199,0.94,0.9199,0.92,24600,0.9199,0.94,0.9199,0.92,24600,0.0,1.0
2009-02-26,0.9,0.92,0.88,0.9009,31800,0.9,0.92,0.88,0.9009,31800,0.0,1.0
2009-02-27,0.85,0.89,0.81,0.88,26700,0.85,0.89,0.81,0.88,26700,0.0,1.0
2009-03-02,0.851,0.87,0.85,0.87,7600,0.851,0.87,0.85,0.87,7600,0.0,1.0
2009-03-03,0.78,0.87,0.76,0.85,16400,0.78,0.87,0.76,0.85,16400,0.0,1.0
2009-03-04,0.79,0.91,0.78,0.85,57200,0.79,0.91,0.78,0.85,57200,0.0,1.0
2009-03-05,0.78,0.8,0.78,0.8,10800,0.78,0.8,0.78,0.8,10800,0.0,1.0
2009-03-06,0.7712,0.81,0.7712,0.78,2900,0.7712,0.81,0.7712,0.78,2900,0.0,1.0
2009-03-09,0.78,0.79,0.7709,0.7709,4000,0.78,0.79,0.7709,0.7709,4000,0.0,1.0
2009-03-10,0.82,0.85,0.7825,0.8,19600,0.82,0.85,0.7825,0.8,19600,0.0,1.0
2009-03-11,0.91,1.0,0.83,0.83,21600,0.91,1.0,0.83,0.83,21600,0.0,1.0
2009-03-12,0.85,0.95,0.84,0.95,16200,0.85,0.95,0.84,0.95,16200,0.0,1.0
2009-03-13,0.81,0.9099,0.8,0.9016,16100,0.81,0.9099,0.8,0.9016,16100,0.0,1.0
2009-03-16,0.83,0.85,0.81,0.83,19100,0.83,0.85,0.81,0.83,19100,0.0,1.0
2009-03-17,0.8107,0.87,0.7718,0.8363,20200,0.8107,0.87,0.7718,0.8363,20200,0.0,1.0
2009-03-18,0.83,0.8601,0.8,0.8,58600,0.83,0.8601,0.8,0.8,58600,0.0,1.0
2009-03-19,1.16,1.27,0.9,1.0,159300,1.16,1.27,0.9,1.0,159300,0.0,1.0
2009-03-20,1.35,1.38,1.16,1.25,74400,1.35,1.38,1.16,1.25,74400,0.0,1.0
2009-03-23,1.29,1.45,1.2509,1.35,80300,1.29,1.45,1.2509,1.35,80300,0.0,1.0
2009-03-24,1.26,1.26,1.18,1.18,34400,1.26,1.26,1.18,1.18,34400,0.0,1.0
2009-03-25,1.25,1.28,1.25,1.265,4800,1.25,1.28,1.25,1.265,4800,0.0,1.0
2009-03-26,1.34,1.34,1.31,1.32,21000,1.34,1.34,1.31,1.32,21000,0.0,1.0
2009-03-27,1.28,1.34,1.23,1.34,5500,1.28,1.34,1.23,1.34,5500,0.0,1.0
2009-03-30,1.28,1.3,1.22,1.29,13000,1.28,1.3,1.22,1.29,13000,0.0,1.0
2009-03-31,1.25,1.2802,1.23,1.28,25500,1.25,1.2802,1.23,1.28,25500,0.0,1.0
2009-04-01,1.18,1.23,1.13,1.21,40600,1.18,1.23,1.13,1.21,40600,0.0,1.0
2009-04-02,1.1,1.17,1.05,1.17,46300,1.1,1.17,1.05,1.17,46300,0.0,1.0
2009-04-03,1.02,1.12,0.96,1.03,131000,1.02,1.12,0.96,1.03,131000,0.0,1.0
2009-04-06,1.09,1.25,1.02,1.02,23300,1.09,1.25,1.02,1.02,23300,0.0,1.0
2009-04-07,1.1,1.1483,1.09,1.13,20200,1.1,1.1483,1.09,1.13,20200,0.0,1.0
2009-04-08,1.1,1.19,1.0,1.1098,58600,1.1,1.19,1.0,1.1098,58600,0.0,1.0
2009-04-09,1.07,1.12,0.97,1.1,59600,1.07,1.12,0.97,1.1,59600,0.0,1.0
2009-04-13,1.13,1.14,1.05,1.06,41800,1.13,1.14,1.05,1.06,41800,0.0,1.0
2009-04-14,1.22,1.23,1.1003,1.1003,94200,1.22,1.23,1.1003,1.1003,94200,0.0,1.0
2009-04-15,1.44,1.4499,1.23,1.26,154800,1.44,1.4499,1.23,1.26,154800,0.0,1.0
2009-04-16,1.42,1.51,1.33,1.5,107800,1.42,1.51,1.33,1.5,107800,0.0,1.0
2009-04-17,1.4199,1.43,1.36,1.43,45700,1.4199,1.43,1.36,1.43,45700,0.0,1.0
2009-04-20,1.43,1.43,1.36,1.43,34100,1.43,1.43,1.36,1.43,34100,0.0,1.0
2009-04-21,1.365,1.43,1.34,1.42,35700,1.365,1.43,1.34,1.42,35700,0.0,1.0
2009-04-22,1.3,1.35,1.25,1.34,77600,1.3,1.35,1.25,1.34,77600,0.0,1.0
2009-04-23,1.34,1.36,1.3,1.3,14100,1.34,1.36,1.3,1.3,14100,0.0,1.0
2009-04-24,1.39,1.43,1.39,1.4,51500,1.39,1.43,1.39,1.4,51500,0.0,1.0
2009-04-27,1.43,1.43,1.39,1.41,17300,1.43,1.43,1.39,1.41,17300,0.0,1.0
2009-04-28,1.57,1.6,1.4001,1.43,67400,1.57,1.6,1.4001,1.43,67400,0.0,1.0
2009-04-29,1.61,1.61,1.4,1.6,47400,1.61,1.61,1.4,1.6,47400,0.0,1.0
2009-04-30,1.71,1.794,1.61,1.61,111500,1.71,1.794,1.61,1.61,111500,0.0,1.0
2009-05-01,1.7901,1.9,1.74,1.77,143000,1.7901,1.9,1.74,1.77,143000,0.0,1.0
2009-05-04,1.98,2.084,1.83,1.9,333100,1.98,2.084,1.83,1.9,333100,0.0,1.0
2009-05-05,1.7287,2.15,1.67,2.0,355800,1.7287,2.15,1.67,2.0,355800,0.0,1.0
2009-05-06,1.86,1.94,1.76,1.84,211900,1.86,1.94,1.76,1.84,211900,0.0,1.0
2009-05-07,1.78,1.89,1.78,1.88,50600,1.78,1.89,1.78,1.88,50600,0.0,1.0
2009-05-08,1.75,1.84,1.75,1.84,59000,1.75,1.84,1.75,1.84,59000,0.0,1.0
2009-05-11,1.72,1.7501,1.72,1.73,40200,1.72,1.7501,1.72,1.73,40200,0.0,1.0
2009-05-12,1.6101,1.75,1.61,1.75,53800,1.6101,1.75,1.61,1.75,53800,0.0,1.0
2009-05-13,1.31,1.65,1.25,1.65,178200,1.31,1.65,1.25,1.65,178200,0.0,1.0
2009-05-14,1.33,1.41,1.25,1.26,61400,1.33,1.41,1.25,1.26,61400,0.0,1.0
2009-05-15,1.6,1.62,1.34,1.34,56100,1.6,1.62,1.34,1.34,56100,0.0,1.0
2009-05-18,1.7,1.72,1.6,1.65,70300,1.7,1.72,1.6,1.65,70300,0.0,1.0
2009-05-19,1.73,1.86,1.7,1.73,48600,1.73,1.86,1.7,1.73,48600,0.0,1.0
2009-05-20,1.78,1.8,1.73,1.73,30400,1.78,1.8,1.73,1.73,30400,0.0,1.0
2009-05-21,1.73,1.79,1.73,1.79,22100,1.73,1.79,1.73,1.79,22100,0.0,1.0
2009-05-22,1.64,1.73,1.56,1.69,36600,1.64,1.73,1.56,1.69,36600,0.0,1.0
2009-05-26,1.52,1.6501,1.52,1.6,58200,1.52,1.6501,1.52,1.6,58200,0.0,1.0
2009-05-27,1.54,1.68,1.52,1.52,32400,1.54,1.68,1.52,1.52,32400,0.0,1.0
2009-05-28,1.644,1.67,1.52,1.52,35000,1.644,1.67,1.52,1.52,35000,0.0,1.0
2009-05-29,2.0,2.0,1.66,1.66,169400,2.0,2.0,1.66,1.66,169400,0.0,1.0
2009-06-01,1.99,2.03,1.78,2.0,92700,1.99,2.03,1.78,2.0,92700,0.0,1.0
2009-06-02,1.85,1.96,1.85,1.96,127300,1.85,1.96,1.85,1.96,127300,0.0,1.0
2009-06-03,1.76,1.92,1.69,1.91,112900,1.76,1.92,1.69,1.91,112900,0.0,1.0
2009-06-04,1.74,1.88,1.6799,1.77,194300,1.74,1.88,1.6799,1.77,194300,0.0,1.0
2009-06-05,1.85,1.9,1.63,1.63,108100,1.85,1.9,1.63,1.63,108100,0.0,1.0
2009-06-08,2.09,2.09,1.9201,1.98,170100,2.09,2.09,1.9201,1.98,170100,0.0,1.0
2009-06-09,2.1,2.15,1.99,2.15,84200,2.1,2.15,1.99,2.15,84200,0.0,1.0
2009-06-10,1.9699,2.2,1.85,2.19,145100,1.9699,2.2,1.85,2.19,145100,0.0,1.0
2009-06-11,1.99,2.0199,1.91,1.91,39500,1.99,2.0199,1.91,1.91,39500,0.0,1.0
2009-06-12,2.14,2.44,2.07,2.44,256900,2.14,2.44,2.07,2.44,256900,0.0,1.0
2009-06-15,2.2,2.29,2.03,2.29,87400,2.2,2.29,2.03,2.29,87400,0.0,1.0
2009-06-16,2.23,2.27,2.1,2.27,57900,2.23,2.27,2.1,2.27,57900,0.0,1.0
2009-06-17,2.19,2.37,2.19,2.27,58900,2.19,2.37,2.19,2.27,58900,0.0,1.0
2009-06-18,2.21,2.34,2.2,2.25,107600,2.21,2.34,2.2,2.25,107600,0.0,1.0
2009-06-19,2.22,2.34,2.21,2.27,89900,2.22,2.34,2.21,2.27,89900,0.0,1.0
2009-06-22,2.23,2.29,2.21,2.29,84400,2.23,2.29,2.21,2.29,84400,0.0,1.0
2009-06-23,2.29,2.35,2.2499,2.31,114400,2.29,2.35,2.2499,2.31,114400,0.0,1.0
2009-06-24,2.32,2.44,2.32,2.38,115800,2.32,2.44,2.32,2.38,115800,0.0,1.0
2009-06-25,2.36,2.4,2.32,2.37,88300,2.36,2.4,2.32,2.37,88300,0.0,1.0
2009-06-26,2.64,2.69,2.37,2.4,158500,2.64,2.69,2.37,2.4,158500,0.0,1.0
2009-06-29,2.9,2.98,2.649,2.71,304500,2.9,2.98,2.649,2.71,304500,0.0,1.0
2009-06-30,2.65,2.97,2.65,2.97,196200,2.65,2.97,2.65,2.97,196200,0.0,1.0
2009-07-01,2.68,2.72,2.65,2.67,90900,2.68,2.72,2.65,2.67,90900,0.0,1.0
2009-07-02,2.65,2.74,2.56,2.74,52600,2.65,2.74,2.56,2.74,52600,0.0,1.0
2009-07-06,2.52,2.65,2.461,2.65,80800,2.52,2.65,2.461,2.65,80800,0.0,1.0
2009-07-07,2.42,2.49,2.39,2.4615,79500,2.42,2.49,2.39,2.4615,79500,0.0,1.0
2009-07-08,2.49,2.53,2.35,2.39,49100,2.49,2.53,2.35,2.39,49100,0.0,1.0
2009-07-09,2.63,2.94,2.596,2.61,109200,2.63,2.94,2.596,2.61,109200,0.0,1.0
2009-07-10,2.73,2.73,2.6111,2.68,38700,2.73,2.73,2.6111,2.68,38700,0.0,1.0
2009-07-13,2.7,2.73,2.6,2.68,18600,2.7,2.73,2.6,2.68,18600,0.0,1.0
2009-07-14,2.74,2.75,2.6801,2.75,15700,2.74,2.75,2.6801,2.75,15700,0.0,1.0
2009-07-15,2.77,2.83,2.66,2.79,52500,2.77,2.83,2.66,2.79,52500,0.0,1.0
2009-07-16,2.9001,3.0,2.8,2.8,344100,2.9001,3.0,2.8,2.8,344100,0.0,1.0
2009-07-17,2.81,3.0,2.78,2.9,131600,2.81,3.0,2.78,2.9,131600,0.0,1.0
2009-07-20,2.8,2.87,2.75,2.87,82400,2.8,2.87,2.75,2.87,82400,0.0,1.0
2009-07-21,2.72,2.8,2.71,2.8,68000,2.72,2.8,2.71,2.8,68000,0.0,1.0
2009-07-22,2.78,2.8099,2.66,2.7,102900,2.78,2.8099,2.66,2.7,102900,0.0,1.0
2009-07-23,2.8899,2.9299,2.82,2.82,65000,2.8899,2.9299,2.82,2.82,65000,0.0,1.0
2009-07-24,2.81,2.87,2.72,2.72,50700,2.81,2.87,2.72,2.72,50700,0.0,1.0
2009-07-27,2.93,2.93,2.75,2.76,66400,2.93,2.93,2.75,2.76,66400,0.0,1.0
2009-07-28,2.98,3.05,2.8713,2.93,250800,2.98,3.05,2.8713,2.93,250800,0.0,1.0
2009-07-29,2.9285,3.15,2.79,3.07,379400,2.9285,3.15,2.79,3.07,379400,0.0,1.0
2009-07-30,2.83,3.0,2.83,3.0,108700,2.83,3.0,2.83,3.0,108700,0.0,1.0
2009-07-31,2.78,2.83,2.75,2.8,66700,2.78,2.83,2.75,2.8,66700,0.0,1.0
2009-08-03,2.88,2.92,2.84,2.86,133700,2.88,2.92,2.84,2.86,133700,0.0,1.0
2009-08-04,2.82,2.89,2.8,2.85,122200,2.82,2.89,2.8,2.85,122200,0.0,1.0
2009-08-05,2.84,2.85,2.76,2.77,112300,2.84,2.85,2.76,2.77,112300,0.0,1.0
2009-08-06,2.85,2.85,2.78,2.8,117700,2.85,2.85,2.78,2.8,117700,0.0,1.0
2009-08-07,2.87,2.87,2.8,2.84,78300,2.87,2.87,2.8,2.84,78300,0.0,1.0
2009-08-10,2.82,2.82,2.72,2.81,76100,2.82,2.82,2.72,2.81,76100,0.0,1.0
2009-08-11,2.82,2.83,2.77,2.8,58300,2.82,2.83,2.77,2.8,58300,0.0,1.0
2009-08-12,2.77,2.93,2.75,2.84,89100,2.77,2.93,2.75,2.84,89100,0.0,1.0
2009-08-13,2.72,2.81,2.64,2.8,98300,2.72,2.81,2.64,2.8,98300,0.0,1.0
2009-08-14,2.59,2.75,2.56,2.68,81500,2.59,2.75,2.56,2.68,81500,0.0,1.0
2009-08-17,2.34,2.5501,2.26,2.51,141000,2.34,2.5501,2.26,2.51,141000,0.0,1.0
2009-08-18,2.4,2.4,2.34,2.38,91100,2.4,2.4,2.34,2.38,91100,0.0,1.0
2009-08-19,2.35,2.38,2.32,2.35,37200,2.35,2.38,2.32,2.35,37200,0.0,1.0
2009-08-20,2.35,2.38,2.3224,2.34,43800,2.35,2.38,2.3224,2.34,43800,0.0,1.0
2009-08-21,2.34,2.37,2.17,2.37,236800,2.34,2.37,2.17,2.37,236800,0.0,1.0
2009-08-24,2.37,2.39,2.3,2.36,116100,2.37,2.39,2.3,2.36,116100,0.0,1.0
2009-08-25,2.37,2.41,2.36,2.3699,76600,2.37,2.41,2.36,2.3699,76600,0.0,1.0
2009-08-26,2.36,2.42,2.28,2.4,56600,2.36,2.42,2.28,2.4,56600,0.0,1.0
2009-08-27,2.32,2.37,2.32,2.35,33200,2.32,2.37,2.32,2.35,33200,0.0,1.0
2009-08-28,2.3,2.35,2.3,2.34,40400,2.3,2.35,2.3,2.34,40400,0.0,1.0
2009-08-31,2.15,2.3,2.15,2.25,138300,2.15,2.3,2.15,2.25,138300,0.0,1.0
2009-09-01,2.2,2.25,1.95,2.15,138900,2.2,2.25,1.95,2.15,138900,0.0,1.0
2009-09-02,2.24,2.25,2.16,2.2,54900,2.24,2.25,2.16,2.2,54900,0.0,1.0
2009-09-03,2.26,2.2799,2.16,2.17,60900,2.26,2.2799,2.16,2.17,60900,0.0,1.0
2009-09-04,2.52,2.5299,2.28,2.33,128400,2.52,2.5299,2.28,2.33,128400,0.0,1.0
2009-09-08,2.7,2.75,2.55,2.55,92600,2.7,2.75,2.55,2.55,92600,0.0,1.0
2009-09-09,2.78,2.82,2.71,2.78,103600,2.78,2.82,2.71,2.78,103600,0.0,1.0
2009-09-10,2.82,2.84,2.68,2.84,89200,2.82,2.84,2.68,2.84,89200,0.0,1.0
2009-09-11,2.94,2.96,2.82,2.82,174900,2.94,2.96,2.82,2.82,174900,0.0,1.0
2009-09-14,2.89,2.9,2.81,2.89,42200,2.89,2.9,2.81,2.89,42200,0.0,1.0
2009-09-15,2.84,2.9,2.8,2.89,45600,2.84,2.9,2.8,2.89,45600,0.0,1.0
2009-09-16,2.89,2.96,2.8,2.89,59600,2.89,2.96,2.8,2.89,59600,0.0,1.0
2009-09-17,2.95,2.96,2.8004,2.96,50400,2.95,2.96,2.8004,2.96,50400,0.0,1.0
2009-09-18,2.9,2.96,2.8575,2.96,144000,2.9,2.96,2.8575,2.96,144000,0.0,1.0
2009-09-21,2.95,2.98,2.87,2.9,33000,2.95,2.98,2.87,2.9,33000,0.0,1.0
2009-09-22,2.91,2.97,2.834,2.95,67400,2.91,2.97,2.834,2.95,67400,0.0,1.0
2009-09-23,2.89,2.92,2.8525,2.89,43500,2.89,2.92,2.8525,2.89,43500,0.0,1.0
2009-09-24,2.86,2.92,2.82,2.88,70800,2.86,2.92,2.82,2.88,70800,0.0,1.0
2009-09-25,2.7,2.8187,2.7,2.78,83600,2.7,2.8187,2.7,2.78,83600,0.0,1.0
2009-09-28,2.84,2.84,2.7,2.77,22800,2.84,2.84,2.7,2.77,22800,0.0,1.0
2009-09-29,2.73,2.9,2.72,2.8,64100,2.73,2.9,2.72,2.8,64100,0.0,1.0
2009-09-30,2.78,2.83,2.74,2.77,70000,2.78,2.83,2.74,2.77,70000,0.0,1.0
2009-10-01,2.74,2.79,2.73,2.79,13000,2.74,2.79,2.73,2.79,13000,0.0,1.0
2009-10-02,2.75,2.8898,2.66,2.76,37800,2.75,2.8898,2.66,2.76,37800,0.0,1.0
2009-10-05,2.73,2.86,2.73,2.79,28600,2.73,2.86,2.73,2.79,28600,0.0,1.0
2009-10-06,2.72,2.76,2.69,2.74,20700,2.72,2.76,2.69,2.74,20700,0.0,1.0
2009-10-07,2.7,2.74,2.67,2.74,13600,2.7,2.74,2.67,2.74,13600,0.0,1.0
2009-10-08,2.7,2.76,2.68,2.76,28700,2.7,2.76,2.68,2.76,28700,0.0,1.0
2009-10-09,2.68,2.7,2.65,2.67,15600,2.68,2.7,2.65,2.67,15600,0.0,1.0
2009-10-12,2.68,2.7,2.66,2.66,30700,2.68,2.7,2.66,2.66,30700,0.0,1.0
2009-10-13,2.68,2.7,2.66,2.66,16500,2.68,2.7,2.66,2.66,16500,0.0,1.0
2009-10-14,2.69,2.75,2.68,2.75,14700,2.69,2.75,2.68,2.75,14700,0.0,1.0
2009-10-15,2.69,2.75,2.68,2.68,56800,2.69,2.75,2.68,2.68,56800,0.0,1.0
2009-10-16,2.66,2.69,2.65,2.68,20100,2.66,2.69,2.65,2.68,20100,0.0,1.0
2009-10-19,2.74,2.75,2.6818,2.7,60000,2.74,2.75,2.6818,2.7,60000,0.0,1.0
2009-10-20,2.6,2.75,2.6,2.7,42600,2.6,2.75,2.6,2.7,42600,0.0,1.0
2009-10-21,2.7,2.74,2.55,2.66,129300,2.7,2.74,2.55,2.66,129300,0.0,1.0
2009-10-22,2.7,2.7,2.61,2.7,28100,2.7,2.7,2.61,2.7,28100,0.0,1.0
2009-10-23,2.6,2.74,2.6,2.6694,17400,2.6,2.74,2.6,2.6694,17400,0.0,1.0
2009-10-26,2.6,2.69,2.56,2.65,45800,2.6,2.69,2.56,2.65,45800,0.0,1.0
2009-10-27,2.5699,2.6,2.49,2.58,75200,2.5699,2.6,2.49,2.58,75200,0.0,1.0
2009-10-28,2.45,2.54,2.45,2.54,45900,2.45,2.54,2.45,2.54,45900,0.0,1.0
2009-10-29,2.45,2.51,2.41,2.41,30900,2.45,2.51,2.41,2.41,30900,0.0,1.0
2009-10-30,2.47,2.61,2.4,2.45,88200,2.47,2.61,2.4,2.45,88200,0.0,1.0
2009-11-02,2.455,2.4871,2.321,2.48,29200,2.455,2.4871,2.321,2.48,29200,0.0,1.0
2009-11-03,2.47,2.49,2.36,2.4,42000,2.47,2.49,2.36,2.4,42000,0.0,1.0
2009-11-04,2.49,2.5,2.44,2.49,25000,2.49,2.5,2.44,2.49,25000,0.0,1.0
2009-11-05,2.61,2.62,2.49,2.5,33100,2.61,2.62,2.49,2.5,33100,0.0,1.0
2009-11-06,2.63,2.65,2.53,2.65,27500,2.63,2.65,2.53,2.65,27500,0.0,1.0
2009-11-09,2.67,2.7285,2.6,2.65,48400,2.67,2.7285,2.6,2.65,48400,0.0,1.0
2009-11-10,2.73,2.73,2.65,2.67,39100,2.73,2.73,2.65,2.67,39100,0.0,1.0
2009-11-11,2.72,2.75,2.66,2.72,24900,2.72,2.75,2.66,2.72,24900,0.0,1.0
2009-11-12,2.68,2.74,2.66,2.74,22200,2.68,2.74,2.66,2.74,22200,0.0,1.0
2009-11-13,2.69,2.73,2.6,2.67,51800,2.69,2.73,2.6,2.67,51800,0.0,1.0
2009-11-16,2.71,2.72,2.68,2.68,56900,2.71,2.72,2.68,2.68,56900,0.0,1.0
2009-11-17,2.71,2.71,2.61,2.71,53200,2.71,2.71,2.61,2.71,53200,0.0,1.0
2009-11-18,2.71,2.75,2.65,2.65,49400,2.71,2.75,2.65,2.65,49400,0.0,1.0
2009-11-19,2.71,2.73,2.66,2.73,13800,2.71,2.73,2.66,2.73,13800,0.0,1.0
2009-11-20,2.6,2.66,2.51,2.66,63500,2.6,2.66,2.51,2.66,63500,0.0,1.0
2009-11-23,2.54,2.6,2.52,2.59,44100,2.54,2.6,2.52,2.59,44100,0.0,1.0
2009-11-24,2.64,2.64,2.48,2.49,37600,2.64,2.64,2.48,2.49,37600,0.0,1.0
2009-11-25,2.6999,2.73,2.57,2.57,39100,2.6999,2.73,2.57,2.57,39100,0.0,1.0
2009-11-27,2.71,2.74,2.65,2.65,4400,2.71,2.74,2.65,2.65,4400,0.0,1.0
2009-11-30,2.6,2.68,2.6,2.66,39300,2.6,2.68,2.6,2.66,39300,0.0,1.0
2009-12-01,2.57,2.6104,2.55,2.55,26800,2.57,2.6104,2.55,2.55,26800,0.0,1.0
2009-12-02,2.51,2.58,2.5,2.55,23900,2.51,2.58,2.5,2.55,23900,0.0,1.0
2009-12-03,2.5899,2.6,2.47,2.57,27500,2.5899,2.6,2.47,2.57,27500,0.0,1.0
2009-12-04,2.64,2.64,2.54,2.6,27600,2.64,2.64,2.54,2.6,27600,0.0,1.0
2009-12-07,2.55,2.6007,2.55,2.6007,49500,2.55,2.6007,2.55,2.6007,49500,0.0,1.0
2009-12-08,2.51,2.58,2.5,2.57,48900,2.51,2.58,2.5,2.57,48900,0.0,1.0
2009-12-09,2.51,2.55,2.49,2.53,44900,2.51,2.55,2.49,2.53,44900,0.0,1.0
2009-12-10,2.46,2.5,2.43,2.5,41100,2.46,2.5,2.43,2.5,41100,0.0,1.0
2009-12-11,2.47,2.5,2.43,2.46,47900,2.47,2.5,2.43,2.46,47900,0.0,1.0
2009-12-14,2.49,2.6,2.46,2.49,158300,2.49,2.6,2.46,2.49,158300,0.0,1.0
2009-12-15,2.65,2.68,2.51,2.55,84100,2.65,2.68,2.51,2.55,84100,0.0,1.0
2009-12-16,2.69,2.75,2.57,2.73,63500,2.69,2.75,2.57,2.73,63500,0.0,1.0
2009-12-17,3.06,3.08,2.7397,2.74,459100,3.06,3.08,2.7397,2.74,459100,0.0,1.0
2009-12-18,3.26,3.26,3.0,3.06,312100,3.26,3.26,3.0,3.06,312100,0.0,1.0
2009-12-21,3.0,3.23,2.99,3.22,175000,3.0,3.23,2.99,3.22,175000,0.0,1.0
2009-12-22,3.2,3.2,2.9701,3.08,156500,3.2,3.2,2.9701,3.08,156500,0.0,1.0
2009-12-23,3.19,3.29,3.19,3.2,95900,3.19,3.29,3.19,3.2,95900,0.0,1.0
2009-12-24,3.26,3.27,3.1965,3.21,18200,3.26,3.27,3.1965,3.21,18200,0.0,1.0
2009-12-28,3.3,3.35,3.276,3.31,122700,3.3,3.35,3.276,3.31,122700,0.0,1.0
2009-12-29,3.2974,3.32,3.26,3.31,44300,3.2974,3.32,3.26,3.31,44300,0.0,1.0
2009-12-30,3.34,3.34,3.26,3.26,73800,3.34,3.34,3.26,3.26,73800,0.0,1.0
2009-12-31,3.39,3.4,3.26,3.29,110200,3.39,3.4,3.26,3.29,110200,0.0,1.0
2010-01-04,3.4,3.53,3.3701,3.5,168100,3.4,3.53,3.3701,3.5,168100,0.0,1.0
2010-01-05,3.7999,3.84,3.36,3.4,263200,3.7999,3.84,3.36,3.4,263200,0.0,1.0
2010-01-06,4.1301,4.23,3.8795,3.98,523200,4.1301,4.23,3.8795,3.98,523200,0.0,1.0
2010-01-07,4.17,4.5,4.1101,4.23,422500,4.17,4.5,4.1101,4.23,422500,0.0,1.0
2010-01-08,4.04,4.248,4.0,4.24,263700,4.04,4.248,4.0,4.24,263700,0.0,1.0
2010-01-11,4.14,4.2,4.0102,4.1,58300,4.14,4.2,4.0102,4.1,58300,0.0,1.0
2010-01-12,4.24,4.29,4.18,4.21,112200,4.24,4.29,4.18,4.21,112200,0.0,1.0
2010-01-13,4.28,4.37,4.15,4.3,114900,4.28,4.37,4.15,4.3,114900,0.0,1.0
2010-01-14,4.14,4.36,4.13,4.36,74200,4.14,4.36,4.13,4.36,74200,0.0,1.0
2010-01-15,4.06,4.2,4.03,4.14,61300,4.06,4.2,4.03,4.14,61300,0.0,1.0
2010-01-19,4.21,4.3,4.01,4.02,65800,4.21,4.3,4.01,4.02,65800,0.0,1.0
2010-01-20,4.2,4.27,4.14,4.25,59500,4.2,4.27,4.14,4.25,59500,0.0,1.0
2010-01-21,4.0,4.21,3.75,4.21,293600,4.0,4.21,3.75,4.21,293600,0.0,1.0
2010-01-22,3.8799,4.0,3.84,3.98,145700,3.8799,4.0,3.84,3.98,145700,0.0,1.0
2010-01-25,3.656,4.01,3.55,4.01,178000,3.656,4.01,3.55,4.01,178000,0.0,1.0
2010-01-26,3.47,3.62,3.41,3.5,198700,3.47,3.62,3.41,3.5,198700,0.0,1.0
2010-01-27,3.49,3.54,3.45,3.47,46000,3.49,3.54,3.45,3.47,46000,0.0,1.0
2010-01-28,3.47,3.51,3.4,3.51,43000,3.47,3.51,3.4,3.51,43000,0.0,1.0
2010-01-29,3.5,3.53,3.46,3.52,54600,3.5,3.53,3.46,3.52,54600,0.0,1.0
2010-02-01,3.85,3.85,3.5,3.53,115900,3.85,3.85,3.5,3.53,115900,0.0,1.0
2010-02-02,3.96,4.25,3.9,4.25,170700,3.96,4.25,3.9,4.25,170700,0.0,1.0
2010-02-03,3.96,4.0,3.86,4.0,55500,3.96,4.0,3.86,4.0,55500,0.0,1.0
2010-02-04,3.87,4.0,3.83,3.98,78000,3.87,4.0,3.83,3.98,78000,0.0,1.0
2010-02-05,3.76,3.85,3.59,3.85,85600,3.76,3.85,3.59,3.85,85600,0.0,1.0
2010-02-08,3.96,4.01,3.75,3.82,69200,3.96,4.01,3.75,3.82,69200,0.0,1.0
2010-02-09,3.8,3.97,3.7909,3.94,55700,3.8,3.97,3.7909,3.94,55700,0.0,1.0
2010-02-10,3.86,3.95,3.8269,3.84,56900,3.86,3.95,3.8269,3.84,56900,0.0,1.0
2010-02-11,3.81,4.02,3.81,3.85,170100,3.81,4.02,3.81,3.85,170100,0.0,1.0
2010-02-12,3.93,3.97,3.76,3.76,120500,3.93,3.97,3.76,3.76,120500,0.0,1.0
2010-02-16,3.86,4.03,3.76,4.03,132800,3.86,4.03,3.76,4.03,132800,0.0,1.0
2010-02-17,3.9865,4.0,3.86,3.95,108500,3.9865,4.0,3.86,3.95,108500,0.0,1.0
2010-02-18,3.9,4.0,3.85,4.0,117500,3.9,4.0,3.85,4.0,117500,0.0,1.0
2010-02-19,3.92,3.94,3.84,3.87,48200,3.92,3.94,3.84,3.87,48200,0.0,1.0
2010-02-22,3.97,4.1,3.9,3.91,207700,3.97,4.1,3.9,3.91,207700,0.0,1.0
2010-02-23,4.02,4.0399,3.95,3.98,82500,4.02,4.0399,3.95,3.98,82500,0.0,1.0
2010-02-24,4.06,4.16,4.0101,4.08,58600,4.06,4.16,4.0101,4.08,58600,0.0,1.0
2010-02-25,4.06,4.14,4.02,4.1,54000,4.06,4.14,4.02,4.1,54000,0.0,1.0
2010-02-26,4.11,4.12,4.0,4.045,76900,4.11,4.12,4.0,4.045,76900,0.0,1.0
2010-03-01,4.25,4.25,4.0627,4.11,67600,4.25,4.25,4.0627,4.11,67600,0.0,1.0
2010-03-02,4.25,4.28,4.17,4.2399,104400,4.25,4.28,4.17,4.2399,104400,0.0,1.0
2010-03-03,4.23,4.24,4.19,4.22,33900,4.23,4.24,4.19,4.22,33900,0.0,1.0
2010-03-04,4.33,4.35,4.15,4.25,149700,4.33,4.35,4.15,4.25,149700,0.0,1.0
2010-03-05,4.36,4.48,4.3,4.38,88700,4.36,4.48,4.3,4.38,88700,0.0,1.0
2010-03-08,4.35,4.38,4.21,4.34,86000,4.35,4.38,4.21,4.34,86000,0.0,1.0
2010-03-09,4.37,4.45,4.28,4.3001,107200,4.37,4.45,4.28,4.3001,107200,0.0,1.0
2010-03-10,4.7,5.25,4.47,4.5,2201500,4.7,5.25,4.47,4.5,2201500,0.0,1.0
2010-03-11,4.87,4.95,4.56,4.79,575900,4.87,4.95,4.56,4.79,575900,0.0,1.0
2010-03-12,4.81,4.99,4.72,4.99,323900,4.81,4.99,4.72,4.99,323900,0.0,1.0
2010-03-15,4.76,4.85,4.68,4.83,186700,4.76,4.85,4.68,4.83,186700,0.0,1.0
2010-03-16,4.39,4.94,4.37,4.73,430500,4.39,4.94,4.37,4.73,430500,0.0,1.0
2010-03-17,4.43,4.49,4.1,4.36,375000,4.43,4.49,4.1,4.36,375000,0.0,1.0
2010-03-18,4.46,4.5,4.31,4.49,97800,4.46,4.5,4.31,4.49,97800,0.0,1.0
2010-03-19,4.64,4.77,4.41,4.5,428400,4.64,4.77,4.41,4.5,428400,0.0,1.0
2010-03-22,4.61,4.77,4.52,4.77,168100,4.61,4.77,4.52,4.77,168100,0.0,1.0
2010-03-23,4.56,4.61,4.461,4.48,200100,4.56,4.61,4.461,4.48,200100,0.0,1.0
2010-03-24,4.41,4.6,4.39,4.5,96500,4.41,4.6,4.39,4.5,96500,0.0,1.0
2010-03-25,4.38,4.46,4.32,4.44,282400,4.38,4.46,4.32,4.44,282400,0.0,1.0
2010-03-26,4.335,4.39,4.21,4.39,126700,4.335,4.39,4.21,4.39,126700,0.0,1.0
2010-03-29,4.25,4.37,4.2418,4.3,107100,4.25,4.37,4.2418,4.3,107100,0.0,1.0
2010-03-30,4.24,4.3,4.16,4.3,148000,4.24,4.3,4.16,4.3,148000,0.0,1.0
2010-03-31,4.45,4.49,4.2,4.24,226600,4.45,4.49,4.2,4.24,226600,0.0,1.0
2010-04-01,4.41,4.65,4.3806,4.42,159300,4.41,4.65,4.3806,4.42,159300,0.0,1.0
2010-04-05,4.465,4.57,4.3807,4.5,80300,4.465,4.57,4.3807,4.5,80300,0.0,1.0
2010-04-06,4.6,4.64,4.42,4.42,92600,4.6,4.64,4.42,4.42,92600,0.0,1.0
2010-04-07,4.72,4.77,4.6,4.6,190100,4.72,4.77,4.6,4.6,190100,0.0,1.0
2010-04-08,4.79,4.88,4.7107,4.77,135400,4.79,4.88,4.7107,4.77,135400,0.0,1.0
2010-04-09,4.69,4.86,4.6,4.86,106100,4.69,4.86,4.6,4.86,106100,0.0,1.0
2010-04-12,4.73,4.79,4.6,4.78,79100,4.73,4.79,4.6,4.78,79100,0.0,1.0
2010-04-13,4.69,4.79,4.6038,4.78,129200,4.69,4.79,4.6038,4.78,129200,0.0,1.0
2010-04-14,4.53,4.61,4.5,4.55,1486600,4.53,4.61,4.5,4.55,1486600,0.0,1.0
2010-04-15,4.47,4.52,4.3,4.52,720900,4.47,4.52,4.3,4.52,720900,0.0,1.0
2010-04-16,4.32,4.5,4.12,4.5,420800,4.32,4.5,4.12,4.5,420800,0.0,1.0
2010-04-19,4.37,4.37,4.14,4.28,354000,4.37,4.37,4.14,4.28,354000,0.0,1.0
2010-04-20,4.25,4.41,4.14,4.35,249700,4.25,4.41,4.14,4.35,249700,0.0,1.0
2010-04-21,4.16,4.29,3.97,4.29,365300,4.16,4.29,3.97,4.29,365300,0.0,1.0
2010-04-22,4.0,4.16,3.9,4.1,336000,4.0,4.16,3.9,4.1,336000,0.0,1.0
2010-04-23,4.14,4.21,3.85,3.96,408600,4.14,4.21,3.85,3.96,408600,0.0,1.0
2010-04-26,4.45,4.45,4.15,4.15,326300,4.45,4.45,4.15,4.15,326300,0.0,1.0
2010-04-27,4.4,4.48,4.3,4.45,273000,4.4,4.48,4.3,4.45,273000,0.0,1.0
2010-04-28,4.49,4.5,4.38,4.43,251300,4.49,4.5,4.38,4.43,251300,0.0,1.0
2010-04-29,4.54,4.6,4.4,4.51,285900,4.54,4.6,4.4,4.51,285900,0.0,1.0
2010-04-30,4.44,4.5,4.3,4.4701,208300,4.44,4.5,4.3,4.4701,208300,0.0,1.0
2010-05-03,4.36,4.5,4.3201,4.42,143700,4.36,4.5,4.3201,4.42,143700,0.0,1.0
2010-05-04,4.31,4.36,4.2,4.35,148600,4.31,4.36,4.2,4.35,148600,0.0,1.0
2010-05-05,4.36,4.49,4.17,4.3,200500,4.36,4.49,4.17,4.3,200500,0.0,1.0
2010-05-06,4.27,4.41,4.06,4.41,351800,4.27,4.41,4.06,4.41,351800,0.0,1.0
2010-05-07,4.02,4.22,3.89,4.2,266500,4.02,4.22,3.89,4.2,266500,0.0,1.0
2010-05-10,4.12,4.35,4.1,4.35,149700,4.12,4.35,4.1,4.35,149700,0.0,1.0
2010-05-11,4.26,4.39,4.17,4.17,202100,4.26,4.39,4.17,4.17,202100,0.0,1.0
2010-05-12,4.36,4.4,4.22,4.25,179200,4.36,4.4,4.22,4.25,179200,0.0,1.0
2010-05-13,4.3,4.43,4.3,4.34,96100,4.3,4.43,4.3,4.34,96100,0.0,1.0
2010-05-14,4.4,4.4,4.25,4.25,120500,4.4,4.4,4.25,4.25,120500,0.0,1.0
2010-05-17,4.42,4.484,4.35,4.46,121100,4.42,4.484,4.35,4.46,121100,0.0,1.0
2010-05-18,4.28,4.5,4.23,4.44,89400,4.28,4.5,4.23,4.44,89400,0.0,1.0
2010-05-19,4.27,4.27,4.15,4.23,112800,4.27,4.27,4.15,4.23,112800,0.0,1.0
2010-05-20,4.2,4.25,4.1,4.25,100200,4.2,4.25,4.1,4.25,100200,0.0,1.0
2010-05-21,4.1,4.25,4.02,4.12,84200,4.1,4.25,4.02,4.12,84200,0.0,1.0
2010-05-24,4.09,4.22,4.09,4.15,83700,4.09,4.22,4.09,4.15,83700,0.0,1.0
2010-05-25,4.05,4.13,3.85,4.03,248400,4.05,4.13,3.85,4.03,248400,0.0,1.0
2010-05-26,4.16,4.24,4.06,4.1,118500,4.16,4.24,4.06,4.1,118500,0.0,1.0
2010-05-27,4.17,4.2,4.08,4.17,72400,4.17,4.2,4.08,4.17,72400,0.0,1.0
2010-05-28,4.17,4.21,4.05,4.2,75700,4.17,4.21,4.05,4.2,75700,0.0,1.0
2010-06-01,4.12,4.275,4.0601,4.12,83600,4.12,4.275,4.0601,4.12,83600,0.0,1.0
2010-06-02,4.2,4.25,4.09,4.19,112900,4.2,4.25,4.09,4.19,112900,0.0,1.0
2010-06-03,4.37,4.39,4.15,4.18,152200,4.37,4.39,4.15,4.18,152200,0.0,1.0
2010-06-04,4.21,4.39,4.08,4.31,164900,4.21,4.39,4.08,4.31,164900,0.0,1.0
2010-06-07,4.09,4.2699,4.07,4.21,94500,4.09,4.2699,4.07,4.21,94500,0.0,1.0
2010-06-08,4.05,4.16,4.02,4.12,109600,4.05,4.16,4.02,4.12,109600,0.0,1.0
2010-06-09,4.16,4.22,4.02,4.09,129000,4.16,4.22,4.02,4.09,129000,0.0,1.0
2010-06-10,4.31,4.35,4.15,4.16,95700,4.31,4.35,4.15,4.16,95700,0.0,1.0
2010-06-11,4.49,4.6,4.24,4.24,270400,4.49,4.6,4.24,4.24,270400,0.0,1.0
2010-06-14,4.495,4.65,4.31,4.65,323800,4.495,4.65,4.31,4.65,323800,0.0,1.0
2010-06-15,4.68,4.69,4.48,4.5,267400,4.68,4.69,4.48,4.5,267400,0.0,1.0
2010-06-16,4.93,4.99,4.5601,4.62,359400,4.93,4.99,4.5601,4.62,359400,0.0,1.0
2010-06-17,4.92,5.0,4.83,4.97,232000,4.92,5.0,4.83,4.97,232000,0.0,1.0
2010-06-18,4.92,5.0,4.8399,5.0,328100,4.92,5.0,4.8399,5.0,328100,0.0,1.0
2010-06-21,4.68,4.95,4.51,4.95,263700,4.68,4.95,4.51,4.95,263700,0.0,1.0
2010-06-22,4.55,4.67,4.5,4.67,140800,4.55,4.67,4.5,4.67,140800,0.0,1.0
2010-06-23,4.54,4.58,4.42,4.56,147100,4.54,4.58,4.42,4.56,147100,0.0,1.0
2010-06-24,4.62,4.62,4.42,4.49,247800,4.62,4.62,4.42,4.49,247800,0.0,1.0
2010-06-25,4.83,4.99,4.52,4.99,4889700,4.83,4.99,4.52,4.99,4889700,0.0,1.0
2010-06-28,4.69,4.9,4.5701,4.73,272500,4.69,4.9,4.5701,4.73,272500,0.0,1.0
2010-06-29,4.65,4.89,4.54,4.67,349800,4.65,4.89,4.54,4.67,349800,0.0,1.0
2010-06-30,4.4,4.73,4.3,4.69,326400,4.4,4.73,4.3,4.69,326400,0.0,1.0
2010-07-01,4.12,4.39,4.02,4.39,456400,4.12,4.39,4.02,4.39,456400,0.0,1.0
2010-07-02,4.11,4.31,4.05,4.15,189400,4.11,4.31,4.05,4.15,189400,0.0,1.0
2010-07-06,4.06,4.3,4.05,4.16,239700,4.06,4.3,4.05,4.16,239700,0.0,1.0
2010-07-07,4.21,4.22,4.06,4.08,227100,4.21,4.22,4.06,4.08,227100,0.0,1.0
2010-07-08,4.22,4.28,4.17,4.22,156000,4.22,4.28,4.17,4.22,156000,0.0,1.0
2010-07-09,3.98,4.19,3.95,4.04,976200,3.98,4.19,3.95,4.04,976200,0.0,1.0
2010-07-12,3.92,4.0,3.75,3.95,291200,3.92,4.0,3.75,3.95,291200,0.0,1.0
2010-07-13,3.89,3.9782,3.86,3.91,257800,3.89,3.9782,3.86,3.91,257800,0.0,1.0
2010-07-14,3.93,3.99,3.86,3.89,247900,3.93,3.99,3.86,3.89,247900,0.0,1.0
2010-07-15,3.85,4.14,3.82,3.95,449600,3.85,4.14,3.82,3.95,449600,0.0,1.0
2010-07-16,3.43,3.89,3.41,3.82,601100,3.43,3.89,3.41,3.82,601100,0.0,1.0
2010-07-19,3.31,3.55,3.15,3.45,750500,3.31,3.55,3.15,3.45,750500,0.0,1.0
2010-07-20,3.6,3.61,3.25,3.28,303600,3.6,3.61,3.25,3.28,303600,0.0,1.0
2010-07-21,3.41,3.73,3.38,3.6,288400,3.41,3.73,3.38,3.6,288400,0.0,1.0
2010-07-22,3.51,3.58,3.38,3.44,181500,3.51,3.58,3.38,3.44,181500,0.0,1.0
2010-07-23,3.6,3.65,3.41,3.49,157900,3.6,3.65,3.41,3.49,157900,0.0,1.0
2010-07-26,3.7,3.74,3.58,3.6,230200,3.7,3.74,3.58,3.6,230200,0.0,1.0
2010-07-27,3.93,3.99,3.72,3.76,506900,3.93,3.99,3.72,3.76,506900,0.0,1.0
2010-07-28,4.22,4.27,3.96,4.15,603200,4.22,4.27,3.96,4.15,603200,0.0,1.0
2010-07-29,4.1,4.2599,4.05,4.25,316400,4.1,4.2599,4.05,4.25,316400,0.0,1.0
2010-07-30,4.17,4.2,4.01,4.08,254900,4.17,4.2,4.01,4.08,254900,0.0,1.0
2010-08-02,4.17,4.22,4.15,4.22,144500,4.17,4.22,4.15,4.22,144500,0.0,1.0
2010-08-03,4.2,4.25,4.09,4.17,165900,4.2,4.25,4.09,4.17,165900,0.0,1.0
2010-08-04,4.25,4.31,4.199,4.23,153200,4.25,4.31,4.199,4.23,153200,0.0,1.0
2010-08-05,4.26,4.2899,4.1723,4.25,102700,4.26,4.2899,4.1723,4.25,102700,0.0,1.0
2010-08-06,4.26,4.28,4.15,4.24,169600,4.26,4.28,4.15,4.24,169600,0.0,1.0
2010-08-09,4.22,4.27,4.18,4.26,154800,4.22,4.27,4.18,4.26,154800,0.0,1.0
2010-08-10,4.4,4.65,4.3,4.39,779500,4.4,4.65,4.3,4.39,779500,0.0,1.0
2010-08-11,4.27,4.43,4.27,4.38,286800,4.27,4.43,4.27,4.38,286800,0.0,1.0
2010-08-12,4.39,4.5,4.21,4.26,210700,4.39,4.5,4.21,4.26,210700,0.0,1.0
2010-08-13,4.3,4.39,4.3,4.39,159700,4.3,4.39,4.3,4.39,159700,0.0,1.0
2010-08-16,4.36,4.42,4.25,4.31,135800,4.36,4.42,4.25,4.31,135800,0.0,1.0
2010-08-17,4.4,4.5,4.25,4.42,332900,4.4,4.5,4.25,4.42,332900,0.0,1.0
2010-08-18,4.32,4.41,4.26,4.38,172100,4.32,4.41,4.26,4.38,172100,0.0,1.0
2010-08-19,4.22,4.35,4.21,4.32,284800,4.22,4.35,4.21,4.32,284800,0.0,1.0
2010-08-20,4.29,4.44,4.01,4.2,329700,4.29,4.44,4.01,4.2,329700,0.0,1.0
2010-08-23,4.22,4.29,4.2,4.29,129300,4.22,4.29,4.2,4.29,129300,0.0,1.0
2010-08-24,4.11,4.19,4.06,4.19,185200,4.11,4.19,4.06,4.19,185200,0.0,1.0
2010-08-25,4.17,4.2,4.06,4.08,173000,4.17,4.2,4.06,4.08,173000,0.0,1.0
2010-08-26,4.34,4.45,4.19,4.19,573000,4.34,4.45,4.19,4.19,573000,0.0,1.0
2010-08-27,4.51,4.55,4.27,4.38,363400,4.51,4.55,4.27,4.38,363400,0.0,1.0
2010-08-30,4.65,4.765,4.43,4.5,507800,4.65,4.765,4.43,4.5,507800,0.0,1.0
2010-08-31,4.59,4.7,4.52,4.66,264200,4.59,4.7,4.52,4.66,264200,0.0,1.0
2010-09-01,4.75,4.75,4.6,4.64,267200,4.75,4.75,4.6,4.64,267200,0.0,1.0
2010-09-02,4.72,4.7495,4.5936,4.71,162600,4.72,4.7495,4.5936,4.71,162600,0.0,1.0
2010-09-03,4.83,4.92,4.7,4.76,285300,4.83,4.92,4.7,4.76,285300,0.0,1.0
2010-09-07,4.88,4.89,4.78,4.84,139400,4.88,4.89,4.78,4.84,139400,0.0,1.0
2010-09-08,5.04,5.09,4.87,4.9,744800,5.04,5.09,4.87,4.9,744800,0.0,1.0
2010-09-09,5.52,5.9,5.17,5.17,2018500,5.52,5.9,5.17,5.17,2018500,0.0,1.0
2010-09-10,5.55,5.84,5.45,5.53,824400,5.55,5.84,5.45,5.53,824400,0.0,1.0
2010-09-13,5.66,5.73,5.53,5.58,352200,5.66,5.73,5.53,5.58,352200,0.0,1.0
2010-09-14,5.71,5.84,5.51,5.66,454600,5.71,5.84,5.51,5.66,454600,0.0,1.0
2010-09-15,5.88,5.93,5.653,5.7,596100,5.88,5.93,5.653,5.7,596100,0.0,1.0
2010-09-16,6.08,6.14,5.85,5.91,656200,6.08,6.14,5.85,5.91,656200,0.0,1.0
2010-09-17,6.22,6.3746,6.1,6.16,850500,6.22,6.3746,6.1,6.16,850500,0.0,1.0
2010-09-20,6.49,6.5399,6.1,6.3,1141600,6.49,6.5399,6.1,6.3,1141600,0.0,1.0
2010-09-21,6.49,6.79,6.37,6.38,802200,6.49,6.79,6.37,6.38,802200,0.0,1.0
2010-09-22,6.24,6.55,6.15,6.48,565700,6.24,6.55,6.15,6.48,565700,0.0,1.0
2010-09-23,6.5,6.64,6.16,6.2,631600,6.5,6.64,6.16,6.2,631600,0.0,1.0
2010-09-24,6.67,6.7873,6.46,6.54,739900,6.67,6.7873,6.46,6.54,739900,0.0,1.0
2010-09-27,7.01,7.09,6.62,6.85,734000,7.01,7.09,6.62,6.85,734000,0.0,1.0
2010-09-28,7.19,7.29,6.88,7.0,891100,7.19,7.29,6.88,7.0,891100,0.0,1.0
2010-09-29,7.24,7.3,7.09,7.2,859000,7.24,7.3,7.09,7.2,859000,0.0,1.0
2010-09-30,7.24,7.4,7.05,7.37,1046100,7.24,7.4,7.05,7.37,1046100,0.0,1.0
2010-10-01,7.09,7.32,6.9,7.32,1005000,7.09,7.32,6.9,7.32,1005000,0.0,1.0
2010-10-04,7.0,7.11,6.73,7.05,907300,7.0,7.11,6.73,7.05,907300,0.0,1.0
2010-10-05,7.57,7.64,7.0999,7.1,1358000,7.57,7.64,7.0999,7.1,1358000,0.0,1.0
2010-10-06,7.5,7.65,7.44,7.58,722700,7.5,7.65,7.44,7.58,722700,0.0,1.0
2010-10-07,7.43,7.69,7.32,7.58,702000,7.43,7.69,7.32,7.58,702000,0.0,1.0
2010-10-08,8.28,8.39,7.4,7.43,1260800,8.28,8.39,7.4,7.43,1260800,0.0,1.0
2010-10-11,8.1,8.39,7.92,8.37,951800,8.1,8.39,7.92,8.37,951800,0.0,1.0
2010-10-12,8.2,8.24,8.02,8.13,458800,8.2,8.24,8.02,8.13,458800,0.0,1.0
2010-10-13,8.39,8.48,8.12,8.25,864100,8.39,8.48,8.12,8.25,864100,0.0,1.0
2010-10-14,8.91,9.02,8.5,8.64,2259100,8.91,9.02,8.5,8.64,2259100,0.0,1.0
2010-10-15,8.88,9.24,8.76,9.03,1417300,8.88,9.24,8.76,9.03,1417300,0.0,1.0
2010-10-18,8.92,9.24,8.89,9.0,1501300,8.92,9.24,8.89,9.0,1501300,0.0,1.0
2010-10-19,8.0,8.927,7.85,8.88,2016800,8.0,8.927,7.85,8.88,2016800,0.0,1.0
2010-10-20,8.04,8.59,7.98,8.22,1436600,8.04,8.59,7.98,8.22,1436600,0.0,1.0
2010-10-21,7.47,8.24,7.1,8.2,3741400,7.47,8.24,7.1,8.2,3741400,0.0,1.0
2010-10-22,7.83,8.07,7.16,7.46,2191200,7.83,8.07,7.16,7.46,2191200,0.0,1.0
2010-10-25,8.13,8.2,7.75,7.98,1419200,8.13,8.2,7.75,7.98,1419200,0.0,1.0
2010-10-26,8.91,8.92,8.06,8.07,2786800,8.91,8.92,8.06,8.07,2786800,0.0,1.0
2010-10-27,8.35,9.19,7.8,9.0,4034300,8.35,9.19,7.8,9.0,4034300,0.0,1.0
2010-10-28,8.57,8.72,7.91,8.69,3698600,8.57,8.72,7.91,8.69,3698600,0.0,1.0
2010-10-29,6.86,8.09,6.7,7.36,8304500,6.86,8.09,6.7,7.36,8304500,0.0,1.0
2010-11-01,6.25,6.9795,6.23,6.97,3515500,6.25,6.9795,6.23,6.97,3515500,0.0,1.0
2010-11-02,6.25,6.445,6.05,6.3,2351600,6.25,6.445,6.05,6.3,2351600,0.0,1.0
2010-11-03,6.11,6.35,6.06,6.1,1604400,6.11,6.35,6.06,6.1,1604400,0.0,1.0
2010-11-04,6.37,6.39,6.15,6.2,5361100,6.37,6.39,6.15,6.2,5361100,0.0,1.0
2010-11-05,6.52,6.58,6.27,6.29,2313700,6.52,6.58,6.27,6.29,2313700,0.0,1.0
2010-11-08,6.33,6.555,6.27,6.55,1654900,6.33,6.555,6.27,6.55,1654900,0.0,1.0
2010-11-09,6.27,6.34,6.25,6.33,1105700,6.27,6.34,6.25,6.33,1105700,0.0,1.0
2010-11-10,6.24,6.36,6.09,6.31,1600700,6.24,6.36,6.09,6.31,1600700,0.0,1.0
2010-11-11,6.15,6.27,6.01,6.16,1297600,6.15,6.27,6.01,6.16,1297600,0.0,1.0
2010-11-12,5.99,6.16,5.88,6.15,1252000,5.99,6.16,5.88,6.15,1252000,0.0,1.0
2010-11-15,6.27,6.325,5.98,6.0,1140300,6.27,6.325,5.98,6.0,1140300,0.0,1.0
2010-11-16,6.05,6.32,5.97,6.32,1094600,6.05,6.32,5.97,6.32,1094600,0.0,1.0
2010-11-17,6.07,6.27,6.016,6.08,837900,6.07,6.27,6.016,6.08,837900,0.0,1.0
2010-11-18,6.15,6.21,6.08,6.16,1073500,6.15,6.21,6.08,6.16,1073500,0.0,1.0
2010-11-19,6.02,6.15,5.96,6.11,1045000,6.02,6.15,5.96,6.11,1045000,0.0,1.0
2010-11-22,5.69,5.9901,5.67,5.98,1368500,5.69,5.9901,5.67,5.98,1368500,0.0,1.0
2010-11-23,5.51,5.8,5.48,5.65,966600,5.51,5.8,5.48,5.65,966600,0.0,1.0
2010-11-24,5.88,5.98,5.64,5.64,1235100,5.88,5.98,5.64,5.64,1235100,0.0,1.0
2010-11-26,5.76,5.95,5.75,5.84,265200,5.76,5.95,5.75,5.84,265200,0.0,1.0
2010-11-29,5.83,5.92,5.7,5.85,600100,5.83,5.92,5.7,5.85,600100,0.0,1.0
2010-11-30,5.94,5.94,5.74,5.81,698700,5.94,5.94,5.74,5.81,698700,0.0,1.0
2010-12-01,6.05,6.13,5.98,6.0,834300,6.05,6.13,5.98,6.0,834300,0.0,1.0
2010-12-02,5.85,6.13,5.78,6.08,750500,5.85,6.13,5.78,6.08,750500,0.0,1.0
2010-12-03,5.55,5.9195,5.46,5.84,1628600,5.55,5.9195,5.46,5.84,1628600,0.0,1.0
2010-12-06,5.38,5.63,5.32,5.56,1299100,5.38,5.63,5.32,5.56,1299100,0.0,1.0
2010-12-07,5.4,5.56,5.39,5.48,836300,5.4,5.56,5.39,5.48,836300,0.0,1.0
2010-12-08,5.43,5.54,5.34,5.4,552200,5.43,5.54,5.34,5.4,552200,0.0,1.0
2010-12-09,5.5,5.53,5.37,5.43,574900,5.5,5.53,5.37,5.43,574900,0.0,1.0
2010-12-10,5.71,5.73,5.426,5.47,756900,5.71,5.73,5.426,5.47,756900,0.0,1.0
2010-12-13,5.44,5.74,5.4,5.72,862400,5.44,5.74,5.4,5.72,862400,0.0,1.0
2010-12-14,5.72,5.73,5.51,5.54,730600,5.72,5.73,5.51,5.54,730600,0.0,1.0
2010-12-15,5.77,6.09,5.6854,5.75,1138500,5.77,6.09,5.6854,5.75,1138500,0.0,1.0
2010-12-16,5.95,5.96,5.66,5.8,704400,5.95,5.96,5.66,5.8,704400,0.0,1.0
2010-12-17,6.06,6.11,5.88,5.98,2458500,6.06,6.11,5.88,5.98,2458500,0.0,1.0
2010-12-20,6.28,6.378,5.98,6.1,777900,6.28,6.378,5.98,6.1,777900,0.0,1.0
2010-12-21,6.42,6.52,6.23,6.37,741000,6.42,6.52,6.23,6.37,741000,0.0,1.0
2010-12-22,6.51,6.57,6.32,6.42,534700,6.51,6.57,6.32,6.42,534700,0.0,1.0
2010-12-23,6.485,6.6,6.4,6.53,332200,6.485,6.6,6.4,6.53,332200,0.0,1.0
2010-12-27,6.52,6.59,6.41,6.59,408100,6.52,6.59,6.41,6.59,408100,0.0,1.0
2010-12-28,6.24,6.52,6.23,6.51,608400,6.24,6.52,6.23,6.51,608400,0.0,1.0
2010-12-29,6.29,6.46,6.15,6.23,420300,6.29,6.46,6.15,6.23,420300,0.0,1.0
2010-12-30,6.15,6.35,6.15,6.31,420100,6.15,6.35,6.15,6.31,420100,0.0,1.0
2010-12-31,5.98,6.15,5.95,6.12,628800,5.98,6.15,5.95,6.12,628800,0.0,1.0
2011-01-03,6.18,6.275,6.02,6.06,551900,6.18,6.275,6.02,6.06,551900,0.0,1.0
2011-01-04,5.995,6.19,5.94,6.18,582100,5.995,6.19,5.94,6.18,582100,0.0,1.0
2011-01-05,6.14,6.17,5.92,6.0,433500,6.14,6.17,5.92,6.0,433500,0.0,1.0
2011-01-06,6.0475,6.24,5.9701,6.15,361300,6.0475,6.24,5.9701,6.15,361300,0.0,1.0
2011-01-07,6.06,6.16,5.98,6.05,483700,6.06,6.16,5.98,6.05,483700,0.0,1.0
2011-01-10,6.0575,6.16,5.98,6.01,397200,6.0575,6.16,5.98,6.01,397200,0.0,1.0
2011-01-11,6.64,6.65,6.08,6.09,1168900,6.64,6.65,6.08,6.09,1168900,0.0,1.0
2011-01-12,6.37,6.72,6.29,6.7,1080200,6.37,6.72,6.29,6.7,1080200,0.0,1.0
2011-01-13,6.33,6.55,6.32,6.38,584100,6.33,6.55,6.32,6.38,584100,0.0,1.0
2011-01-14,6.27,6.43,6.25,6.31,544600,6.27,6.43,6.25,6.31,544600,0.0,1.0
2011-01-18,6.28,6.38,6.15,6.28,457500,6.28,6.38,6.15,6.28,457500,0.0,1.0
2011-01-19,6.19,6.276,6.09,6.26,881800,6.19,6.276,6.09,6.26,881800,0.0,1.0
2011-01-20,5.9925,6.18,5.8899,6.15,572300,5.9925,6.18,5.8899,6.15,572300,0.0,1.0
2011-01-21,6.0,6.09,5.88,6.03,450600,6.0,6.09,5.88,6.03,450600,0.0,1.0
2011-01-24,5.73,6.0082,5.73,6.0,715400,5.73,6.0082,5.73,6.0,715400,0.0,1.0
2011-01-25,5.58,5.74,5.56,5.73,773500,5.58,5.74,5.56,5.73,773500,0.0,1.0
2011-01-26,5.73,5.73,5.55,5.59,572500,5.73,5.73,5.55,5.59,572500,0.0,1.0
2011-01-27,5.81,5.92,5.65,5.69,362900,5.81,5.92,5.65,5.69,362900,0.0,1.0
2011-01-28,5.61,5.85,5.55,5.85,660100,5.61,5.85,5.55,5.85,660100,0.0,1.0
2011-01-31,5.64,5.731,5.54,5.68,664900,5.64,5.731,5.54,5.68,664900,0.0,1.0
2011-02-01,5.87,5.92,5.6,5.66,666000,5.87,5.92,5.6,5.66,666000,0.0,1.0
2011-02-02,5.73,5.87,5.62,5.84,481000,5.73,5.87,5.62,5.84,481000,0.0,1.0
2011-02-03,5.6925,5.78,5.64,5.74,323500,5.6925,5.78,5.64,5.74,323500,0.0,1.0
2011-02-04,5.66,5.77,5.6,5.66,417600,5.66,5.77,5.6,5.66,417600,0.0,1.0
2011-02-07,5.87,5.98,5.55,5.68,452100,5.87,5.98,5.55,5.68,452100,0.0,1.0
2011-02-08,6.19,6.25,5.84,5.85,513000,6.19,6.25,5.84,5.85,513000,0.0,1.0
2011-02-09,6.08,6.2,6.05,6.08,328000,6.08,6.2,6.05,6.08,328000,0.0,1.0
2011-02-10,6.15,6.36,6.04,6.05,598900,6.15,6.36,6.04,6.05,598900,0.0,1.0
2011-02-11,6.23,6.3,6.0,6.12,676100,6.23,6.3,6.0,6.12,676100,0.0,1.0
2011-02-14,6.27,6.32,6.19,6.24,495800,6.27,6.32,6.19,6.24,495800,0.0,1.0
2011-02-15,5.87,6.3,5.84,6.22,730900,5.87,6.3,5.84,6.22,730900,0.0,1.0
2011-02-16,5.73,5.96,5.71,5.92,717400,5.73,5.96,5.71,5.92,717400,0.0,1.0
2011-02-17,5.61,5.72,5.57,5.7,480200,5.61,5.72,5.57,5.7,480200,0.0,1.0
2011-02-18,5.575,5.73,5.51,5.58,720700,5.575,5.73,5.51,5.58,720700,0.0,1.0
2011-02-22,5.18,5.5136,5.15,5.5,1293900,5.18,5.5136,5.15,5.5,1293900,0.0,1.0
2011-02-23,4.97,5.29,4.97,5.19,1066600,4.97,5.29,4.97,5.19,1066600,0.0,1.0
2011-02-24,5.11,5.2,4.91,4.96,656900,5.11,5.2,4.91,4.96,656900,0.0,1.0
2011-02-25,5.42,5.5,5.15,5.16,859700,5.42,5.5,5.15,5.16,859700,0.0,1.0
2011-02-28,5.43,5.58,5.32,5.47,567200,5.43,5.58,5.32,5.47,567200,0.0,1.0
2011-03-01,5.3,5.74,5.26,5.65,665100,5.3,5.74,5.26,5.65,665100,0.0,1.0
2011-03-02,5.48,5.52,5.2,5.32,789000,5.48,5.52,5.2,5.32,789000,0.0,1.0
2011-03-03,5.44,5.56,5.37,5.56,373400,5.44,5.56,5.37,5.56,373400,0.0,1.0
2011-03-04,5.44,5.55,5.43,5.5,512900,5.44,5.55,5.43,5.5,512900,0.0,1.0
2011-03-07,5.43,5.56,5.25,5.5,345600,5.43,5.56,5.25,5.5,345600,0.0,1.0
2011-03-08,5.45,5.48,5.31,5.41,463800,5.45,5.48,5.31,5.41,463800,0.0,1.0
2011-03-09,5.53,5.59,5.28,5.46,819900,5.53,5.59,5.28,5.46,819900,0.0,1.0
2011-03-10,5.29,5.48,5.29,5.48,367200,5.29,5.48,5.29,5.48,367200,0.0,1.0
2011-03-11,5.32,5.36,5.08,5.08,442000,5.32,5.36,5.08,5.08,442000,0.0,1.0
2011-03-14,5.44,5.54,5.24,5.24,495400,5.44,5.54,5.24,5.24,495400,0.0,1.0
2011-03-15,5.47,5.55,5.26,5.34,551300,5.47,5.55,5.26,5.34,551300,0.0,1.0
2011-03-16,5.56,5.66,5.44,5.44,549700,5.56,5.66,5.44,5.44,549700,0.0,1.0
2011-03-17,5.7,5.9,5.608,5.67,1281100,5.7,5.9,5.608,5.67,1281100,0.0,1.0
2011-03-18,5.7,5.86,5.67,5.79,381800,5.7,5.86,5.67,5.79,381800,0.0,1.0
2011-03-21,5.9,5.9,5.59,5.77,522900,5.9,5.9,5.59,5.77,522900,0.0,1.0
2011-03-22,5.88,5.92,5.8,5.89,301100,5.88,5.92,5.8,5.89,301100,0.0,1.0
2011-03-23,5.91,5.98,5.76,5.88,481600,5.91,5.98,5.76,5.88,481600,0.0,1.0
2011-03-24,5.99,6.0,5.8,5.96,320500,5.99,6.0,5.8,5.96,320500,0.0,1.0
2011-03-25,6.14,6.3,5.94,5.97,799900,6.14,6.3,5.94,5.97,799900,0.0,1.0
2011-03-28,6.44,6.53,6.09,6.14,1165600,6.44,6.53,6.09,6.14,1165600,0.0,1.0
2011-03-29,6.67,6.67,6.36,6.46,939700,6.67,6.67,6.36,6.46,939700,0.0,1.0
2011-03-30,7.2,7.25,6.69,6.69,1588900,7.2,7.25,6.69,6.69,1588900,0.0,1.0
2011-03-31,7.34,7.37,6.96,7.2,1100000,7.34,7.37,6.96,7.2,1100000,0.0,1.0
2011-04-01,7.3,7.39,7.22,7.37,752900,7.3,7.39,7.22,7.37,752900,0.0,1.0
2011-04-04,7.42,7.7,7.23,7.3,829000,7.42,7.7,7.23,7.3,829000,0.0,1.0
2011-04-05,7.31,7.47,7.3,7.45,882500,7.31,7.47,7.3,7.45,882500,0.0,1.0
2011-04-06,7.16,7.4,7.05,7.35,884800,7.16,7.4,7.05,7.35,884800,0.0,1.0
2011-04-07,7.09,7.17,7.0,7.16,619900,7.09,7.17,7.0,7.16,619900,0.0,1.0
2011-04-08,7.06,7.18,7.05,7.15,398000,7.06,7.18,7.05,7.15,398000,0.0,1.0
2011-04-11,7.01,7.11,6.97,7.04,444400,7.01,7.11,6.97,7.04,444400,0.0,1.0
2011-04-12,7.05,7.17,6.87,6.97,476400,7.05,7.17,6.87,6.97,476400,0.0,1.0
2011-04-13,7.33,7.33,7.09,7.1,547400,7.33,7.33,7.09,7.1,547400,0.0,1.0
2011-04-14,7.26,7.35,7.2,7.27,252200,7.26,7.35,7.2,7.27,252200,0.0,1.0
2011-04-15,7.76,7.7764,7.301,7.31,1158800,7.76,7.7764,7.301,7.31,1158800,0.0,1.0
2011-04-18,7.33,7.74,7.25,7.74,730400,7.33,7.74,7.25,7.74,730400,0.0,1.0
2011-04-19,7.3,7.55,7.25,7.41,389900,7.3,7.55,7.25,7.41,389900,0.0,1.0
2011-04-20,7.57,7.6,7.38,7.43,837600,7.57,7.6,7.38,7.43,837600,0.0,1.0
2011-04-21,7.6,7.8695,7.51,7.6,588100,7.6,7.8695,7.51,7.6,588100,0.0,1.0
2011-04-25,7.64,7.75,7.54,7.61,736600,7.64,7.75,7.54,7.61,736600,0.0,1.0
2011-04-26,7.48,7.7,7.44,7.7,424900,7.48,7.7,7.44,7.7,424900,0.0,1.0
2011-04-27,7.4,7.56,7.29,7.48,338000,7.4,7.56,7.29,7.48,338000,0.0,1.0
2011-04-28,7.62,7.7097,7.44,7.45,842700,7.62,7.7097,7.44,7.45,842700,0.0,1.0
2011-04-29,8.01,8.05,7.61,7.64,1019800,8.01,8.05,7.61,7.64,1019800,0.0,1.0
2011-05-02,8.06,8.28,7.97,8.05,654100,8.06,8.28,7.97,8.05,654100,0.0,1.0
2011-05-03,7.64,8.07,7.36,8.0,1100000,7.64,8.07,7.36,8.0,1100000,0.0,1.0
2011-05-04,7.36,7.72,7.24,7.69,872300,7.36,7.72,7.24,7.69,872300,0.0,1.0
2011-05-05,7.37,7.49,7.21,7.3,747100,7.37,7.49,7.21,7.3,747100,0.0,1.0
2011-05-06,7.5,7.65,7.395,7.49,398200,7.5,7.65,7.395,7.49,398200,0.0,1.0
2011-05-09,7.49,7.59,7.41,7.45,300700,7.49,7.59,7.41,7.45,300700,0.0,1.0
2011-05-10,7.7,7.8,7.53,7.56,950800,7.7,7.8,7.53,7.56,950800,0.0,1.0
2011-05-11,7.49,7.73,7.43,7.68,340600,7.49,7.73,7.43,7.68,340600,0.0,1.0
2011-05-12,7.2,7.44,7.07,7.44,969000,7.2,7.44,7.07,7.44,969000,0.0,1.0
2011-05-13,7.12,7.36,7.1,7.21,360300,7.12,7.36,7.1,7.21,360300,0.0,1.0
2011-05-16,7.12,7.19,7.03,7.1,529200,7.12,7.19,7.03,7.1,529200,0.0,1.0
2011-05-17,7.15,7.22,7.03,7.04,454500,7.15,7.22,7.03,7.04,454500,0.0,1.0
2011-05-18,7.2,7.23,7.0399,7.2,380300,7.2,7.23,7.0399,7.2,380300,0.0,1.0
2011-05-19,7.045,7.39,6.97,7.28,681600,7.045,7.39,6.97,7.28,681600,0.0,1.0
2011-05-20,7.22,7.27,7.0,7.0,411900,7.22,7.27,7.0,7.0,411900,0.0,1.0
2011-05-23,7.2,7.34,6.98,7.04,476700,7.2,7.34,6.98,7.04,476700,0.0,1.0
2011-05-24,7.05,7.25,7.03,7.21,314800,7.05,7.25,7.03,7.21,314800,0.0,1.0
2011-05-25,7.03,7.11,6.98,7.03,986700,7.03,7.11,6.98,7.03,986700,0.0,1.0
2011-05-26,7.23,7.23,7.0,7.02,467900,7.23,7.23,7.0,7.02,467900,0.0,1.0
2011-05-27,7.2,7.26,7.11,7.25,209400,7.2,7.26,7.11,7.25,209400,0.0,1.0
2011-05-31,7.46,7.5,7.19,7.29,735400,7.46,7.5,7.19,7.29,735400,0.0,1.0
2011-06-01,7.37,7.54,7.35,7.46,473300,7.37,7.54,7.35,7.46,473300,0.0,1.0
2011-06-02,7.25,7.47,7.19,7.36,393000,7.25,7.47,7.19,7.36,393000,0.0,1.0
2011-06-03,7.12,7.26,7.06,7.1,369000,7.12,7.26,7.06,7.1,369000,0.0,1.0
2011-06-06,7.08,7.16,7.02,7.08,329000,7.08,7.16,7.02,7.08,329000,0.0,1.0
2011-06-07,7.18,7.3,7.09,7.15,337500,7.18,7.3,7.09,7.15,337500,0.0,1.0
2011-06-08,7.13,7.22,7.0,7.13,565800,7.13,7.22,7.0,7.13,565800,0.0,1.0
2011-06-09,7.34,7.35,7.05,7.15,488000,7.34,7.35,7.05,7.15,488000,0.0,1.0
2011-06-10,7.17,7.46,7.05,7.28,564900,7.17,7.46,7.05,7.28,564900,0.0,1.0
2011-06-13,7.23,7.39,7.09,7.22,419000,7.23,7.39,7.09,7.22,419000,0.0,1.0
2011-06-14,7.44,7.47,7.23,7.29,419400,7.44,7.47,7.23,7.29,419400,0.0,1.0
2011-06-15,7.36,7.78,7.21,7.34,919100,7.36,7.78,7.21,7.34,919100,0.0,1.0
2011-06-16,7.39,7.53,7.3,7.36,418600,7.39,7.53,7.3,7.36,418600,0.0,1.0
2011-06-17,7.77,7.78,7.45,7.45,879100,7.77,7.78,7.45,7.45,879100,0.0,1.0
2011-06-20,7.69,7.9,7.6,7.76,462000,7.69,7.9,7.6,7.76,462000,0.0,1.0
2011-06-21,7.89,7.96,7.72,7.77,652900,7.89,7.96,7.72,7.77,652900,0.0,1.0
2011-06-22,8.01,8.11,7.71,7.81,609000,8.01,8.11,7.71,7.81,609000,0.0,1.0
2011-06-23,8.06,8.11,7.75,8.07,568500,8.06,8.11,7.75,8.07,568500,0.0,1.0
2011-06-24,8.2,8.24,8.03,8.08,1758300,8.2,8.24,8.03,8.08,1758300,0.0,1.0
2011-06-27,8.18,8.25,7.99,8.15,666900,8.18,8.25,7.99,8.15,666900,0.0,1.0
2011-06-28,8.44,8.56,8.02,8.03,1254800,8.44,8.56,8.02,8.03,1254800,0.0,1.0
2011-06-29,8.57,8.65,8.36,8.5,549900,8.57,8.65,8.36,8.5,549900,0.0,1.0
2011-06-30,8.6,8.65,8.55,8.57,398100,8.6,8.65,8.55,8.57,398100,0.0,1.0
2011-07-01,8.48,8.6,8.29,8.6,603800,8.48,8.6,8.29,8.6,603800,0.0,1.0
2011-07-05,8.78,8.79,8.4,8.46,538700,8.78,8.79,8.4,8.46,538700,0.0,1.0
2011-07-06,8.93,8.97,8.65,8.75,571300,8.93,8.97,8.65,8.75,571300,0.0,1.0
2011-07-07,9.2,9.21,8.94,8.98,649600,9.2,9.21,8.94,8.98,649600,0.0,1.0
2011-07-08,9.18,9.449,8.87,9.13,874200,9.18,9.449,8.87,9.13,874200,0.0,1.0
2011-07-11,8.8,9.13,8.78,9.09,574100,8.8,9.13,8.78,9.09,574100,0.0,1.0
2011-07-12,8.52,9.03,8.5,8.8,758700,8.52,9.03,8.5,8.8,758700,0.0,1.0
2011-07-13,8.57,8.8,8.48,8.53,502200,8.57,8.8,8.48,8.53,502200,0.0,1.0
2011-07-14,8.28,8.7,8.22,8.62,562600,8.28,8.7,8.22,8.62,562600,0.0,1.0
2011-07-15,8.36,8.494,8.2,8.33,362300,8.36,8.494,8.2,8.33,362300,0.0,1.0
2011-07-18,8.15,8.29,7.88,8.29,722000,8.15,8.29,7.88,8.29,722000,0.0,1.0
2011-07-19,8.61,8.63,8.084,8.18,418300,8.61,8.63,8.084,8.18,418300,0.0,1.0
2011-07-20,8.47,8.66,8.4008,8.66,197400,8.47,8.66,8.4008,8.66,197400,0.0,1.0
2011-07-21,8.86,8.875,8.41,8.48,654900,8.86,8.875,8.41,8.48,654900,0.0,1.0
2011-07-22,9.2,9.225,8.67,8.89,766200,9.2,9.225,8.67,8.89,766200,0.0,1.0
2011-07-25,8.9,9.35,8.87,9.05,597300,8.9,9.35,8.87,9.05,597300,0.0,1.0
2011-07-26,8.67,8.94,8.5,8.92,617000,8.67,8.94,8.5,8.92,617000,0.0,1.0
2011-07-27,8.47,8.709,8.37,8.63,536900,8.47,8.709,8.37,8.63,536900,0.0,1.0
2011-07-28,8.52,8.755,8.38,8.46,377600,8.52,8.755,8.38,8.46,377600,0.0,1.0
2011-07-29,8.54,8.73,8.29,8.4,519500,8.54,8.73,8.29,8.4,519500,0.0,1.0
2011-08-01,8.69,8.86,8.49,8.69,517800,8.69,8.86,8.49,8.69,517800,0.0,1.0
2011-08-02,7.76,8.72,7.72,8.67,1086600,7.76,8.72,7.72,8.67,1086600,0.0,1.0
2011-08-03,7.49,7.7,7.06,7.66,1499900,7.49,7.7,7.06,7.66,1499900,0.0,1.0
2011-08-04,6.7,7.37,6.7,7.35,1569500,6.7,7.37,6.7,7.35,1569500,0.0,1.0
2011-08-05,6.98,7.1273,6.46,6.99,1411100,6.98,7.1273,6.46,6.99,1411100,0.0,1.0
2011-08-08,6.25,6.93,6.15,6.73,1703800,6.25,6.93,6.15,6.73,1703800,0.0,1.0
2011-08-09,6.62,6.63,6.0,6.3,1297200,6.62,6.63,6.0,6.3,1297200,0.0,1.0
2011-08-10,6.19,6.51,6.12,6.46,911600,6.19,6.51,6.12,6.46,911600,0.0,1.0
2011-08-11,6.39,6.44,6.06,6.3,762700,6.39,6.44,6.06,6.3,762700,0.0,1.0
2011-08-12,6.44,6.5883,6.36,6.52,510800,6.44,6.5883,6.36,6.52,510800,0.0,1.0
2011-08-15,7.47,7.48,6.69,6.74,1173800,7.47,7.48,6.69,6.74,1173800,0.0,1.0
2011-08-16,7.61,7.79,7.23,7.4,923100,7.61,7.79,7.23,7.4,923100,0.0,1.0
2011-08-17,7.59,7.82,7.42,7.7,453900,7.59,7.82,7.42,7.7,453900,0.0,1.0
2011-08-18,7.05,7.38,6.9214,7.31,649800,7.05,7.38,6.9214,7.31,649800,0.0,1.0
2011-08-19,7.04,7.36,6.77,6.88,578300,7.04,7.36,6.77,6.88,578300,0.0,1.0
2011-08-22,7.01,7.49,6.95,7.24,532300,7.01,7.49,6.95,7.24,532300,0.0,1.0
2011-08-23,7.56,7.605,7.03,7.07,531600,7.56,7.605,7.03,7.07,531600,0.0,1.0
2011-08-24,7.53,7.74,7.35,7.58,382600,7.53,7.74,7.35,7.58,382600,0.0,1.0
2011-08-25,7.02,7.63,7.0,7.63,595600,7.02,7.63,7.0,7.63,595600,0.0,1.0
2011-08-26,7.24,7.33,6.9008,6.95,395100,7.24,7.33,6.9008,6.95,395100,0.0,1.0
2011-08-29,7.8,7.8,7.28,7.35,436000,7.8,7.8,7.28,7.35,436000,0.0,1.0
2011-08-30,7.78,7.9,7.6024,7.71,414100,7.78,7.9,7.6024,7.71,414100,0.0,1.0
2011-08-31,7.73,7.9,7.67,7.83,484500,7.73,7.9,7.67,7.83,484500,0.0,1.0
2011-09-01,7.78,7.95,7.63,7.72,725000,7.78,7.95,7.63,7.72,725000,0.0,1.0
2011-09-02,7.61,7.75,7.46,7.52,634600,7.61,7.75,7.46,7.52,634600,0.0,1.0
2011-09-06,7.51,7.53,7.2,7.26,549200,7.51,7.53,7.2,7.26,549200,0.0,1.0
2011-09-07,7.95,8.08,7.67,7.73,585000,7.95,8.08,7.67,7.73,585000,0.0,1.0
2011-09-08,7.85,8.24,7.8,7.86,557600,7.85,8.24,7.8,7.86,557600,0.0,1.0
2011-09-09,7.63,8.12,7.39,8.0,677200,7.63,8.12,7.39,8.0,677200,0.0,1.0
2011-09-12,7.82,7.83,7.38,7.45,721700,7.82,7.83,7.38,7.45,721700,0.0,1.0
2011-09-13,7.94,8.01,7.66,7.88,647400,7.94,8.01,7.66,7.88,647400,0.0,1.0
2011-09-14,8.14,8.28,7.87,7.99,636000,8.14,8.28,7.87,7.99,636000,0.0,1.0
2011-09-15,8.5,8.53,8.11,8.25,587800,8.5,8.53,8.11,8.25,587800,0.0,1.0
2011-09-16,7.93,8.58,7.85,8.5,2352700,7.93,8.58,7.85,8.5,2352700,0.0,1.0
2011-09-19,7.98,8.17,7.7,7.73,684200,7.98,8.17,7.7,7.73,684200,0.0,1.0
2011-09-20,7.4,8.06,7.35,7.95,790900,7.4,8.06,7.35,7.95,790900,0.0,1.0
2011-09-21,6.97,7.5,6.96,7.41,980500,6.97,7.5,6.96,7.41,980500,0.0,1.0
2011-09-22,6.73,6.97,6.52,6.79,1224900,6.73,6.97,6.52,6.79,1224900,0.0,1.0
2011-09-23,6.64,6.87,6.53,6.72,905500,6.64,6.87,6.53,6.72,905500,0.0,1.0
2011-09-26,6.79,6.85,6.48,6.67,879400,6.79,6.85,6.48,6.67,879400,0.0,1.0
2011-09-27,7.09,7.28,6.83,6.99,622000,7.09,7.28,6.83,6.99,622000,0.0,1.0
2011-09-28,6.62,7.21,6.62,7.07,568900,6.62,7.21,6.62,7.07,568900,0.0,1.0
2011-09-29,6.65,6.919,6.39,6.85,615100,6.65,6.919,6.39,6.85,615100,0.0,1.0
2011-09-30,6.63,6.8901,6.5,6.52,582600,6.63,6.8901,6.5,6.52,582600,0.0,1.0
2011-10-03,6.24,6.785,6.23,6.54,581700,6.24,6.785,6.23,6.54,581700,0.0,1.0
2011-10-04,6.67,6.7,6.06,6.17,792500,6.67,6.7,6.06,6.17,792500,0.0,1.0
2011-10-05,6.97,7.01,6.4324,6.67,534600,6.97,7.01,6.4324,6.67,534600,0.0,1.0
2011-10-06,7.15,7.15,6.86,6.94,519800,7.15,7.15,6.86,6.94,519800,0.0,1.0
2011-10-07,7.25,7.39,6.97,7.15,698900,7.25,7.39,6.97,7.15,698900,0.0,1.0
2011-10-10,7.63,7.83,7.27,7.43,1049500,7.63,7.83,7.27,7.43,1049500,0.0,1.0
2011-10-11,7.88,7.93,7.51,7.53,662900,7.88,7.93,7.51,7.53,662900,0.0,1.0
2011-10-12,8.06,8.15,7.9,7.95,1058800,8.06,8.15,7.9,7.95,1058800,0.0,1.0
2011-10-13,8.14,8.15,7.77,8.02,566100,8.14,8.15,7.77,8.02,566100,0.0,1.0
2011-10-14,8.13,8.3,8.09,8.22,600800,8.13,8.3,8.09,8.22,600800,0.0,1.0
2011-10-17,7.7,8.15,7.52,8.03,534500,7.7,8.15,7.52,8.03,534500,0.0,1.0
2011-10-18,7.74,7.8785,7.44,7.71,492000,7.74,7.8785,7.44,7.71,492000,0.0,1.0
2011-10-19,7.72,7.98,7.66,7.75,545400,7.72,7.98,7.66,7.75,545400,0.0,1.0
2011-10-20,7.77,7.88,7.52,7.7,459600,7.77,7.88,7.52,7.7,459600,0.0,1.0
2011-10-21,7.92,8.03,7.7,7.93,408000,7.92,8.03,7.7,7.93,408000,0.0,1.0
2011-10-24,8.12,8.3,7.87,7.91,567000,8.12,8.3,7.87,7.91,567000,0.0,1.0
2011-10-25,7.73,8.07,7.69,8.07,433300,7.73,8.07,7.69,8.07,433300,0.0,1.0
2011-10-26,7.93,7.96,7.47,7.8,499600,7.93,7.96,7.47,7.8,499600,0.0,1.0
2011-10-27,8.16,8.32,7.85,8.19,640800,8.16,8.32,7.85,8.19,640800,0.0,1.0
2011-10-28,8.07,8.21,7.92,8.13,408600,8.07,8.21,7.92,8.13,408600,0.0,1.0
2011-10-31,7.95,8.12,7.81,7.93,268300,7.95,8.12,7.81,7.93,268300,0.0,1.0
2011-11-01,7.64,7.88,7.6,7.7,524100,7.64,7.88,7.6,7.7,524100,0.0,1.0
2011-11-02,8.0,8.02,7.65,7.76,456500,8.0,8.02,7.65,7.76,456500,0.0,1.0
2011-11-03,8.22,8.3776,7.85,7.97,656600,8.22,8.3776,7.85,7.97,656600,0.0,1.0
2011-11-04,8.03,8.16,7.89,8.1,391400,8.03,8.16,7.89,8.1,391400,0.0,1.0
2011-11-07,7.88,8.1299,7.67,8.01,387000,7.88,8.1299,7.67,8.01,387000,0.0,1.0
2011-11-08,8.2,8.22,7.84,7.95,561300,8.2,8.22,7.84,7.95,561300,0.0,1.0
2011-11-09,7.9,8.12,7.84,7.93,423300,7.9,8.12,7.84,7.93,423300,0.0,1.0
2011-11-10,7.95,8.04,7.83,8.01,351400,7.95,8.04,7.83,8.01,351400,0.0,1.0
2011-11-11,8.17,8.195,8.02,8.08,441600,8.17,8.195,8.02,8.08,441600,0.0,1.0
2011-11-14,8.11,8.19,8.02,8.13,340300,8.11,8.19,8.02,8.13,340300,0.0,1.0
2011-11-15,8.18,8.2801,8.04,8.05,390700,8.18,8.2801,8.04,8.05,390700,0.0,1.0
2011-11-16,8.29,8.84,8.04,8.04,1676800,8.29,8.84,8.04,8.04,1676800,0.0,1.0
2011-11-17,7.82,8.3893,7.77,8.27,856700,7.82,8.3893,7.77,8.27,856700,0.0,1.0
2011-11-18,7.79,7.97,7.74,7.87,469900,7.79,7.97,7.74,7.87,469900,0.0,1.0
2011-11-21,7.9,7.95,7.55,7.67,475900,7.9,7.95,7.55,7.67,475900,0.0,1.0
2011-11-22,8.08,8.08,7.89,7.89,334100,8.08,8.08,7.89,7.89,334100,0.0,1.0
2011-11-23,7.66,8.0,7.53,7.95,408500,7.66,8.0,7.53,7.95,408500,0.0,1.0
2011-11-25,7.53,7.6304,7.52,7.6,177700,7.53,7.6304,7.52,7.6,177700,0.0,1.0
2011-11-28,7.93,8.04,7.66,7.84,568100,7.93,8.04,7.66,7.84,568100,0.0,1.0
2011-11-29,8.13,8.16,7.82,7.93,544000,8.13,8.16,7.82,7.93,544000,0.0,1.0
2011-11-30,8.49,8.5,8.1,8.39,2024900,8.49,8.5,8.1,8.39,2024900,0.0,1.0
2011-12-01,8.43,8.77,8.4,8.5,978500,8.43,8.77,8.4,8.5,978500,0.0,1.0
2011-12-02,8.54,8.7,8.46,8.49,756400,8.54,8.7,8.46,8.49,756400,0.0,1.0
2011-12-05,8.39,8.6,8.15,8.56,740400,8.39,8.6,8.15,8.56,740400,0.0,1.0
2011-12-06,8.15,8.21,7.91,8.0,2512700,8.15,8.21,7.91,8.0,2512700,0.0,1.0
2011-12-07,8.18,8.24,7.95,8.13,814500,8.18,8.24,7.95,8.13,814500,0.0,1.0
2011-12-08,8.03,8.23,8.02,8.11,892100,8.03,8.23,8.02,8.11,892100,0.0,1.0
2011-12-09,7.97,8.08,7.66,7.77,1441600,7.97,8.08,7.66,7.77,1441600,0.0,1.0
2011-12-12,8.03,8.03,7.73,7.86,668000,8.03,8.03,7.73,7.86,668000,0.0,1.0
2011-12-13,7.9,8.13,7.83,8.09,494300,7.9,8.13,7.83,8.09,494300,0.0,1.0
2011-12-14,8.03,8.08,7.66,7.89,1012000,8.03,8.08,7.66,7.89,1012000,0.0,1.0
2011-12-15,7.98,8.12,7.86,7.98,495200,7.98,8.12,7.86,7.98,495200,0.0,1.0
2011-12-16,7.99,8.14,7.95,8.05,1163700,7.99,8.14,7.95,8.05,1163700,0.0,1.0
2011-12-19,7.91,8.21,7.89,8.09,487500,7.91,8.21,7.89,8.09,487500,0.0,1.0
2011-12-20,8.16,8.18,7.94,8.06,597800,8.16,8.18,7.94,8.06,597800,0.0,1.0
2011-12-21,8.07,8.15,7.83,8.15,556100,8.07,8.15,7.83,8.15,556100,0.0,1.0
2011-12-22,8.13,8.155,8.02,8.1,408600,8.13,8.155,8.02,8.1,408600,0.0,1.0
2011-12-23,8.07,8.16,8.02,8.12,287800,8.07,8.16,8.02,8.12,287800,0.0,1.0
2011-12-27,8.19,8.19,8.0,8.0,241900,8.19,8.19,8.0,8.0,241900,0.0,1.0
2011-12-28,8.07,8.29,8.05,8.16,330500,8.07,8.29,8.05,8.16,330500,0.0,1.0
2011-12-29,8.12,8.16,8.05,8.08,173200,8.12,8.16,8.05,8.08,173200,0.0,1.0
2011-12-30,8.12,8.19,8.08,8.08,264600,8.12,8.19,8.08,8.08,264600,0.0,1.0
2012-01-03,8.07,8.32,8.005,8.28,437300,8.07,8.32,8.005,8.28,437300,0.0,1.0
2012-01-04,7.93,8.14,7.9,8.0,336000,7.93,8.14,7.9,8.0,336000,0.0,1.0
2012-01-05,8.25,8.36,7.95,8.09,710900,8.25,8.36,7.95,8.09,710900,0.0,1.0
2012-01-06,8.34,8.48,8.25,8.41,727200,8.34,8.48,8.25,8.41,727200,0.0,1.0
2012-01-09,8.83,8.86,8.34,8.42,750300,8.83,8.86,8.34,8.42,750300,0.0,1.0
2012-01-10,8.9,9.04,8.8,9.0,626300,8.9,9.04,8.8,9.0,626300,0.0,1.0
2012-01-11,8.95,9.0,8.8,8.88,374100,8.95,9.0,8.8,8.88,374100,0.0,1.0
2012-01-12,9.49,9.57,8.9,8.95,1051800,9.49,9.57,8.9,8.95,1051800,0.0,1.0
2012-01-13,9.39,9.59,9.16,9.4,478500,9.39,9.59,9.16,9.4,478500,0.0,1.0
2012-01-17,9.62,9.79,9.451,9.5,787200,9.62,9.79,9.451,9.5,787200,0.0,1.0
2012-01-18,9.35,9.65,9.27,9.6,446900,9.35,9.65,9.27,9.6,446900,0.0,1.0
2012-01-19,9.07,9.47,9.02,9.38,547900,9.07,9.47,9.02,9.38,547900,0.0,1.0
2012-01-20,8.92,9.09,8.63,9.07,655100,8.92,9.09,8.63,9.07,655100,0.0,1.0
2012-01-23,8.77,9.13,8.75,8.93,360200,8.77,9.13,8.75,8.93,360200,0.0,1.0
2012-01-24,9.01,9.03,8.66,8.71,741800,9.01,9.03,8.66,8.71,741800,0.0,1.0
2012-01-25,9.23,9.27,8.9,8.98,553400,9.23,9.27,8.9,8.98,553400,0.0,1.0
2012-01-26,9.34,9.36,9.08,9.27,676500,9.34,9.36,9.08,9.27,676500,0.0,1.0
2012-01-27,9.35,9.4,9.24,9.33,329300,9.35,9.4,9.24,9.33,329300,0.0,1.0
2012-01-30,9.1,9.36,9.08,9.23,403800,9.1,9.36,9.08,9.23,403800,0.0,1.0
2012-01-31,9.34,9.36,9.12,9.17,301600,9.34,9.36,9.12,9.17,301600,0.0,1.0
2012-02-01,9.47,9.6,9.28,9.39,526100,9.47,9.6,9.28,9.39,526100,0.0,1.0
2012-02-02,9.36,9.57,9.31,9.46,318500,9.36,9.57,9.31,9.46,318500,0.0,1.0
2012-02-03,9.48,9.73,9.29,9.5,451000,9.48,9.73,9.29,9.5,451000,0.0,1.0
2012-02-06,9.52,9.6,9.13,9.42,230100,9.52,9.6,9.13,9.42,230100,0.0,1.0
2012-02-07,9.4,9.6,9.32,9.53,305900,9.4,9.6,9.32,9.53,305900,0.0,1.0
2012-02-08,9.32,9.54,9.19,9.41,334400,9.32,9.54,9.19,9.41,334400,0.0,1.0
2012-02-09,9.15,9.36,9.14,9.36,186700,9.15,9.36,9.14,9.36,186700,0.0,1.0
2012-02-10,9.0,9.24,8.98,9.07,331500,9.0,9.24,8.98,9.07,331500,0.0,1.0
2012-02-13,9.07,9.2301,8.98,9.13,280200,9.07,9.2301,8.98,9.13,280200,0.0,1.0
2012-02-14,9.12,9.12,8.86,9.07,300700,9.12,9.12,8.86,9.07,300700,0.0,1.0
2012-02-15,9.04,9.2,8.93,9.15,279100,9.04,9.2,8.93,9.15,279100,0.0,1.0
2012-02-16,9.33,9.33,8.9,9.0,519200,9.33,9.33,8.9,9.0,519200,0.0,1.0
2012-02-17,9.31,9.42,9.25,9.31,479200,9.31,9.42,9.25,9.31,479200,0.0,1.0
2012-02-21,8.89,9.335,8.82,9.32,559200,8.89,9.335,8.82,9.32,559200,0.0,1.0
2012-02-22,8.86,8.99,8.84,8.85,224400,8.86,8.99,8.84,8.85,224400,0.0,1.0
2012-02-23,9.19,9.36,8.86,8.93,462900,9.19,9.36,8.86,8.93,462900,0.0,1.0
2012-02-24,9.32,9.46,9.17,9.25,454000,9.32,9.46,9.17,9.25,454000,0.0,1.0
2012-02-27,9.07,9.32,9.05,9.3,462700,9.07,9.32,9.05,9.3,462700,0.0,1.0
2012-02-28,9.47,9.5,9.08,9.09,373300,9.47,9.5,9.08,9.09,373300,0.0,1.0
2012-02-29,9.39,9.72,9.3301,9.46,526600,9.39,9.72,9.3301,9.46,526600,0.0,1.0
2012-03-01,9.69,9.75,9.33,9.42,618100,9.69,9.75,9.33,9.42,618100,0.0,1.0
2012-03-02,9.61,9.88,9.55,9.67,534000,9.61,9.88,9.55,9.67,534000,0.0,1.0
2012-03-05,9.32,9.57,9.28,9.57,338700,9.32,9.57,9.28,9.57,338700,0.0,1.0
2012-03-06,9.01,9.27,8.96,9.18,573500,9.01,9.27,8.96,9.18,573500,0.0,1.0
2012-03-07,9.0,9.15,8.99,9.02,344100,9.0,9.15,8.99,9.02,344100,0.0,1.0
2012-03-08,9.18,9.27,9.01,9.11,324100,9.18,9.27,9.01,9.11,324100,0.0,1.0
2012-03-09,9.47,9.52,9.14,9.17,401800,9.47,9.52,9.14,9.17,401800,0.0,1.0
2012-03-12,9.6,9.69,9.32,9.5,411100,9.6,9.69,9.32,9.5,411100,0.0,1.0
2012-03-13,9.96,10.05,9.5955,9.68,886800,9.96,10.05,9.5955,9.68,886800,0.0,1.0
2012-03-14,9.99,10.24,9.88,9.95,391100,9.99,10.24,9.88,9.95,391100,0.0,1.0
2012-03-15,10.02,10.21,9.9,10.02,541700,10.02,10.21,9.9,10.02,541700,0.0,1.0
2012-03-16,9.96,10.16,9.92,10.06,762400,9.96,10.16,9.92,10.06,762400,0.0,1.0
2012-03-19,10.04,10.11,9.97,10.0,318200,10.04,10.11,9.97,10.0,318200,0.0,1.0
2012-03-20,9.8,10.0,9.66,9.98,331200,9.8,10.0,9.66,9.98,331200,0.0,1.0
2012-03-21,9.72,9.86,9.641,9.86,226300,9.72,9.86,9.641,9.86,226300,0.0,1.0
2012-03-22,9.7,9.75,9.5801,9.6,200400,9.7,9.75,9.5801,9.6,200400,0.0,1.0
2012-03-23,9.82,9.84,9.51,9.69,247300,9.82,9.84,9.51,9.69,247300,0.0,1.0
2012-03-26,10.24,10.25,9.93,9.93,681800,10.24,10.25,9.93,9.93,681800,0.0,1.0
2012-03-27,10.22,10.275,10.13,10.24,419800,10.22,10.275,10.13,10.24,419800,0.0,1.0
2012-03-28,10.77,10.78,10.25,10.27,749300,10.77,10.78,10.25,10.27,749300,0.0,1.0
2012-03-29,11.03,11.06,10.66,10.72,609300,11.03,11.06,10.66,10.72,609300,0.0,1.0
2012-03-30,11.16,11.24,11.11,11.11,548400,11.16,11.24,11.11,11.11,548400,0.0,1.0
2012-04-02,10.76,11.15,10.72,11.15,584800,10.76,11.15,10.72,11.15,584800,0.0,1.0
2012-04-03,10.47,10.79,10.4,10.73,511600,10.47,10.79,10.4,10.73,511600,0.0,1.0
2012-04-04,10.24,10.3501,10.07,10.33,508400,10.24,10.3501,10.07,10.33,508400,0.0,1.0
2012-04-05,10.44,10.47,10.15,10.19,273100,10.44,10.47,10.15,10.19,273100,0.0,1.0
2012-04-09,10.08,10.27,10.02,10.23,411700,10.08,10.27,10.02,10.23,411700,0.0,1.0
2012-04-10,9.55,10.06,9.52,10.02,903900,9.55,10.06,9.52,10.02,903900,0.0,1.0
2012-04-11,10.0,10.0,9.64,9.69,419100,10.0,10.0,9.64,9.69,419100,0.0,1.0
2012-04-12,10.1,10.14,9.91,9.97,397100,10.1,10.14,9.91,9.97,397100,0.0,1.0
2012-04-13,9.995,10.1,9.82,10.09,368300,9.995,10.1,9.82,10.09,368300,0.0,1.0
2012-04-16,10.22,10.237,9.9,10.01,542200,10.22,10.237,9.9,10.01,542200,0.0,1.0
2012-04-17,10.49,10.55,10.27,10.3,361500,10.49,10.55,10.27,10.3,361500,0.0,1.0
2012-04-18,10.26,10.5,10.22,10.43,245600,10.26,10.5,10.22,10.43,245600,0.0,1.0
2012-04-19,10.08,10.56,10.05,10.31,378600,10.08,10.56,10.05,10.31,378600,0.0,1.0
2012-04-20,10.15,10.32,10.06,10.23,307500,10.15,10.32,10.06,10.23,307500,0.0,1.0
2012-04-23,10.17,10.18,9.87,10.05,364800,10.17,10.18,9.87,10.05,364800,0.0,1.0
2012-04-24,10.56,10.57,10.0,10.18,513800,10.56,10.57,10.0,10.18,513800,0.0,1.0
2012-04-25,10.72,10.82,10.46,10.68,438000,10.72,10.82,10.46,10.68,438000,0.0,1.0
2012-04-26,10.88,10.92,10.65,10.72,300700,10.88,10.92,10.65,10.72,300700,0.0,1.0
2012-04-27,11.03,11.13,10.58,10.84,549800,11.03,11.13,10.58,10.84,549800,0.0,1.0
2012-04-30,10.77,11.07,10.74,11.02,298000,10.77,11.07,10.74,11.02,298000,0.0,1.0
2012-05-01,10.33,10.775,10.16,10.71,985400,10.33,10.775,10.16,10.71,985400,0.0,1.0
2012-05-02,10.24,10.49,10.06,10.21,601000,10.24,10.49,10.06,10.21,601000,0.0,1.0
2012-05-03,10.1,10.22,9.9,10.2,612600,10.1,10.22,9.9,10.2,612600,0.0,1.0
2012-05-04,10.025,10.08,9.93,10.07,370200,10.025,10.08,9.93,10.07,370200,0.0,1.0
2012-05-07,10.24,10.36,9.97,9.97,302000,10.24,10.36,9.97,9.97,302000,0.0,1.0
2012-05-08,10.11,10.19,9.88,10.12,470200,10.11,10.19,9.88,10.12,470200,0.0,1.0
2012-05-09,10.16,10.18,9.96,9.96,496100,10.16,10.18,9.96,9.96,496100,0.0,1.0
2012-05-10,10.5,10.53,10.21,10.27,372000,10.5,10.53,10.21,10.27,372000,0.0,1.0
2012-05-11,10.72,10.8199,10.43,10.43,423900,10.72,10.8199,10.43,10.43,423900,0.0,1.0
2012-05-14,10.49,10.79,10.38,10.59,327900,10.49,10.79,10.38,10.59,327900,0.0,1.0
2012-05-15,10.26,10.58,10.18,10.46,280000,10.26,10.58,10.18,10.46,280000,0.0,1.0
2012-05-16,10.12,10.2901,10.1,10.28,341800,10.12,10.2901,10.1,10.28,341800,0.0,1.0
2012-05-17,10.01,10.27,9.9,10.19,583400,10.01,10.27,9.9,10.19,583400,0.0,1.0
2012-05-18,9.88,10.05,9.69,9.96,619900,9.88,10.05,9.69,9.96,619900,0.0,1.0
2012-05-21,10.16,10.17,9.77,9.88,559100,10.16,10.17,9.77,9.88,559100,0.0,1.0
2012-05-22,10.27,10.48,10.11,10.19,412500,10.27,10.48,10.11,10.19,412500,0.0,1.0
2012-05-23,10.15,10.25,9.94,10.2,419000,10.15,10.25,9.94,10.2,419000,0.0,1.0
2012-05-24,10.18,10.32,10.0,10.2,279700,10.18,10.32,10.0,10.2,279700,0.0,1.0
2012-05-25,10.24,10.32,10.11,10.18,284000,10.24,10.32,10.11,10.18,284000,0.0,1.0
2012-05-29,10.24,10.37,10.1,10.37,235100,10.24,10.37,10.1,10.37,235100,0.0,1.0
2012-05-30,9.96,10.21,9.88,10.11,446400,9.96,10.21,9.88,10.11,446400,0.0,1.0
2012-05-31,9.88,10.0288,9.81,10.0,298400,9.88,10.0288,9.81,10.0,298400,0.0,1.0
2012-06-01,9.65,9.79,9.63,9.66,358700,9.65,9.79,9.63,9.66,358700,0.0,1.0
2012-06-04,9.82,9.84,9.49,9.7,302500,9.82,9.84,9.49,9.7,302500,0.0,1.0
2012-06-05,9.94,9.96,9.7101,9.77,383800,9.94,9.96,9.7101,9.77,383800,0.0,1.0
2012-06-06,9.85,10.01,9.8,10.0,349300,9.85,10.01,9.8,10.0,349300,0.0,1.0
2012-06-07,9.89,9.967,9.81,9.96,326200,9.89,9.967,9.81,9.96,326200,0.0,1.0
2012-06-08,10.19,10.23,9.83,9.83,522100,10.19,10.23,9.83,9.83,522100,0.0,1.0
2012-06-11,9.9,10.25,9.9,10.24,401400,9.9,10.25,9.9,10.24,401400,0.0,1.0
2012-06-12,9.98,10.01,9.84,9.95,282900,9.98,10.01,9.84,9.95,282900,0.0,1.0
2012-06-13,10.0,10.19,9.9499,9.96,605600,10.0,10.19,9.9499,9.96,605600,0.0,1.0
2012-06-14,10.2,10.218,9.95,9.97,258900,10.2,10.218,9.95,9.97,258900,0.0,1.0
2012-06-15,10.27,10.35,10.16,10.28,870400,10.27,10.35,10.16,10.28,870400,0.0,1.0
2012-06-18,10.54,10.59,10.22,10.22,664300,10.54,10.59,10.22,10.22,664300,0.0,1.0
2012-06-19,10.87,10.91,10.56,10.6,760900,10.87,10.91,10.56,10.6,760900,0.0,1.0
2012-06-20,10.69,11.05,10.65,10.9,280300,10.69,11.05,10.65,10.9,280300,0.0,1.0
2012-06-21,10.27,10.8577,10.21,10.72,420400,10.27,10.8577,10.21,10.72,420400,0.0,1.0
2012-06-22,10.5,10.52,10.2,10.37,995800,10.5,10.52,10.2,10.37,995800,0.0,1.0
2012-06-25,10.22,10.4487,10.15,10.32,276300,10.22,10.4487,10.15,10.32,276300,0.0,1.0
2012-06-26,10.26,10.33,10.1,10.29,344900,10.26,10.33,10.1,10.29,344900,0.0,1.0
2012-06-27,10.58,10.65,10.17,10.31,358900,10.58,10.65,10.17,10.31,358900,0.0,1.0
2012-06-28,10.38,10.55,10.165,10.48,534000,10.38,10.55,10.165,10.48,534000,0.0,1.0
2012-06-29,10.72,10.75,10.49,10.6,441500,10.72,10.75,10.49,10.6,441500,0.0,1.0
2012-07-02,11.08,11.11,10.69,10.77,899200,11.08,11.11,10.69,10.77,899200,0.0,1.0
2012-07-03,11.18,11.3,11.08,11.15,292200,11.18,11.3,11.08,11.15,292200,0.0,1.0
2012-07-05,11.18,11.26,10.97,11.12,366400,11.18,11.26,10.97,11.12,366400,0.0,1.0
2012-07-06,11.32,11.34,10.88,11.03,400900,11.32,11.34,10.88,11.03,400900,0.0,1.0
2012-07-09,11.22,11.36,11.035,11.31,407100,11.22,11.36,11.035,11.31,407100,0.0,1.0
2012-07-10,11.2,11.4,11.12,11.34,327400,11.2,11.4,11.12,11.34,327400,0.0,1.0
2012-07-11,11.24,11.31,11.05,11.2,253000,11.24,11.31,11.05,11.2,253000,0.0,1.0
2012-07-12,11.29,11.3,10.92,11.16,445300,11.29,11.3,10.92,11.16,445300,0.0,1.0
2012-07-13,11.4,11.57,11.3,11.33,357500,11.4,11.57,11.3,11.33,357500,0.0,1.0
2012-07-16,11.45,11.54,11.3,11.41,249500,11.45,11.54,11.3,11.41,249500,0.0,1.0
2012-07-17,11.37,11.69,11.28,11.55,394300,11.37,11.69,11.28,11.55,394300,0.0,1.0
2012-07-18,10.84,11.39,10.82,11.39,889500,10.84,11.39,10.82,11.39,889500,0.0,1.0
2012-07-19,10.89,11.02,10.83,10.94,284200,10.89,11.02,10.83,10.94,284200,0.0,1.0
2012-07-20,10.65,10.88,10.61,10.8,357800,10.65,10.88,10.61,10.8,357800,0.0,1.0
2012-07-23,10.24,10.42,10.18,10.42,335100,10.24,10.42,10.18,10.42,335100,0.0,1.0
2012-07-24,10.07,10.33,10.0,10.25,438000,10.07,10.33,10.0,10.25,438000,0.0,1.0
2012-07-25,10.02,10.2,9.89,10.04,707900,10.02,10.2,9.89,10.04,707900,0.0,1.0
2012-07-26,10.18,10.3698,10.07,10.15,336100,10.18,10.3698,10.07,10.15,336100,0.0,1.0
2012-07-27,10.56,10.6,10.04,10.19,450400,10.56,10.6,10.04,10.19,450400,0.0,1.0
2012-07-30,10.25,10.62,10.24,10.57,299400,10.25,10.62,10.24,10.57,299400,0.0,1.0
2012-07-31,10.25,10.41,10.23,10.25,402700,10.25,10.41,10.23,10.25,402700,0.0,1.0
2012-08-01,10.14,10.46,10.13,10.3,429400,10.14,10.46,10.13,10.3,429400,0.0,1.0
2012-08-02,10.09,10.3,9.96,10.11,520800,10.09,10.3,9.96,10.11,520800,0.0,1.0
2012-08-03,10.38,10.46,10.21,10.28,321100,10.38,10.46,10.21,10.28,321100,0.0,1.0
2012-08-06,10.63,10.8025,10.42,10.42,357100,10.63,10.8025,10.42,10.42,357100,0.0,1.0
2012-08-07,10.29,10.68,10.27,10.67,408900,10.29,10.68,10.27,10.67,408900,0.0,1.0
2012-08-08,10.05,10.2,9.8,9.95,3994800,10.05,10.2,9.8,9.95,3994800,0.0,1.0
2012-08-09,10.07,10.23,9.95,10.06,883200,10.07,10.23,9.95,10.06,883200,0.0,1.0
2012-08-10,10.39,10.48,10.08,10.1,754800,10.39,10.48,10.08,10.1,754800,0.0,1.0
2012-08-13,10.24,10.42,10.16,10.39,351300,10.24,10.42,10.16,10.39,351300,0.0,1.0
2012-08-14,10.24,10.3886,10.21,10.3,259000,10.24,10.3886,10.21,10.3,259000,0.0,1.0
2012-08-15,10.34,10.45,10.18,10.23,179000,10.34,10.45,10.18,10.23,179000,0.0,1.0
2012-08-16,10.59,10.63,10.25,10.35,251600,10.59,10.63,10.25,10.35,251600,0.0,1.0
2012-08-17,10.6,10.6,10.351,10.55,273500,10.6,10.6,10.351,10.55,273500,0.0,1.0
2012-08-20,10.52,10.63,10.3701,10.56,285400,10.52,10.63,10.3701,10.56,285400,0.0,1.0
2012-08-21,10.14,10.5998,10.01,10.59,450800,10.14,10.5998,10.01,10.59,450800,0.0,1.0
2012-08-22,10.03,10.2499,10.01,10.15,410100,10.03,10.2499,10.01,10.15,410100,0.0,1.0
2012-08-23,9.97,10.1553,9.93,10.01,417100,9.97,10.1553,9.93,10.01,417100,0.0,1.0
2012-08-24,9.99,10.01,9.87,9.92,544800,9.99,10.01,9.87,9.92,544800,0.0,1.0
2012-08-27,10.26,10.28,9.95,10.06,390600,10.26,10.28,9.95,10.06,390600,0.0,1.0
2012-08-28,10.36,10.5,10.235,10.27,328900,10.36,10.5,10.235,10.27,328900,0.0,1.0
2012-08-29,10.17,10.42,10.16,10.4,455300,10.17,10.42,10.16,10.4,455300,0.0,1.0
2012-08-30,10.02,10.21,10.0,10.14,366100,10.02,10.21,10.0,10.14,366100,0.0,1.0
2012-08-31,9.93,10.13,9.9,10.13,1132000,9.93,10.13,9.9,10.13,1132000,0.0,1.0
2012-09-04,10.11,10.17,9.84,9.98,563100,10.11,10.17,9.84,9.98,563100,0.0,1.0
2012-09-05,10.15,10.24,10.06,10.07,522100,10.15,10.24,10.06,10.07,522100,0.0,1.0
2012-09-06,10.44,10.485,10.18,10.24,489400,10.44,10.485,10.18,10.24,489400,0.0,1.0
2012-09-07,10.31,10.5,10.28,10.47,302700,10.31,10.5,10.28,10.47,302700,0.0,1.0
2012-09-10,10.35,10.43,10.17,10.31,233100,10.35,10.43,10.17,10.31,233100,0.0,1.0
2012-09-11,10.37,10.5,10.29,10.39,232500,10.37,10.5,10.29,10.39,232500,0.0,1.0
2012-09-12,10.27,10.49,10.24,10.4,179100,10.27,10.49,10.24,10.4,179100,0.0,1.0
2012-09-13,10.41,10.6,10.25,10.28,397900,10.41,10.6,10.25,10.28,397900,0.0,1.0
2012-09-14,10.32,10.5,10.25,10.42,446100,10.32,10.5,10.25,10.42,446100,0.0,1.0
2012-09-17,10.28,10.3464,10.18,10.29,313400,10.28,10.3464,10.18,10.29,313400,0.0,1.0
2012-09-18,10.45,10.46,10.23,10.3,213100,10.45,10.46,10.23,10.3,213100,0.0,1.0
2012-09-19,10.73,10.73,10.43,10.49,352700,10.73,10.73,10.43,10.49,352700,0.0,1.0
2012-09-20,10.76,10.87,10.63,10.63,294900,10.76,10.87,10.63,10.63,294900,0.0,1.0
2012-09-21,10.85,10.95,10.76,10.89,641200,10.85,10.95,10.76,10.89,641200,0.0,1.0
2012-09-24,10.9,10.99,10.56,10.8,280100,10.9,10.99,10.56,10.8,280100,0.0,1.0
2012-09-25,11.27,11.3,10.8511,10.94,876700,11.27,11.3,10.8511,10.94,876700,0.0,1.0
2012-09-26,10.97,11.4,10.88,11.27,477700,10.97,11.4,10.88,11.27,477700,0.0,1.0
2012-09-27,10.95,11.1,10.78,11.01,557700,10.95,11.1,10.78,11.01,557700,0.0,1.0
2012-09-28,11.0,11.1175,10.79,10.92,274900,11.0,11.1175,10.79,10.92,274900,0.0,1.0
2012-10-01,11.17,11.27,11.04,11.06,803300,11.17,11.27,11.04,11.06,803300,0.0,1.0
2012-10-02,11.32,11.5,11.16,11.22,330400,11.32,11.5,11.16,11.22,330400,0.0,1.0
2012-10-03,11.3,11.47,11.22,11.33,225100,11.3,11.47,11.22,11.33,225100,0.0,1.0
2012-10-04,11.36,11.38,11.2,11.38,248600,11.36,11.38,11.2,11.38,248600,0.0,1.0
2012-10-05,11.63,11.74,11.36,11.43,418700,11.63,11.74,11.36,11.43,418700,0.0,1.0
2012-10-08,11.89,12.3,11.8285,12.3,1239700,11.89,12.3,11.8285,12.3,1239700,0.0,1.0
2012-10-09,11.32,11.95,11.2896,11.93,581300,11.32,11.95,11.2896,11.93,581300,0.0,1.0
2012-10-10,11.67,11.7,11.33,11.33,658100,11.67,11.7,11.33,11.33,658100,0.0,1.0
2012-10-11,11.6,11.84,11.58,11.75,601100,11.6,11.84,11.58,11.75,601100,0.0,1.0
2012-10-12,10.65,11.6,10.52,11.32,1521000,10.65,11.6,10.52,11.32,1521000,0.0,1.0
2012-10-15,10.28,10.7,10.22,10.64,832800,10.28,10.7,10.22,10.64,832800,0.0,1.0
2012-10-16,10.0503,10.91,9.63,10.29,3424400,10.0503,10.91,9.63,10.29,3424400,0.0,1.0
2012-10-17,10.15,10.31,10.0,10.22,609800,10.15,10.31,10.0,10.22,609800,0.0,1.0
2012-10-18,10.0,10.175,9.95,10.11,606400,10.0,10.175,9.95,10.11,606400,0.0,1.0
2012-10-19,9.84,10.08,9.71,9.97,855100,9.84,10.08,9.71,9.97,855100,0.0,1.0
2012-10-22,9.4,9.99,9.26,9.86,1046100,9.4,9.99,9.26,9.86,1046100,0.0,1.0
2012-10-23,9.24,9.29,8.87,9.27,1005900,9.24,9.29,8.87,9.27,1005900,0.0,1.0
2012-10-24,9.15,9.36,9.13,9.23,425200,9.15,9.36,9.13,9.23,425200,0.0,1.0
2012-10-25,9.44,9.45,9.13,9.22,636800,9.44,9.45,9.13,9.22,636800,0.0,1.0
2012-10-26,9.41,9.53,9.23,9.36,567300,9.41,9.53,9.23,9.36,567300,0.0,1.0
2012-10-31,9.46,9.55,9.11,9.2,769700,9.46,9.55,9.11,9.2,769700,0.0,1.0
2012-11-01,9.06,9.5,9.01,9.42,740400,9.06,9.5,9.01,9.42,740400,0.0,1.0
2012-11-02,9.03,9.18,9.01,9.08,477300,9.03,9.18,9.01,9.08,477300,0.0,1.0
2012-11-05,9.55,9.82,9.0999,9.14,824100,9.55,9.82,9.0999,9.14,824100,0.0,1.0
2012-11-06,9.33,9.64,9.24,9.54,404600,9.33,9.64,9.24,9.54,404600,0.0,1.0
2012-11-07,9.11,9.4895,9.04,9.25,742800,9.11,9.4895,9.04,9.25,742800,0.0,1.0
2012-11-08,9.0889,9.24,8.9901,9.13,386600,9.0889,9.24,8.9901,9.13,386600,0.0,1.0
2012-11-09,9.22,9.38,9.04,9.08,766000,9.22,9.38,9.04,9.08,766000,0.0,1.0
2012-11-12,9.27,9.37,9.15,9.27,299000,9.27,9.37,9.15,9.27,299000,0.0,1.0
2012-11-13,9.28,9.32,9.09,9.22,389400,9.28,9.32,9.09,9.22,389400,0.0,1.0
2012-11-14,8.98,9.34,8.89,9.33,568500,8.98,9.34,8.89,9.33,568500,0.0,1.0
2012-11-15,9.02,9.15,8.99,9.01,486900,9.02,9.15,8.99,9.01,486900,0.0,1.0
2012-11-16,9.54,9.66,9.02,9.09,940800,9.54,9.66,9.02,9.09,940800,0.0,1.0
2012-11-19,9.26,9.66,9.08,9.66,829300,9.26,9.66,9.08,9.66,829300,0.0,1.0
2012-11-20,9.17,9.4182,9.1,9.3,929300,9.17,9.4182,9.1,9.3,929300,0.0,1.0
2012-11-21,9.27,9.28,9.14,9.22,223900,9.27,9.28,9.14,9.22,223900,0.0,1.0
2012-11-23,9.55,9.55,9.25,9.28,175700,9.55,9.55,9.25,9.28,175700,0.0,1.0
2012-11-26,9.49,9.56,9.37,9.54,309700,9.49,9.56,9.37,9.54,309700,0.0,1.0
2012-11-27,9.32,9.56,9.19,9.51,443700,9.32,9.56,9.19,9.51,443700,0.0,1.0
2012-11-28,9.4,9.415,9.02,9.31,341600,9.4,9.415,9.02,9.31,341600,0.0,1.0
2012-11-29,9.66,9.72,9.46,9.5,412800,9.66,9.72,9.46,9.5,412800,0.0,1.0
2012-11-30,9.81,9.8899,9.5,9.7,859900,9.81,9.8899,9.5,9.7,859900,0.0,1.0
2012-12-03,9.71,10.029,9.58,10.0,750300,9.71,10.029,9.58,10.0,750300,0.0,1.0
2012-12-04,9.69,9.8414,9.56,9.69,491300,9.69,9.8414,9.56,9.69,491300,0.0,1.0
2012-12-05,9.69,9.999,9.69,9.74,573800,9.69,9.999,9.69,9.74,573800,0.0,1.0
2012-12-06,9.99,10.06,9.65,9.66,698900,9.99,10.06,9.65,9.66,698900,0.0,1.0
2012-12-07,9.95,10.1,9.8,10.07,793600,9.95,10.1,9.8,10.07,793600,0.0,1.0
2012-12-10,9.9009,10.05,9.81,9.97,553600,9.9009,10.05,9.81,9.97,553600,0.0,1.0
2012-12-11,10.35,10.41,9.9401,9.99,652300,10.35,10.41,9.9401,9.99,652300,0.0,1.0
2012-12-12,10.2,10.4,10.15,10.4,545900,10.2,10.4,10.15,10.4,545900,0.0,1.0
2012-12-13,10.19,10.32,10.11,10.19,297300,10.19,10.32,10.11,10.19,297300,0.0,1.0
2012-12-14,9.96,10.33,9.9,10.14,554400,9.96,10.33,9.9,10.14,554400,0.0,1.0
2012-12-17,10.29,10.29,9.891,9.98,507500,10.29,10.29,9.891,9.98,507500,0.0,1.0
2012-12-18,10.58,10.64,10.28,10.28,734100,10.58,10.64,10.28,10.28,734100,0.0,1.0
2012-12-19,10.23,10.6,10.12,10.55,723200,10.23,10.6,10.12,10.55,723200,0.0,1.0
2012-12-20,10.95,10.97,10.3012,10.44,1141400,10.95,10.97,10.3012,10.44,1141400,0.0,1.0
2012-12-21,10.71,10.99,10.535,10.99,1153600,10.71,10.99,10.535,10.99,1153600,0.0,1.0
2012-12-24,10.71,10.73,10.54,10.73,237000,10.71,10.73,10.54,10.73,237000,0.0,1.0
2012-12-26,10.59,10.7799,10.44,10.69,427500,10.59,10.7799,10.44,10.69,427500,0.0,1.0
2012-12-27,10.49,10.75,10.34,10.53,405700,10.49,10.75,10.34,10.53,405700,0.0,1.0
2012-12-28,10.45,10.6,10.4,10.43,280900,10.45,10.6,10.4,10.43,280900,0.0,1.0
2012-12-31,10.59,10.65,10.05,10.4,797500,10.59,10.65,10.05,10.4,797500,0.0,1.0
2013-01-02,11.05,11.08,10.7,10.86,1001300,11.05,11.08,10.7,10.86,1001300,0.0,1.0
2013-01-03,11.08,11.26,10.9,11.03,656200,11.08,11.26,10.9,11.03,656200,0.0,1.0
2013-01-04,11.06,11.16,10.95,11.16,513800,11.06,11.16,10.95,11.16,513800,0.0,1.0
2013-01-07,11.4706,11.49,11.04,11.04,950500,11.4706,11.49,11.04,11.04,950500,0.0,1.0
2013-01-08,11.82,11.88,11.51,11.57,1675200,11.82,11.88,11.51,11.57,1675200,0.0,1.0
2013-01-09,11.69,11.98,11.6,11.98,1196600,11.69,11.98,11.6,11.98,1196600,0.0,1.0
2013-01-10,11.73,11.8699,11.56,11.8,589500,11.73,11.8699,11.56,11.8,589500,0.0,1.0
2013-01-11,11.59,11.84,11.59,11.75,502100,11.59,11.84,11.59,11.75,502100,0.0,1.0
2013-01-14,11.5,11.63,11.46,11.6,598500,11.5,11.63,11.46,11.6,598500,0.0,1.0
2013-01-15,11.69,11.73,11.4,11.46,721000,11.69,11.73,11.4,11.46,721000,0.0,1.0
2013-01-16,11.59,11.6999,11.5,11.63,306800,11.59,11.6999,11.5,11.63,306800,0.0,1.0
2013-01-17,11.49,11.75,11.48,11.69,523700,11.49,11.75,11.48,11.69,523700,0.0,1.0
2013-01-18,11.47,11.53,11.28,11.51,382200,11.47,11.53,11.28,11.51,382200,0.0,1.0
2013-01-22,11.35,11.5,11.3,11.44,491100,11.35,11.5,11.3,11.44,491100,0.0,1.0
2013-01-23,11.25,11.44,11.19,11.35,698500,11.25,11.44,11.19,11.35,698500,0.0,1.0
2013-01-24,11.45,11.56,11.17,11.25,403200,11.45,11.56,11.17,11.25,403200,0.0,1.0
2013-01-25,11.42,11.519,11.35,11.46,381500,11.42,11.519,11.35,11.46,381500,0.0,1.0
2013-01-28,11.4,11.53,11.25,11.42,578500,11.4,11.53,11.25,11.42,578500,0.0,1.0
2013-01-29,11.1,11.4,10.95,11.37,897600,11.1,11.4,10.95,11.37,897600,0.0,1.0
2013-01-30,10.82,11.23,10.76,11.07,690500,10.82,11.23,10.76,11.07,690500,0.0,1.0
2013-01-31,11.02,11.1,10.78,10.84,774800,11.02,11.1,10.78,10.84,774800,0.0,1.0
2013-02-01,11.25,11.29,10.96,11.09,694800,11.25,11.29,10.96,11.09,694800,0.0,1.0
2013-02-04,11.09,11.2,10.99,11.19,447500,11.09,11.2,10.99,11.19,447500,0.0,1.0
2013-02-05,11.13,11.28,11.02,11.12,497600,11.13,11.28,11.02,11.12,497600,0.0,1.0
2013-02-06,11.11,11.18,11.05,11.08,275700,11.11,11.18,11.05,11.08,275700,0.0,1.0
2013-02-07,10.86,11.13,10.85,11.13,583700,10.86,11.13,10.85,11.13,583700,0.0,1.0
2013-02-08,10.87,11.001,10.83,10.9,400200,10.87,11.001,10.83,10.9,400200,0.0,1.0
2013-02-11,10.96,11.0,10.81,10.9,506000,10.96,11.0,10.81,10.9,506000,0.0,1.0
2013-02-12,11.0,11.03,10.93,10.98,412700,11.0,11.03,10.93,10.98,412700,0.0,1.0
2013-02-13,11.07,11.08,10.97,11.05,348500,11.07,11.08,10.97,11.05,348500,0.0,1.0
2013-02-14,11.15,11.15,11.0,11.08,419600,11.15,11.15,11.0,11.08,419600,0.0,1.0
2013-02-15,11.22,11.44,11.16,11.22,526900,11.22,11.44,11.16,11.22,526900,0.0,1.0
2013-02-19,11.35,11.405,11.25,11.26,402600,11.35,11.405,11.25,11.26,402600,0.0,1.0
2013-02-20,10.57,11.35,10.56,11.35,1183400,10.57,11.35,10.56,11.35,1183400,0.0,1.0
2013-02-21,10.34,10.73,10.19,10.72,700800,10.34,10.73,10.19,10.72,700800,0.0,1.0
2013-02-22,10.82,10.83,10.36,10.42,438500,10.82,10.83,10.36,10.42,438500,0.0,1.0
2013-02-25,10.5,10.93,10.5,10.87,420900,10.5,10.93,10.5,10.87,420900,0.0,1.0
2013-02-26,10.87,11.04,10.445,10.6,738000,10.87,11.04,10.445,10.6,738000,0.0,1.0
2013-02-27,10.69,11.035,10.6,10.92,459400,10.69,11.035,10.6,10.92,459400,0.0,1.0
2013-02-28,10.695,10.94,10.65,10.68,421900,10.695,10.94,10.65,10.68,421900,0.0,1.0
2013-03-01,10.98,11.0,10.56,10.6,517500,10.98,11.0,10.56,10.6,517500,0.0,1.0
2013-03-04,10.98,11.03,10.79,10.92,543900,10.98,11.03,10.79,10.92,543900,0.0,1.0
2013-03-05,10.9,11.06,10.78,11.01,461400,10.9,11.06,10.78,11.01,461400,0.0,1.0
2013-03-06,10.86,10.9601,10.78,10.91,402200,10.86,10.9601,10.78,10.91,402200,0.0,1.0
2013-03-07,10.91,10.96,10.82,10.85,303300,10.91,10.96,10.82,10.85,303300,0.0,1.0
2013-03-08,10.95,11.0,10.8218,10.94,420200,10.95,11.0,10.8218,10.94,420200,0.0,1.0
2013-03-11,10.77,10.98,10.74,10.98,394300,10.77,10.98,10.74,10.98,394300,0.0,1.0
2013-03-12,10.31,10.77,9.81,10.76,2205500,10.31,10.77,9.81,10.76,2205500,0.0,1.0
2013-03-13,10.19,10.35,10.15,10.33,813500,10.19,10.35,10.15,10.33,813500,0.0,1.0
2013-03-14,10.14,10.3,10.03,10.19,606500,10.14,10.3,10.03,10.19,606500,0.0,1.0
2013-03-15,10.09,10.27,10.0,10.11,863900,10.09,10.27,10.0,10.11,863900,0.0,1.0
2013-03-18,9.84,10.08,9.8,10.01,722600,9.84,10.08,9.8,10.01,722600,0.0,1.0
2013-03-19,9.75,9.89,9.622,9.84,980100,9.75,9.89,9.622,9.84,980100,0.0,1.0
2013-03-20,9.76,9.89,9.6701,9.86,513900,9.76,9.89,9.6701,9.86,513900,0.0,1.0
2013-03-21,10.01,10.15,9.73,9.73,913300,10.01,10.15,9.73,9.73,913300,0.0,1.0
2013-03-22,10.07,10.15,9.995,10.06,668500,10.07,10.15,9.995,10.06,668500,0.0,1.0
2013-03-25,10.07,10.12,9.945,10.07,593400,10.07,10.12,9.945,10.07,593400,0.0,1.0
2013-03-26,10.01,10.22,9.75,10.09,677600,10.01,10.22,9.75,10.09,677600,0.0,1.0
2013-03-27,9.89,9.97,9.78,9.93,519300,9.89,9.97,9.78,9.93,519300,0.0,1.0
2013-03-28,9.8,9.99,9.75,9.94,802500,9.8,9.99,9.75,9.94,802500,0.0,1.0
2013-04-01,9.78,9.99,9.67,9.8,1007800,9.78,9.99,9.67,9.8,1007800,0.0,1.0
2013-04-02,9.62,9.93,9.58,9.82,453800,9.62,9.93,9.58,9.82,453800,0.0,1.0
2013-04-03,9.53,9.62,9.31,9.61,998300,9.53,9.62,9.31,9.61,998300,0.0,1.0
2013-04-04,10.0,10.12,9.51,9.51,1193400,10.0,10.12,9.51,9.51,1193400,0.0,1.0
2013-04-05,9.99,10.02,9.72,9.86,702400,9.99,10.02,9.72,9.86,702400,0.0,1.0
2013-04-08,9.85,10.27,9.6799,10.27,1156300,9.85,10.27,9.6799,10.27,1156300,0.0,1.0
2013-04-09,10.35,10.53,9.86,9.86,807600,10.35,10.53,9.86,9.86,807600,0.0,1.0
2013-04-10,10.73,10.83,10.36,10.47,1128600,10.73,10.83,10.36,10.47,1128600,0.0,1.0
2013-04-11,10.72,10.935,10.55,10.73,992000,10.72,10.935,10.55,10.73,992000,0.0,1.0
2013-04-12,10.63,10.79,10.45,10.71,741000,10.63,10.79,10.45,10.71,741000,0.0,1.0
2013-04-15,10.1,10.67,10.02,10.62,1026600,10.1,10.67,10.02,10.62,1026600,0.0,1.0
2013-04-16,10.24,10.31,9.8,10.24,1113100,10.24,10.31,9.8,10.24,1113100,0.0,1.0
2013-04-17,9.97,10.13,9.74,10.12,860500,9.97,10.13,9.74,10.12,860500,0.0,1.0
2013-04-18,8.835,8.99,6.93,7.1,21039200,8.835,8.99,6.93,7.1,21039200,0.0,1.0
2013-04-19,9.23,9.54,8.44,8.73,5761300,9.23,9.54,8.44,8.73,5761300,0.0,1.0
2013-04-22,8.75,9.14,8.71,9.07,2861300,8.75,9.14,8.71,9.07,2861300,0.0,1.0
2013-04-23,8.21,9.0,8.03,8.78,3996900,8.21,9.0,8.03,8.78,3996900,0.0,1.0
2013-04-24,8.14,8.25,7.69,8.12,3510200,8.14,8.25,7.69,8.12,3510200,0.0,1.0
2013-04-25,8.94,9.0,8.04,8.14,3107400,8.94,9.0,8.04,8.14,3107400,0.0,1.0
2013-04-26,8.85,8.95,8.49,8.81,1787000,8.85,8.95,8.49,8.81,1787000,0.0,1.0
2013-04-29,9.24,9.27,8.81,8.85,2024300,9.24,9.27,8.81,8.85,2024300,0.0,1.0
2013-04-30,9.34,9.35,9.04,9.24,1316500,9.34,9.35,9.04,9.24,1316500,0.0,1.0
2013-05-01,9.05,9.55,8.86,9.3,1903000,9.05,9.55,8.86,9.3,1903000,0.0,1.0
2013-05-02,9.56,9.6,9.05,9.1,1495100,9.56,9.6,9.05,9.1,1495100,0.0,1.0
2013-05-03,9.72,9.89,9.62,9.64,1659000,9.72,9.89,9.62,9.64,1659000,0.0,1.0
2013-05-06,9.65,9.79,9.38,9.71,1296700,9.65,9.79,9.38,9.71,1296700,0.0,1.0
2013-05-07,9.81,9.88,9.67,9.71,789600,9.81,9.88,9.67,9.71,789600,0.0,1.0
2013-05-08,9.86,9.89,9.6,9.77,769600,9.86,9.89,9.6,9.77,769600,0.0,1.0
2013-05-09,9.89,9.98,9.7592,9.88,793400,9.89,9.98,9.7592,9.88,793400,0.0,1.0
2013-05-10,9.92,10.05,9.7901,9.89,778800,9.92,10.05,9.7901,9.89,778800,0.0,1.0
2013-05-13,9.92,10.155,9.82,9.92,931000,9.92,10.155,9.82,9.92,931000,0.0,1.0
2013-05-14,10.25,10.47,9.91,9.96,1003000,10.25,10.47,9.91,9.96,1003000,0.0,1.0
2013-05-15,10.53,10.74,10.24,10.24,1061200,10.53,10.74,10.24,10.24,1061200,0.0,1.0
2013-05-16,10.82,11.03,10.4235,10.47,1496600,10.82,11.03,10.4235,10.47,1496600,0.0,1.0
2013-05-17,10.56,10.92,10.42,10.84,877400,10.56,10.92,10.42,10.84,877400,0.0,1.0
2013-05-20,10.62,10.8,10.36,10.5,532700,10.62,10.8,10.36,10.5,532700,0.0,1.0
2013-05-21,10.76,10.97,10.6,10.64,824000,10.76,10.97,10.6,10.64,824000,0.0,1.0
2013-05-22,10.58,10.95,10.44,10.8,840500,10.58,10.95,10.44,10.8,840500,0.0,1.0
2013-05-23,10.54,10.69,10.31,10.35,600900,10.54,10.69,10.31,10.35,600900,0.0,1.0
2013-05-24,10.69,10.75,10.48,10.5,276200,10.69,10.75,10.48,10.5,276200,0.0,1.0
2013-05-28,11.25,11.4,10.74,10.86,1065300,11.25,11.4,10.74,10.86,1065300,0.0,1.0
2013-05-29,11.12,11.27,10.82,11.19,806600,11.12,11.27,10.82,11.19,806600,0.0,1.0
2013-05-30,11.24,11.42,11.051,11.13,393000,11.24,11.42,11.051,11.13,393000,0.0,1.0
2013-05-31,11.24,11.49,11.1,11.31,654600,11.24,11.49,11.1,11.31,654600,0.0,1.0
2013-06-03,11.56,11.58,11.07,11.31,906700,11.56,11.58,11.07,11.31,906700,0.0,1.0
2013-06-04,11.55,11.88,11.3699,11.56,1109000,11.55,11.88,11.3699,11.56,1109000,0.0,1.0
2013-06-05,11.84,11.86,11.41,11.5,1094300,11.84,11.86,11.41,11.5,1094300,0.0,1.0
2013-06-06,12.05,12.1,11.8,11.88,1783400,12.05,12.1,11.8,11.88,1783400,0.0,1.0
2013-06-07,12.91,12.985,12.0,12.17,1695800,12.91,12.985,12.0,12.17,1695800,0.0,1.0
2013-06-10,13.49,13.56,12.81,12.94,1757700,13.49,13.56,12.81,12.94,1757700,0.0,1.0
2013-06-11,13.43,14.42,13.15,13.4,2560700,13.43,14.42,13.15,13.4,2560700,0.0,1.0
2013-06-12,13.05,13.83,13.0,13.5,1288700,13.05,13.83,13.0,13.5,1288700,0.0,1.0
2013-06-13,13.05,13.21,12.61,12.84,988600,13.05,13.21,12.61,12.84,988600,0.0,1.0
2013-06-14,12.34,13.21,12.31,13.16,1574400,12.34,13.21,12.31,13.16,1574400,0.0,1.0
2013-06-17,12.59,12.6999,12.35,12.43,1310500,12.59,12.6999,12.35,12.43,1310500,0.0,1.0
2013-06-18,12.83,12.99,12.41,12.54,3129500,12.83,12.99,12.41,12.54,3129500,0.0,1.0
2013-06-19,12.9,13.16,12.6,12.87,1317100,12.9,13.16,12.6,12.87,1317100,0.0,1.0
2013-06-20,12.6,12.86,12.47,12.72,1353600,12.6,12.86,12.47,12.72,1353600,0.0,1.0
2013-06-21,13.04,13.08,12.41,12.62,2490300,13.04,13.08,12.41,12.62,2490300,0.0,1.0
2013-06-24,12.97,13.14,12.67,12.91,1122800,12.97,13.14,12.67,12.91,1122800,0.0,1.0
2013-06-25,13.25,13.36,13.03,13.16,655900,13.25,13.36,13.03,13.16,655900,0.0,1.0
2013-06-26,13.39,13.57,13.24,13.35,537600,13.39,13.57,13.24,13.35,537600,0.0,1.0
2013-06-27,13.87,14.05,13.5,13.55,1174500,13.87,14.05,13.5,13.55,1174500,0.0,1.0
2013-06-28,13.91,14.17,13.725,13.85,1483200,13.91,14.17,13.725,13.85,1483200,0.0,1.0
2013-07-01,14.44,14.7,13.91,13.98,1078400,14.44,14.7,13.91,13.98,1078400,0.0,1.0
2013-07-02,14.05,14.63,13.99,14.48,1139000,14.05,14.63,13.99,14.48,1139000,0.0,1.0
2013-07-03,13.95,14.1175,13.67,13.9,440200,13.95,14.1175,13.67,13.9,440200,0.0,1.0
2013-07-05,14.1,14.279,13.94,14.24,589500,14.1,14.279,13.94,14.24,589500,0.0,1.0
2013-07-08,13.79,14.25,13.66,14.23,965400,13.79,14.25,13.66,14.23,965400,0.0,1.0
2013-07-09,13.36,14.0,13.2875,13.86,1566100,13.36,14.0,13.2875,13.86,1566100,0.0,1.0
2013-07-10,13.69,13.72,13.32,13.32,681800,13.69,13.72,13.32,13.32,681800,0.0,1.0
2013-07-11,13.85,14.14,13.77,13.93,853300,13.85,14.14,13.77,13.93,853300,0.0,1.0
2013-07-12,13.85,14.12,13.665,14.02,1256600,13.85,14.12,13.665,14.02,1256600,0.0,1.0
2013-07-15,13.74,13.85,13.65,13.82,830700,13.74,13.85,13.65,13.82,830700,0.0,1.0
2013-07-16,13.25,13.77,12.9,13.75,2180100,13.25,13.77,12.9,13.75,2180100,0.0,1.0
2013-07-17,13.3,13.44,13.11,13.22,752000,13.3,13.44,13.11,13.22,752000,0.0,1.0
2013-07-18,13.74,13.78,13.32,13.46,1904000,13.74,13.78,13.32,13.46,1904000,0.0,1.0
2013-07-19,14.47,14.5,13.66,13.66,4934900,14.47,14.5,13.66,13.66,4934900,0.0,1.0
2013-07-22,14.32,14.53,14.08,14.44,1510300,14.32,14.53,14.08,14.44,1510300,0.0,1.0
2013-07-23,13.48,14.3,13.38,14.08,2520700,13.48,14.3,13.38,14.08,2520700,0.0,1.0
2013-07-24,13.17,14.04,12.94,13.52,3725800,13.17,14.04,12.94,13.52,3725800,0.0,1.0
2013-07-25,13.09,13.24,12.64,13.02,2384300,13.09,13.24,12.64,13.02,2384300,0.0,1.0
2013-07-26,13.22,13.314,12.52,13.1,2214700,13.22,13.314,12.52,13.1,2214700,0.0,1.0
2013-07-29,13.09,13.455,12.98,13.14,1103900,13.09,13.455,12.98,13.14,1103900,0.0,1.0
2013-07-30,13.31,13.33,13.03,13.14,1216100,13.31,13.33,13.03,13.14,1216100,0.0,1.0
2013-07-31,13.72,13.84,13.25,13.33,1926300,13.72,13.84,13.25,13.33,1926300,0.0,1.0
2013-08-01,13.55,14.08,13.5,13.83,1176100,13.55,14.08,13.5,13.83,1176100,0.0,1.0
2013-08-02,13.23,13.72,13.1,13.44,1074900,13.23,13.72,13.1,13.44,1074900,0.0,1.0
2013-08-05,13.13,13.22,12.95,13.17,928700,13.13,13.22,12.95,13.17,928700,0.0,1.0
2013-08-06,12.92,13.19,12.82,13.13,1031600,12.92,13.19,12.82,13.13,1031600,0.0,1.0
2013-08-07,12.59,12.91,12.45,12.84,977600,12.59,12.91,12.45,12.84,977600,0.0,1.0
2013-08-08,12.95,13.0,12.6,12.64,696000,12.95,13.0,12.6,12.64,696000,0.0,1.0
2013-08-09,13.04,13.23,12.91,12.95,548100,13.04,13.23,12.91,12.95,548100,0.0,1.0
2013-08-12,13.17,13.19,12.8,12.96,590800,13.17,13.19,12.8,12.96,590800,0.0,1.0
2013-08-13,12.93,13.4,12.87,13.21,999000,12.93,13.4,12.87,13.21,999000,0.0,1.0
2013-08-14,12.83,13.25,12.75,12.89,1484100,12.83,13.25,12.75,12.89,1484100,0.0,1.0
2013-08-15,12.16,12.85,12.09,12.72,1196000,12.16,12.85,12.09,12.72,1196000,0.0,1.0
2013-08-16,11.95,12.19,11.94,12.14,770000,11.95,12.19,11.94,12.14,770000,0.0,1.0
2013-08-19,12.27,12.31,11.72,11.91,1587300,12.27,12.31,11.72,11.91,1587300,0.0,1.0
2013-08-20,12.22,12.3128,12.1,12.27,351600,12.22,12.3128,12.1,12.27,351600,0.0,1.0
2013-08-21,12.04,12.25,11.95,12.18,402400,12.04,12.25,11.95,12.18,402400,0.0,1.0
2013-08-22,12.01,12.25,11.86,12.09,558000,12.01,12.25,11.86,12.09,558000,0.0,1.0
2013-08-23,11.87,12.04,11.55,12.03,1015600,11.87,12.04,11.55,12.03,1015600,0.0,1.0
2013-08-26,12.0,12.118,11.75,11.87,1035100,12.0,12.118,11.75,11.87,1035100,0.0,1.0
2013-08-27,11.69,11.8999,11.64,11.84,912300,11.69,11.8999,11.64,11.84,912300,0.0,1.0
2013-08-28,11.65,11.825,11.61,11.66,680500,11.65,11.825,11.61,11.66,680500,0.0,1.0
2013-08-29,11.71,11.93,11.6001,11.61,396300,11.71,11.93,11.6001,11.61,396300,0.0,1.0
2013-08-30,11.57,11.76,11.47,11.68,897600,11.57,11.76,11.47,11.68,897600,0.0,1.0
2013-09-03,11.83,11.985,11.58,11.63,789800,11.83,11.985,11.58,11.63,789800,0.0,1.0
2013-09-04,11.98,12.12,11.7,11.86,855600,11.98,12.12,11.7,11.86,855600,0.0,1.0
2013-09-05,12.31,12.46,11.9,11.98,989900,12.31,12.46,11.9,11.98,989900,0.0,1.0
2013-09-06,12.3,12.49,11.98,12.36,1679400,12.3,12.49,11.98,12.36,1679400,0.0,1.0
2013-09-09,12.56,12.58,12.3,12.35,685200,12.56,12.58,12.3,12.35,685200,0.0,1.0
2013-09-10,12.83,13.07,12.72,12.78,1049900,12.83,13.07,12.72,12.78,1049900,0.0,1.0
2013-09-11,12.95,13.02,12.5,12.77,609700,12.95,13.02,12.5,12.77,609700,0.0,1.0
2013-09-12,12.89,12.98,12.69,12.9,553800,12.89,12.98,12.69,12.9,553800,0.0,1.0
2013-09-13,12.62,12.9,12.46,12.9,698200,12.62,12.9,12.46,12.9,698200,0.0,1.0
2013-09-16,12.6,12.839,12.48,12.76,621300,12.6,12.839,12.48,12.76,621300,0.0,1.0
2013-09-17,12.7,12.75,12.51,12.61,443700,12.7,12.75,12.51,12.61,443700,0.0,1.0
2013-09-18,12.68,12.83,12.5,12.69,582000,12.68,12.83,12.5,12.69,582000,0.0,1.0
2013-09-19,12.37,12.75,12.14,12.69,500100,12.37,12.75,12.14,12.69,500100,0.0,1.0
2013-09-20,12.19,12.53,12.06,12.36,1202000,12.19,12.53,12.06,12.36,1202000,0.0,1.0
2013-09-23,12.08,12.15,11.8,12.13,510900,12.08,12.15,11.8,12.13,510900,0.0,1.0
2013-09-24,12.25,12.32,11.97,12.07,441700,12.25,12.32,11.97,12.07,441700,0.0,1.0
2013-09-25,11.82,12.36,11.8,12.28,738200,11.82,12.36,11.8,12.28,738200,0.0,1.0
2013-09-26,12.02,12.11,11.84,11.84,411200,12.02,12.11,11.84,11.84,411200,0.0,1.0
2013-09-27,12.03,12.19,11.9006,11.93,305300,12.03,12.19,11.9006,11.93,305300,0.0,1.0
2013-09-30,11.8,12.32,11.65,11.93,1127800,11.8,12.32,11.65,11.93,1127800,0.0,1.0
2013-10-01,12.14,12.16,11.71,11.82,564600,12.14,12.16,11.71,11.82,564600,0.0,1.0
2013-10-02,12.01,12.11,11.92,12.07,394600,12.01,12.11,11.92,12.07,394600,0.0,1.0
2013-10-03,11.79,12.03,11.75,11.98,474000,11.79,12.03,11.75,11.98,474000,0.0,1.0
2013-10-04,11.8,11.8601,11.71,11.76,426800,11.8,11.8601,11.71,11.76,426800,0.0,1.0
2013-10-07,11.26,11.75,11.13,11.68,1025000,11.26,11.75,11.13,11.68,1025000,0.0,1.0
2013-10-08,9.99,11.25,9.7508,11.23,4337500,9.99,11.25,9.7508,11.23,4337500,0.0,1.0
2013-10-09,9.54,10.0,9.53,10.0,1691000,9.54,10.0,9.53,10.0,1691000,0.0,1.0
2013-10-10,9.83,10.06,9.59,9.67,1816900,9.83,10.06,9.59,9.67,1816900,0.0,1.0
2013-10-11,10.01,10.02,9.66,9.82,904900,10.01,10.02,9.66,9.82,904900,0.0,1.0
2013-10-14,10.13,10.16,9.82,9.94,786700,10.13,10.16,9.82,9.94,786700,0.0,1.0
2013-10-15,10.02,10.22,9.98,10.11,840800,10.02,10.22,9.98,10.11,840800,0.0,1.0
2013-10-16,10.59,10.6,10.11,10.31,1212200,10.59,10.6,10.11,10.31,1212200,0.0,1.0
2013-10-17,11.25,11.345,10.56,10.59,1557700,11.25,11.345,10.56,10.59,1557700,0.0,1.0
2013-10-18,11.255,11.35,10.98,11.35,2470000,11.255,11.35,10.98,11.35,2470000,0.0,1.0
2013-10-21,10.68,11.4299,10.61,11.28,943100,10.68,11.4299,10.61,11.28,943100,0.0,1.0
2013-10-22,10.945,11.03,10.71,10.73,907300,10.945,11.03,10.71,10.73,907300,0.0,1.0
2013-10-23,10.95,10.99,10.66,10.9,860900,10.95,10.99,10.66,10.9,860900,0.0,1.0
2013-10-24,11.14,11.24,10.96,10.96,539500,11.14,11.24,10.96,10.96,539500,0.0,1.0
2013-10-25,11.09,11.24,10.88,11.17,635400,11.09,11.24,10.88,11.17,635400,0.0,1.0
2013-10-28,11.115,11.25,10.9,11.13,570300,11.115,11.25,10.9,11.13,570300,0.0,1.0
2013-10-29,11.03,11.69,10.84,11.18,941000,11.03,11.69,10.84,11.18,941000,0.0,1.0
2013-10-30,11.0,11.15,10.9,11.07,660900,11.0,11.15,10.9,11.07,660900,0.0,1.0
2013-10-31,11.02,11.22,10.85,11.0,580100,11.02,11.22,10.85,11.0,580100,0.0,1.0
2013-11-01,10.93,11.07,10.86,11.03,896200,10.93,11.07,10.86,11.03,896200,0.0,1.0
2013-11-04,11.34,11.35,10.91,11.0,748800,11.34,11.35,10.91,11.0,748800,0.0,1.0
2013-11-05,11.24,11.45,11.19,11.29,456200,11.24,11.45,11.19,11.29,456200,0.0,1.0
2013-11-06,11.11,11.34,10.99,11.34,802300,11.11,11.34,10.99,11.34,802300,0.0,1.0
2013-11-07,10.8,11.23,10.77,11.14,645200,10.8,11.23,10.77,11.14,645200,0.0,1.0
2013-11-08,11.39,11.64,10.84,10.84,746800,11.39,11.64,10.84,10.84,746800,0.0,1.0
2013-11-11,11.76,11.81,11.3301,11.4,464200,11.76,11.81,11.3301,11.4,464200,0.0,1.0
2013-11-12,11.52,11.79,11.34,11.73,636100,11.52,11.79,11.34,11.73,636100,0.0,1.0
2013-11-13,11.54,11.61,11.22,11.39,408000,11.54,11.61,11.22,11.39,408000,0.0,1.0
2013-11-14,11.4,11.56,11.3,11.53,320300,11.4,11.56,11.3,11.53,320300,0.0,1.0
2013-11-15,11.6,11.7,11.38,11.39,422900,11.6,11.7,11.38,11.39,422900,0.0,1.0
2013-11-18,11.15,11.64,11.01,11.64,782200,11.15,11.64,11.01,11.64,782200,0.0,1.0
2013-11-19,10.79,11.256,10.46,11.13,1345400,10.79,11.256,10.46,11.13,1345400,0.0,1.0
2013-11-20,11.07,11.22,10.77,10.81,461400,11.07,11.22,10.77,10.81,461400,0.0,1.0
2013-11-21,11.53,11.58,11.14,11.14,377200,11.53,11.58,11.14,11.14,377200,0.0,1.0
2013-11-22,11.81,11.9399,11.46,11.56,412800,11.81,11.9399,11.46,11.56,412800,0.0,1.0
2013-11-25,11.95,12.06,11.79,11.87,453500,11.95,12.06,11.79,11.87,453500,0.0,1.0
2013-11-26,11.99,12.13,11.87,11.98,486600,11.99,12.13,11.87,11.98,486600,0.0,1.0
2013-11-27,12.24,12.41,11.961,12.02,554700,12.24,12.41,11.961,12.02,554700,0.0,1.0
2013-11-29,12.28,12.4,12.19,12.32,141100,12.28,12.4,12.19,12.32,141100,0.0,1.0
2013-12-02,12.42,12.51,12.15,12.26,519300,12.42,12.51,12.15,12.26,519300,0.0,1.0
2013-12-03,12.24,12.5,12.07,12.37,376600,12.24,12.5,12.07,12.37,376600,0.0,1.0
2013-12-04,11.86,12.31,11.81,12.24,511900,11.86,12.31,11.81,12.24,511900,0.0,1.0
2013-12-05,12.21,12.22,11.82,11.83,398900,12.21,12.22,11.82,11.83,398900,0.0,1.0
2013-12-06,12.12,12.39,12.01,12.37,326900,12.12,12.39,12.01,12.37,326900,0.0,1.0
2013-12-09,12.22,12.22,11.93,12.17,421000,12.22,12.22,11.93,12.17,421000,0.0,1.0
2013-12-10,12.035,12.21,11.82,12.21,403600,12.035,12.21,11.82,12.21,403600,0.0,1.0
2013-12-11,11.88,12.07,11.69,12.03,481000,11.88,12.07,11.69,12.03,481000,0.0,1.0
2013-12-12,11.84,11.98,11.7,11.85,539600,11.84,11.98,11.7,11.85,539600,0.0,1.0
2013-12-13,12.14,12.17,11.57,11.85,426000,12.14,12.17,11.57,11.85,426000,0.0,1.0
2013-12-16,12.04,12.27,11.755,12.19,448300,12.04,12.27,11.755,12.19,448300,0.0,1.0
2013-12-17,11.79,12.128,11.73,12.04,386100,11.79,12.128,11.73,12.04,386100,0.0,1.0
2013-12-18,12.01,12.04,11.75,11.84,354700,12.01,12.04,11.75,11.84,354700,0.0,1.0
2013-12-19,11.94,12.1481,11.75,11.96,331900,11.94,12.1481,11.75,11.96,331900,0.0,1.0
2013-12-20,12.06,12.16,11.84,12.0,1420000,12.06,12.16,11.84,12.0,1420000,0.0,1.0
2013-12-23,12.4,12.53,12.04,12.19,725400,12.4,12.53,12.04,12.19,725400,0.0,1.0
2013-12-24,12.45,12.59,12.36,12.4,277100,12.45,12.59,12.36,12.4,277100,0.0,1.0
2013-12-26,12.22,12.59,12.21,12.45,289900,12.22,12.59,12.21,12.45,289900,0.0,1.0
2013-12-27,12.24,12.3,12.07,12.26,294600,12.24,12.3,12.07,12.26,294600,0.0,1.0
2013-12-30,12.28,12.4592,12.1,12.25,707600,12.28,12.4592,12.1,12.25,707600,0.0,1.0
2013-12-31,11.75,12.21,11.53,12.14,3531200,11.75,12.21,11.53,12.14,3531200,0.0,1.0
2014-01-02,11.82,12.16,11.63,11.63,1390100,11.82,12.16,11.63,11.63,1390100,0.0,1.0
2014-01-03,12.08,12.11,11.81,11.91,1733000,12.08,12.11,11.81,11.91,1733000,0.0,1.0
2014-01-06,12.86,12.905,11.9,12.12,1305500,12.86,12.905,11.9,12.12,1305500,0.0,1.0
2014-01-07,13.7,13.75,12.86,13.03,1601400,13.7,13.75,12.86,13.03,1601400,0.0,1.0
2014-01-08,13.51,13.75,13.38,13.68,800700,13.51,13.75,13.38,13.68,800700,0.0,1.0
2014-01-09,13.76,13.99,13.62,13.79,926400,13.76,13.99,13.62,13.79,926400,0.0,1.0
2014-01-10,13.96,14.14,13.66,13.8,955100,13.96,14.14,13.66,13.8,955100,0.0,1.0
2014-01-13,14.03,14.85,13.77,14.72,1850000,14.03,14.85,13.77,14.72,1850000,0.0,1.0
2014-01-14,14.61,14.62,13.83,14.14,1246900,14.61,14.62,13.83,14.14,1246900,0.0,1.0
2014-01-15,14.47,14.72,14.18,14.71,640700,14.47,14.72,14.18,14.71,640700,0.0,1.0
2014-01-16,14.53,14.67,14.24,14.37,740600,14.53,14.67,14.24,14.37,740600,0.0,1.0
2014-01-17,14.31,14.53,14.16,14.45,1162600,14.31,14.53,14.16,14.45,1162600,0.0,1.0
2014-01-21,14.82,14.945,14.4201,14.56,972900,14.82,14.945,14.4201,14.56,972900,0.0,1.0
2014-01-22,14.72,14.95,14.62,14.9,560100,14.72,14.95,14.62,14.9,560100,0.0,1.0
2014-01-23,14.66,14.7192,14.35,14.6,689600,14.66,14.7192,14.35,14.6,689600,0.0,1.0
2014-01-24,14.27,14.66,14.0,14.52,552700,14.27,14.66,14.0,14.52,552700,0.0,1.0
2014-01-27,13.42,14.348,13.24,14.3,916100,13.42,14.348,13.24,14.3,916100,0.0,1.0
2014-01-28,13.29,13.73,13.25,13.47,872000,13.29,13.73,13.25,13.47,872000,0.0,1.0
2014-01-29,12.9,13.24,12.86,13.19,995000,12.9,13.24,12.86,13.19,995000,0.0,1.0
2014-01-30,13.37,13.5,12.94,13.05,1035700,13.37,13.5,12.94,13.05,1035700,0.0,1.0
2014-01-31,13.0,13.306,12.78,13.12,612200,13.0,13.306,12.78,13.12,612200,0.0,1.0
2014-02-03,12.38,13.175,12.2,12.99,751600,12.38,13.175,12.2,12.99,751600,0.0,1.0
2014-02-04,12.29,12.46,12.07,12.46,621400,12.29,12.46,12.07,12.46,621400,0.0,1.0
2014-02-05,12.05,12.29,11.68,12.25,689300,12.05,12.29,11.68,12.25,689300,0.0,1.0
2014-02-06,11.87,12.3199,11.82,12.1,460100,11.87,12.3199,11.82,12.1,460100,0.0,1.0
2014-02-07,12.21,12.52,11.92,11.92,614600,12.21,12.52,11.92,11.92,614600,0.0,1.0
2014-02-10,12.37,12.54,12.2,12.28,613000,12.37,12.54,12.2,12.28,613000,0.0,1.0
2014-02-11,12.54,12.73,12.19,12.38,960200,12.54,12.73,12.19,12.38,960200,0.0,1.0
2014-02-12,12.38,12.6899,12.3,12.56,895000,12.38,12.6899,12.3,12.56,895000,0.0,1.0
2014-02-13,12.38,12.42,12.17,12.28,744500,12.38,12.42,12.17,12.28,744500,0.0,1.0
2014-02-14,12.25,12.58,12.18,12.39,719100,12.25,12.58,12.18,12.39,719100,0.0,1.0
2014-02-18,12.68,12.78,12.29,12.4999,818300,12.68,12.78,12.29,12.4999,818300,0.0,1.0
2014-02-19,12.8,12.86,12.54,12.63,840400,12.8,12.86,12.54,12.63,840400,0.0,1.0
2014-02-20,13.45,13.52,12.5,12.85,926500,13.45,13.52,12.5,12.85,926500,0.0,1.0
2014-02-21,14.15,14.3399,13.4004,13.61,2262300,14.15,14.3399,13.4004,13.61,2262300,0.0,1.0
2014-02-24,13.96,14.35,13.8,14.24,948400,13.96,14.35,13.8,14.24,948400,0.0,1.0
2014-02-25,14.0,14.15,13.5,14.1,1458100,14.0,14.15,13.5,14.1,1458100,0.0,1.0
2014-02-26,14.38,14.59,13.85,14.06,1134500,14.38,14.59,13.85,14.06,1134500,0.0,1.0
2014-02-27,14.3,14.49,14.17,14.37,729100,14.3,14.49,14.17,14.37,729100,0.0,1.0
2014-02-28,13.45,14.444,13.12,14.31,1359700,13.45,14.444,13.12,14.31,1359700,0.0,1.0
2014-03-03,13.55,13.81,13.07,13.32,1113700,13.55,13.81,13.07,13.32,1113700,0.0,1.0
2014-03-04,14.17,14.24,13.64,13.77,1354300,14.17,14.24,13.64,13.77,1354300,0.0,1.0
2014-03-05,14.39,14.6,14.08,14.2,865000,14.39,14.6,14.08,14.2,865000,0.0,1.0
2014-03-06,13.69,14.54,13.46,14.5,1297100,13.69,14.54,13.46,14.5,1297100,0.0,1.0
2014-03-07,13.72,13.93,13.17,13.81,1005500,13.72,13.93,13.17,13.81,1005500,0.0,1.0
2014-03-10,13.79,13.94,13.406,13.74,685400,13.79,13.94,13.406,13.74,685400,0.0,1.0
2014-03-11,13.64,14.0346,13.48,13.87,765900,13.64,14.0346,13.48,13.87,765900,0.0,1.0
2014-03-12,13.76,14.07,13.5,13.52,855800,13.76,14.07,13.5,13.52,855800,0.0,1.0
2014-03-13,13.21,13.9899,13.1,13.79,1116400,13.21,13.9899,13.1,13.79,1116400,0.0,1.0
2014-03-14,13.1,13.25,12.66,13.19,994200,13.1,13.25,12.66,13.19,994200,0.0,1.0
2014-03-17,13.13,13.54,13.03,13.23,911800,13.13,13.54,13.03,13.23,911800,0.0,1.0
2014-03-18,14.42,14.45,13.17,13.17,2124100,14.42,14.45,13.17,13.17,2124100,0.0,1.0
2014-03-19,14.45,15.6,14.33,15.51,7738700,14.45,15.6,14.33,15.51,7738700,0.0,1.0
2014-03-20,14.48,14.8899,14.18,14.52,2325600,14.48,14.8899,14.18,14.52,2325600,0.0,1.0
2014-03-21,13.56,14.61,13.21,14.55,3344500,13.56,14.61,13.21,14.55,3344500,0.0,1.0
2014-03-24,14.22,14.43,13.61,14.2,3542300,14.22,14.43,13.61,14.2,3542300,0.0,1.0
2014-03-25,14.25,14.77,13.8,14.35,2839000,14.25,14.77,13.8,14.35,2839000,0.0,1.0
2014-03-26,13.75,14.5,13.61,14.5,2074200,13.75,14.5,13.61,14.5,2074200,0.0,1.0
2014-03-27,13.75,13.75,13.75,13.75,1378325,13.75,13.75,13.75,13.75,1378325,0.0,1.0
2014-03-28,12.86,14.6,12.52,14.49,9321500,12.86,14.6,12.52,14.49,9321500,0.0,1.0
2014-03-31,14.17,14.39,13.26,13.4,7061000,14.17,14.39,13.26,13.4,7061000,0.0,1.0
2014-04-01,14.16,14.4899,13.99,14.47,2517100,14.16,14.4899,13.99,14.47,2517100,0.0,1.0
2014-04-02,14.25,14.33,13.88,14.12,2096200,14.25,14.33,13.88,14.12,2096200,0.0,1.0
2014-04-03,12.92,13.74,12.89,13.6,6223500,12.92,13.74,12.89,13.6,6223500,0.0,1.0
2014-04-04,13.66,14.11,13.1,13.78,9277200,13.66,14.11,13.1,13.78,9277200,0.0,1.0
2014-04-07,13.03,13.74,12.88,13.61,2381500,13.03,13.74,12.88,13.61,2381500,0.0,1.0
2014-04-08,12.8,13.2275,12.74,13.14,2022700,12.8,13.2275,12.74,13.14,2022700,0.0,1.0
2014-04-09,13.01,13.06,12.67,12.81,1545100,13.01,13.06,12.67,12.81,1545100,0.0,1.0
2014-04-10,12.7,13.11,12.56,13.0,1854800,12.7,13.11,12.56,13.0,1854800,0.0,1.0
2014-04-11,12.42,12.99,12.25,12.6,2504300,12.42,12.99,12.25,12.6,2504300,0.0,1.0
2014-04-14,11.94,12.76,11.51,12.61,2313000,11.94,12.76,11.51,12.61,2313000,0.0,1.0
2014-04-15,12.43,12.465,11.43,11.98,3281500,12.43,12.465,11.43,11.98,3281500,0.0,1.0
2014-04-16,12.44,12.65,12.25,12.52,1363200,12.44,12.65,12.25,12.52,1363200,0.0,1.0
2014-04-17,12.84,12.975,12.27,12.4,2661300,12.84,12.975,12.27,12.4,2661300,0.0,1.0
2014-04-21,12.75,12.93,12.37,12.93,1306700,12.75,12.93,12.37,12.93,1306700,0.0,1.0
2014-04-22,13.16,13.41,12.54,12.78,1571000,13.16,13.41,12.54,12.78,1571000,0.0,1.0
2014-04-23,13.2,13.29,12.9128,13.14,1299100,13.2,13.29,12.9128,13.14,1299100,0.0,1.0
2014-04-24,13.1,13.44,12.82,13.29,1190900,13.1,13.44,12.82,13.29,1190900,0.0,1.0
2014-04-25,12.63,13.08,12.55,13.0,2027200,12.63,13.08,12.55,13.0,2027200,0.0,1.0
2014-04-28,12.15,12.78,11.99,12.71,1743100,12.15,12.78,11.99,12.71,1743100,0.0,1.0
2014-04-29,11.96,12.34,11.87,12.25,2175300,11.96,12.34,11.87,12.25,2175300,0.0,1.0
2014-04-30,12.0,12.09,11.33,11.93,4946700,12.0,12.09,11.33,11.93,4946700,0.0,1.0
2014-05-01,12.555,12.79,10.8,11.31,3996600,12.555,12.79,10.8,11.31,3996600,0.0,1.0
2014-05-02,12.09,12.56,11.861,12.55,3558200,12.09,12.56,11.861,12.55,3558200,0.0,1.0
2014-05-05,11.78,12.06,11.68,11.94,3885100,11.78,12.06,11.68,11.94,3885100,0.0,1.0
2014-05-06,11.42,11.808,11.41,11.76,1955500,11.42,11.808,11.41,11.76,1955500,0.0,1.0
2014-05-07,11.17,11.65,10.91,11.65,1888100,11.17,11.65,10.91,11.65,1888100,0.0,1.0
2014-05-08,11.25,11.51,10.69,11.17,2368200,11.25,11.51,10.69,11.17,2368200,0.0,1.0
2014-05-09,11.88,11.93,11.0107,11.18,1482100,11.88,11.93,11.0107,11.18,1482100,0.0,1.0
2014-05-12,12.62,12.665,11.89,11.91,1710500,12.62,12.665,11.89,11.91,1710500,0.0,1.0
2014-05-13,12.68,12.91,12.4,12.59,1481600,12.68,12.91,12.4,12.59,1481600,0.0,1.0
2014-05-14,12.3,12.79,12.28,12.61,1185900,12.3,12.79,12.28,12.61,1185900,0.0,1.0
2014-05-15,12.17,12.38,11.81,12.25,1074000,12.17,12.38,11.81,12.25,1074000,0.0,1.0
2014-05-16,12.35,12.41,12.06,12.16,910600,12.35,12.41,12.06,12.16,910600,0.0,1.0
2014-05-19,12.81,12.88,12.16,12.29,1213100,12.81,12.88,12.16,12.29,1213100,0.0,1.0
2014-05-20,12.75,12.84,12.61,12.73,780200,12.75,12.84,12.61,12.73,780200,0.0,1.0
2014-05-21,13.36,13.42,12.731,12.81,1464600,13.36,13.42,12.731,12.81,1464600,0.0,1.0
2014-05-22,13.65,13.9,13.25,13.44,1894800,13.65,13.9,13.25,13.44,1894800,0.0,1.0
2014-05-23,13.57,13.7,13.4,13.5,741700,13.57,13.7,13.4,13.5,741700,0.0,1.0
2014-05-27,13.74,14.13,13.6,13.73,922600,13.74,14.13,13.6,13.73,922600,0.0,1.0
2014-05-28,14.14,14.2,13.63,13.74,962900,14.14,14.2,13.63,13.74,962900,0.0,1.0
2014-05-29,14.19,14.3699,14.0,14.15,783500,14.19,14.3699,14.0,14.15,783500,0.0,1.0
2014-05-30,13.48,13.74,13.35,13.71,928500,13.48,13.74,13.35,13.71,928500,0.0,1.0
2014-06-02,13.4,13.578,13.02,13.5,1197300,13.4,13.578,13.02,13.5,1197300,0.0,1.0
2014-06-03,13.65,13.67,13.13,13.29,968400,13.65,13.67,13.13,13.29,968400,0.0,1.0
2014-06-04,14.52,14.68,13.86,14.2,2877700,14.52,14.68,13.86,14.2,2877700,0.0,1.0
2014-06-05,15.07,15.16,14.44,14.55,1473900,15.07,15.16,14.44,14.55,1473900,0.0,1.0
2014-06-06,15.21,15.225,14.78,15.07,1035300,15.21,15.225,14.78,15.07,1035300,0.0,1.0
2014-06-09,15.31,15.7899,14.9,15.2,1510700,15.31,15.7899,14.9,15.2,1510700,0.0,1.0
2014-06-10,15.31,15.62,15.01,15.18,844800,15.31,15.62,15.01,15.18,844800,0.0,1.0
2014-06-11,15.01,15.46,14.83,15.2,1129400,15.01,15.46,14.83,15.2,1129400,0.0,1.0
2014-06-12,15.01,15.214,14.71,15.04,939300,15.01,15.214,14.71,15.04,939300,0.0,1.0
2014-06-13,15.54,15.71,14.84,14.99,839000,15.54,15.71,14.84,14.99,839000,0.0,1.0
2014-06-16,16.2,16.31,15.4,15.46,1674600,16.2,16.31,15.4,15.46,1674600,0.0,1.0
2014-06-17,16.56,16.645,15.9,16.23,1114500,16.56,16.645,15.9,16.23,1114500,0.0,1.0
2014-06-18,16.6,16.66,16.03,16.52,1446600,16.6,16.66,16.03,16.52,1446600,0.0,1.0
2014-06-19,17.27,17.31,16.4301,16.71,1174100,17.27,17.31,16.4301,16.71,1174100,0.0,1.0
2014-06-20,17.06,17.28,16.9,17.25,2368000,17.06,17.28,16.9,17.25,2368000,0.0,1.0
2014-06-23,16.95,17.74,16.9,16.9,1079800,16.95,17.74,16.9,16.9,1079800,0.0,1.0
2014-06-24,16.31,17.08,16.18,16.97,1709400,16.31,17.08,16.18,16.97,1709400,0.0,1.0
2014-06-25,16.63,16.75,16.09,16.11,703600,16.63,16.75,16.09,16.11,703600,0.0,1.0
2014-06-26,16.66,16.79,16.31,16.57,558100,16.66,16.79,16.31,16.57,558100,0.0,1.0
2014-06-27,16.63,16.83,16.41,16.43,1238100,16.63,16.83,16.41,16.43,1238100,0.0,1.0
2014-06-30,17.03,17.06,16.43,16.65,1005600,17.03,17.06,16.43,16.65,1005600,0.0,1.0
2014-07-01,17.23,17.47,17.08,17.1,860700,17.23,17.47,17.08,17.1,860700,0.0,1.0
2014-07-02,17.12,17.35,17.0,17.18,583000,17.12,17.35,17.0,17.18,583000,0.0,1.0
2014-07-03,17.47,17.5,17.06,17.13,345400,17.47,17.5,17.06,17.13,345400,0.0,1.0
2014-07-07,16.74,17.5,16.7,17.5,784000,16.74,17.5,16.7,17.5,784000,0.0,1.0
2014-07-08,15.77,16.67,15.25,16.64,2148600,15.77,16.67,15.25,16.64,2148600,0.0,1.0
2014-07-09,16.34,16.44,15.4,15.91,691600,16.34,16.44,15.4,15.91,691600,0.0,1.0
2014-07-10,16.06,16.3,15.01,15.22,771700,16.06,16.3,15.01,15.22,771700,0.0,1.0
2014-07-11,16.45,16.47,15.87,16.0,459200,16.45,16.47,15.87,16.0,459200,0.0,1.0
2014-07-14,16.26,16.73,16.19,16.71,597000,16.26,16.73,16.19,16.71,597000,0.0,1.0
2014-07-15,17.22,17.47,16.01,16.3,1492500,17.22,17.47,16.01,16.3,1492500,0.0,1.0
2014-07-16,16.95,17.48,16.78,17.33,1033300,16.95,17.48,16.78,17.33,1033300,0.0,1.0
2014-07-17,16.34,17.1075,16.3,16.77,1058900,16.34,17.1075,16.3,16.77,1058900,0.0,1.0
2014-07-18,16.31,16.7426,16.12,16.29,1676700,16.31,16.7426,16.12,16.29,1676700,0.0,1.0
2014-07-21,16.66,17.14,16.21,16.27,1382800,16.66,17.14,16.21,16.27,1382800,0.0,1.0
2014-07-22,16.49,17.15,16.28,16.61,948100,16.49,17.15,16.28,16.61,948100,0.0,1.0
2014-07-23,16.84,17.07,16.62,16.62,865000,16.84,17.07,16.62,16.62,865000,0.0,1.0
2014-07-24,16.52,17.1,16.51,16.76,1258000,16.52,17.1,16.51,16.76,1258000,0.0,1.0
2014-07-25,15.99,16.4,15.98,16.4,780700,15.99,16.4,15.98,16.4,780700,0.0,1.0
2014-07-28,15.58,16.23,15.56,16.09,960000,15.58,16.23,15.56,16.09,960000,0.0,1.0
2014-07-29,15.74,16.02,15.625,15.63,1565100,15.74,16.02,15.625,15.63,1565100,0.0,1.0
2014-07-30,16.16,16.42,15.95,16.0,901600,16.16,16.42,15.95,16.0,901600,0.0,1.0
2014-07-31,15.61,16.157,15.49,15.92,556200,15.61,16.157,15.49,15.92,556200,0.0,1.0
2014-08-01,15.51,15.737,15.12,15.58,711400,15.51,15.737,15.12,15.58,711400,0.0,1.0
2014-08-04,15.71,15.93,15.45,15.67,570200,15.71,15.93,15.45,15.67,570200,0.0,1.0
2014-08-05,15.86,16.12,15.62,15.69,517600,15.86,16.12,15.62,15.69,517600,0.0,1.0
2014-08-06,15.95,16.1249,15.68,15.76,487400,15.95,16.1249,15.68,15.76,487400,0.0,1.0
2014-08-07,16.04,16.25,15.85,15.99,394600,16.04,16.25,15.85,15.99,394600,0.0,1.0
2014-08-08,16.67,16.74,16.0,16.12,651100,16.67,16.74,16.0,16.12,651100,0.0,1.0
2014-08-11,17.09,17.5664,16.63,16.78,1073700,17.09,17.5664,16.63,16.78,1073700,0.0,1.0
2014-08-12,17.46,19.151,17.2,18.43,14597100,17.46,19.151,17.2,18.43,14597100,0.0,1.0
2014-08-13,17.55,17.7899,16.52,17.65,4236100,17.55,17.7899,16.52,17.65,4236100,0.0,1.0
2014-08-14,17.29,17.5,16.95,17.44,1688400,17.29,17.5,16.95,17.44,1688400,0.0,1.0
2014-08-15,17.49,17.68,17.155,17.53,1423900,17.49,17.68,17.155,17.53,1423900,0.0,1.0
2014-08-18,17.67,18.0,17.3501,17.39,2153900,17.67,18.0,17.3501,17.39,2153900,0.0,1.0
2014-08-19,18.34,18.42,17.41,17.75,2300300,18.34,18.42,17.41,17.75,2300300,0.0,1.0
2014-08-20,19.52,19.85,18.21,18.57,5207200,19.52,19.85,18.21,18.57,5207200,0.0,1.0
2014-08-21,19.65,19.93,18.91,19.59,2359200,19.65,19.93,18.91,19.59,2359200,0.0,1.0
2014-08-22,20.22,20.489,19.37,19.61,3571200,20.22,20.489,19.37,19.61,3571200,0.0,1.0
2014-08-25,21.04,21.45,20.6,20.87,3564300,21.04,21.45,20.6,20.87,3564300,0.0,1.0
2014-08-26,21.43,22.01,21.04,21.05,3830300,21.43,22.01,21.04,21.05,3830300,0.0,1.0
2014-08-27,22.19,22.25,21.45,21.74,2601700,22.19,22.25,21.45,21.74,2601700,0.0,1.0
2014-08-28,21.43,22.0,21.07,22.0,2409700,21.43,22.0,21.07,22.0,2409700,0.0,1.0
2014-08-29,20.85,21.63,20.77,21.49,1929300,20.85,21.63,20.77,21.49,1929300,0.0,1.0
2014-09-02,21.23,21.34,20.79,21.02,1797100,21.23,21.34,20.79,21.02,1797100,0.0,1.0
2014-09-03,22.57,23.2,21.59,21.6,4162700,22.57,23.2,21.59,21.6,4162700,0.0,1.0
2014-09-04,21.82,22.815,21.63,22.57,2346900,21.82,22.815,21.63,22.57,2346900,0.0,1.0
2014-09-05,21.76,21.9399,21.26,21.73,1238300,21.76,21.9399,21.26,21.73,1238300,0.0,1.0
2014-09-08,22.14,22.18,21.73,21.76,1101000,22.14,22.18,21.73,21.76,1101000,0.0,1.0
2014-09-09,21.54,22.5,21.3,22.34,2149800,21.54,22.5,21.3,22.34,2149800,0.0,1.0
2014-09-10,21.86,22.177,21.39,21.5,1309800,21.86,22.177,21.39,21.5,1309800,0.0,1.0
2014-09-11,21.43,21.9373,21.26,21.68,1884900,21.43,21.9373,21.26,21.68,1884900,0.0,1.0
2014-09-12,21.05,21.65,20.68,21.45,1862800,21.05,21.65,20.68,21.45,1862800,0.0,1.0
2014-09-15,19.61,21.05,19.38,21.03,2850200,19.61,21.05,19.38,21.03,2850200,0.0,1.0
2014-09-16,19.77,19.91,19.17,19.52,1587100,19.77,19.91,19.17,19.52,1587100,0.0,1.0
2014-09-17,19.05,19.98,18.96,19.8,2188200,19.05,19.98,18.96,19.8,2188200,0.0,1.0
2014-09-18,19.16,19.54,19.0,19.1,1326100,19.16,19.54,19.0,19.1,1326100,0.0,1.0
2014-09-19,19.165,19.7,18.9,19.28,1921100,19.165,19.7,18.9,19.28,1921100,0.0,1.0
2014-09-22,18.85,19.081,18.45,19.07,1657400,18.85,19.081,18.45,19.07,1657400,0.0,1.0
2014-09-23,19.0,19.289,18.5,18.69,1804700,19.0,19.289,18.5,18.69,1804700,0.0,1.0
2014-09-24,19.94,19.95,19.2,19.2,1565510,19.94,19.95,19.2,19.2,1565510,0.0,1.0
2014-09-25,18.81,20.04,18.8,19.74,1420465,18.81,20.04,18.8,19.74,1420465,0.0,1.0
2014-09-26,19.13,19.5,18.66,19.04,1226022,19.13,19.5,18.66,19.04,1226022,0.0,1.0
2014-09-29,19.37,19.62,18.764,18.8,945073,19.37,19.62,18.764,18.8,945073,0.0,1.0
2014-09-30,19.38,20.208,19.1915,19.31,1704093,19.38,20.208,19.1915,19.31,1704093,0.0,1.0
2014-10-01,18.76,19.53,18.5,19.46,1299603,18.76,19.53,18.5,19.46,1299603,0.0,1.0
2014-10-02,19.15,19.23,18.37,18.76,1131445,19.15,19.23,18.37,18.76,1131445,0.0,1.0
2014-10-03,19.35,20.09,19.23,19.4,1600199,19.35,20.09,19.23,19.4,1600199,0.0,1.0
2014-10-06,18.49,19.58,18.43,19.47,1358766,18.49,19.58,18.43,19.47,1358766,0.0,1.0
2014-10-07,17.5,18.39,17.34,18.35,2000906,17.5,18.39,17.34,18.35,2000906,0.0,1.0
2014-10-08,18.8,18.87,17.462,17.53,1699870,18.8,18.87,17.462,17.53,1699870,0.0,1.0
2014-10-09,18.12,18.893,17.97,18.8,991367,18.12,18.893,17.97,18.8,991367,0.0,1.0
2014-10-10,24.6,26.79,23.55,24.455,17263687,24.6,26.79,23.55,24.455,17263687,0.0,1.0
2014-10-13,23.48,25.48,23.43,24.96,3839772,23.48,25.48,23.43,24.96,3839772,0.0,1.0
2014-10-14,23.54,24.14,22.1701,23.58,3127498,23.54,24.14,22.1701,23.58,3127498,0.0,1.0
2014-10-15,23.63,24.0,22.47,23.0,2778512,23.63,24.0,22.47,23.0,2778512,0.0,1.0
2014-10-16,23.52,23.93,22.52,23.02,2333516,23.52,23.93,22.52,23.02,2333516,0.0,1.0
2014-10-17,23.77,24.2,23.38,24.0,5155337,23.77,24.2,23.38,24.0,5155337,0.0,1.0
2014-10-20,23.86,24.15,23.64,23.77,2121209,23.86,24.15,23.64,23.77,2121209,0.0,1.0
2014-10-21,24.22,24.32,23.53,24.1,2144771,24.22,24.32,23.53,24.1,2144771,0.0,1.0
2014-10-22,23.43,24.28,23.36,24.27,1961777,23.43,24.28,23.36,24.27,1961777,0.0,1.0
2014-10-23,24.0,24.0,22.93,23.64,1818603,24.0,24.0,22.93,23.64,1818603,0.0,1.0
2014-10-24,23.56,24.205,23.31,23.93,1817869,23.56,24.205,23.31,23.93,1817869,0.0,1.0
2014-10-27,23.61,23.81,22.06,23.0,2413428,23.61,23.81,22.06,23.0,2413428,0.0,1.0
2014-10-28,25.0,25.24,23.139,23.4,2474556,25.0,25.24,23.139,23.4,2474556,0.0,1.0
2014-10-29,24.66,25.26,24.36,25.01,1562950,24.66,25.26,24.36,25.01,1562950,0.0,1.0
2014-10-30,24.81,25.0,24.3381,24.39,1079501,24.81,25.0,24.3381,24.39,1079501,0.0,1.0
2014-10-31,24.07,25.15,24.0,25.11,1751712,24.07,25.15,24.0,25.11,1751712,0.0,1.0
2014-11-03,24.27,24.5,23.79,24.06,948068,24.27,24.5,23.79,24.06,948068,0.0,1.0
2014-11-04,24.71,24.745,24.0,24.21,947314,24.71,24.745,24.0,24.21,947314,0.0,1.0
2014-11-05,23.23,24.92,22.87,24.89,1574586,23.23,24.92,22.87,24.89,1574586,0.0,1.0
2014-11-06,23.34,23.9209,22.83,23.3,1169957,23.34,23.9209,22.83,23.3,1169957,0.0,1.0
2014-11-07,22.82,23.39,22.51,23.34,2465524,22.82,23.39,22.51,23.34,2465524,0.0,1.0
2014-11-10,22.6,23.23,22.26,22.9,1131519,22.6,23.23,22.26,22.9,1131519,0.0,1.0
2014-11-11,22.45,22.96,22.35,22.56,1166649,22.45,22.96,22.35,22.56,1166649,0.0,1.0
2014-11-12,22.5,22.71,22.18,22.34,580735,22.5,22.71,22.18,22.34,580735,0.0,1.0
2014-11-13,23.11,23.59,22.5,22.5,883682,23.11,23.59,22.5,22.5,883682,0.0,1.0
2014-11-14,23.0,23.63,22.75,23.08,1063877,23.0,23.63,22.75,23.08,1063877,0.0,1.0
2014-11-17,22.96,23.4,22.775,22.9,942324,22.96,23.4,22.775,22.9,942324,0.0,1.0
2014-11-18,22.8,23.25,22.71,23.08,1269758,22.8,23.25,22.71,23.08,1269758,0.0,1.0
2014-11-19,22.61,22.98,22.56,22.72,998011,22.61,22.98,22.56,22.72,998011,0.0,1.0
2014-11-20,22.49,22.974,22.4066,22.52,748825,22.49,22.974,22.4066,22.52,748825,0.0,1.0
2014-11-21,23.98,24.31,22.675,22.75,2539990,23.98,24.31,22.675,22.75,2539990,0.0,1.0
2014-11-24,24.28,24.58,23.75,24.34,1261747,24.28,24.58,23.75,24.34,1261747,0.0,1.0
2014-11-25,24.9,25.64,24.2328,24.26,2014101,24.9,25.64,24.2328,24.26,2014101,0.0,1.0
2014-11-26,24.71,25.23,24.59,25.0,776676,24.71,25.23,24.59,25.0,776676,0.0,1.0
2014-11-28,24.82,25.425,24.71,25.01,540671,24.82,25.425,24.71,25.01,540671,0.0,1.0
2014-12-01,23.73,24.79,23.43,24.75,1863390,23.73,24.79,23.43,24.75,1863390,0.0,1.0
2014-12-02,24.06,24.13,23.52,23.88,1034929,24.06,24.13,23.52,23.88,1034929,0.0,1.0
2014-12-03,25.12,25.17,24.0,24.17,1227861,25.12,25.17,24.0,24.17,1227861,0.0,1.0
2014-12-04,26.0,26.18,24.98,25.72,1761681,26.0,26.18,24.98,25.72,1761681,0.0,1.0
2014-12-05,28.06,28.12,25.9856,26.13,3175391,28.06,28.12,25.9856,26.13,3175391,0.0,1.0
2014-12-08,28.63,29.36,28.35,28.83,2229172,28.63,29.36,28.35,28.83,2229172,0.0,1.0
2014-12-09,29.65,29.85,27.64,28.43,1698343,29.65,29.85,27.64,28.43,1698343,0.0,1.0
2014-12-10,29.17,29.97,29.01,29.6,1018360,29.17,29.97,29.01,29.6,1018360,0.0,1.0
2014-12-11,28.2,29.69,28.12,29.28,1283022,28.2,29.69,28.12,29.28,1283022,0.0,1.0
2014-12-12,27.96,28.77,27.361,28.0,1421650,27.96,28.77,27.361,28.0,1421650,0.0,1.0
2014-12-15,26.94,28.26,26.57,28.03,1710942,26.94,28.26,26.57,28.03,1710942,0.0,1.0
2014-12-16,25.14,26.15,24.85,25.68,4660098,25.14,26.15,24.85,25.68,4660098,0.0,1.0
2014-12-17,26.02,26.11,25.17,25.43,1280716,26.02,26.11,25.17,25.43,1280716,0.0,1.0
2014-12-18,27.38,27.6498,26.39,26.73,1374478,27.38,27.6498,26.39,26.73,1374478,0.0,1.0
2014-12-19,25.97,28.69,25.66,27.51,6112246,25.97,28.69,25.66,27.51,6112246,0.0,1.0
2014-12-22,27.72,28.0,27.06,27.5,2087272,27.72,28.0,27.06,27.5,2087272,0.0,1.0
2014-12-23,27.21,27.95,26.5,27.76,1152443,27.21,27.95,26.5,27.76,1152443,0.0,1.0
2014-12-24,27.6,28.2,27.09,27.16,488645,27.6,28.2,27.09,27.16,488645,0.0,1.0
2014-12-26,28.52,28.92,27.6342,27.64,1369115,28.52,28.92,27.6342,27.64,1369115,0.0,1.0
2014-12-29,28.91,28.99,28.07,28.47,931044,28.91,28.99,28.07,28.47,931044,0.0,1.0
2014-12-30,28.53,29.03,28.18,28.79,1053035,28.53,29.03,28.18,28.79,1053035,0.0,1.0
2014-12-31,27.44,28.99,27.38,28.48,903699,27.44,28.99,27.38,28.48,903699,0.0,1.0
2015-01-02,26.79,27.98,26.54,27.6,1383023,26.79,27.98,26.54,27.6,1383023,0.0,1.0
2015-01-05,26.62,26.95,25.83,26.75,1126732,26.62,26.95,25.83,26.75,1126732,0.0,1.0
2015-01-06,25.94,27.03,25.5688,26.87,1354357,25.94,27.03,25.5688,26.87,1354357,0.0,1.0
2015-01-07,26.57,26.58,25.8,26.17,1329130,26.57,26.58,25.8,26.17,1329130,0.0,1.0
2015-01-08,28.59,28.7,26.58,26.89,1932213,28.59,28.7,26.58,26.89,1932213,0.0,1.0
2015-01-09,29.16,29.2,28.27,28.6,1563389,29.16,29.2,28.27,28.6,1563389,0.0,1.0
2015-01-12,27.19,29.6,26.82,29.0,2848650,27.19,29.6,26.82,29.0,2848650,0.0,1.0
2015-01-13,27.57,28.47,27.11,27.24,1026588,27.57,28.47,27.11,27.24,1026588,0.0,1.0
2015-01-14,28.07,28.13,26.92,27.15,769878,28.07,28.13,26.92,27.15,769878,0.0,1.0
2015-01-15,26.84,28.59,26.76,28.18,1134058,26.84,28.59,26.76,28.18,1134058,0.0,1.0
2015-01-16,27.6,27.74,26.6,26.75,1923038,27.6,27.74,26.6,26.75,1923038,0.0,1.0
2015-01-20,27.19,28.11,26.73,27.84,1252666,27.19,28.11,26.73,27.84,1252666,0.0,1.0
2015-01-21,26.37,27.36,25.85,27.0,1690707,26.37,27.36,25.85,27.0,1690707,0.0,1.0
2015-01-22,26.88,26.94,25.15,26.49,1377491,26.88,26.94,25.15,26.49,1377491,0.0,1.0
2015-01-23,27.16,27.4,26.1,26.75,661965,27.16,27.4,26.1,26.75,661965,0.0,1.0
2015-01-26,27.65,28.1,26.76,27.03,922356,27.65,28.1,26.76,27.03,922356,0.0,1.0
2015-01-27,28.23,29.0,27.075,27.14,1356927,28.23,29.0,27.075,27.14,1356927,0.0,1.0
2015-01-28,27.155,28.63,26.9,28.44,812160,27.155,28.63,26.9,28.44,812160,0.0,1.0
2015-01-29,28.025,28.35,26.61,27.32,909218,28.025,28.35,26.61,27.32,909218,0.0,1.0
2015-01-30,27.21,28.27,27.02,27.81,1216619,27.21,28.27,27.02,27.81,1216619,0.0,1.0
2015-02-02,27.4,27.59,26.27,27.48,969837,27.4,27.59,26.27,27.48,969837,0.0,1.0
2015-02-03,27.73,27.8,26.38,27.39,927491,27.73,27.8,26.38,27.39,927491,0.0,1.0
2015-02-04,27.78,28.2999,26.89,27.5,999798,27.78,28.2999,26.89,27.5,999798,0.0,1.0
2015-02-05,28.22,28.67,27.7,27.97,1409186,28.22,28.67,27.7,27.97,1409186,0.0,1.0
2015-02-06,27.81,28.5699,27.5701,28.53,1198526,27.81,28.5699,27.5701,28.53,1198526,0.0,1.0
2015-02-09,26.98,27.81,26.57,27.75,1421163,26.98,27.81,26.57,27.75,1421163,0.0,1.0
2015-02-10,26.36,27.3,26.05,27.16,1507758,26.36,27.3,26.05,27.16,1507758,0.0,1.0
2015-02-11,25.78,26.3999,25.06,26.36,2876729,25.78,26.3999,25.06,26.36,2876729,0.0,1.0
2015-02-12,26.1,26.38,25.75,25.9,1292572,26.1,26.38,25.75,25.9,1292572,0.0,1.0
2015-02-13,25.56,26.25,25.1207,26.06,1388930,25.56,26.25,25.1207,26.06,1388930,0.0,1.0
2015-02-17,25.75,26.24,25.26,25.4,1028960,25.75,26.24,25.26,25.4,1028960,0.0,1.0
2015-02-18,25.57,26.1599,25.02,25.72,961516,25.57,26.1599,25.02,25.72,961516,0.0,1.0
2015-02-19,25.75,26.0,25.25,25.4,710481,25.75,26.0,25.25,25.4,710481,0.0,1.0
2015-02-20,25.655,25.87,25.51,25.72,863644,25.655,25.87,25.51,25.72,863644,0.0,1.0
2015-02-23,24.22,26.0,23.5,26.0,3190466,24.22,26.0,23.5,26.0,3190466,0.0,1.0
2015-02-24,22.9,25.05,20.35,24.86,12236565,22.9,25.05,20.35,24.86,12236565,0.0,1.0
2015-02-25,24.02,24.24,22.381,22.57,3132785,24.02,24.24,22.381,22.57,3132785,0.0,1.0
2015-02-26,23.36,23.89,23.03,23.88,1748751,23.36,23.89,23.03,23.88,1748751,0.0,1.0
2015-02-27,22.47,23.59,21.59,23.39,2653480,22.47,23.59,21.59,23.39,2653480,0.0,1.0
2015-03-02,21.6,22.62,21.3,22.44,2305133,21.6,22.62,21.3,22.44,2305133,0.0,1.0
2015-03-03,21.06,21.88,20.41,21.5,2417240,21.06,21.88,20.41,21.5,2417240,0.0,1.0
2015-03-04,21.9,22.756,21.25,22.04,3291971,21.9,22.756,21.25,22.04,3291971,0.0,1.0
2015-03-05,22.43,22.55,21.55,22.05,3218882,22.43,22.55,21.55,22.05,3218882,0.0,1.0
2015-03-06,24.5,25.177,23.1,23.14,5067720,24.5,25.177,23.1,23.14,5067720,0.0,1.0
2015-03-09,23.38,24.6,23.2,24.48,2220913,23.38,24.6,23.2,24.48,2220913,0.0,1.0
2015-03-10,23.69,23.825,22.75,23.03,1482893,23.69,23.825,22.75,23.03,1482893,0.0,1.0
2015-03-11,23.66,23.96,23.12,23.73,1133893,23.66,23.96,23.12,23.73,1133893,0.0,1.0
2015-03-12,24.1,24.23,23.675,23.79,1155025,24.1,24.23,23.675,23.79,1155025,0.0,1.0
2015-03-13,24.04,24.62,23.7,24.3,1092012,24.04,24.62,23.7,24.3,1092012,0.0,1.0
2015-03-16,24.22,24.54,23.86,24.18,798754,24.22,24.54,23.86,24.18,798754,0.0,1.0
2015-03-17,24.71,24.84,24.01,24.04,803740,24.71,24.84,24.01,24.04,803740,0.0,1.0
2015-03-18,24.05,24.71,23.75,24.54,1541944,24.05,24.71,23.75,24.54,1541944,0.0,1.0
2015-03-19,24.38,24.89,24.0,24.0,1001191,24.38,24.89,24.0,24.0,1001191,0.0,1.0
2015-03-20,24.18,24.96,23.92,24.54,1490790,24.18,24.96,23.92,24.54,1490790,0.0,1.0
2015-03-23,24.13,24.28,23.73,24.07,1060314,24.13,24.28,23.73,24.07,1060314,0.0,1.0
2015-03-24,23.29,24.0801,23.16,24.0,1059821,23.29,24.0801,23.16,24.0,1059821,0.0,1.0
2015-03-25,23.06,23.37,22.5,23.34,1331126,23.06,23.37,22.5,23.34,1331126,0.0,1.0
2015-03-26,21.33,22.25,20.71,21.9,3617465,21.33,22.25,20.71,21.9,3617465,0.0,1.0
2015-03-27,22.49,22.62,21.33,21.34,1930599,22.49,22.62,21.33,21.34,1930599,0.0,1.0
2015-03-30,23.03,23.2,22.17,22.52,1206949,23.03,23.2,22.17,22.52,1206949,0.0,1.0
2015-03-31,22.02,23.07,21.82,22.93,1796304,22.02,23.07,21.82,22.93,1796304,0.0,1.0
2015-04-01,21.72,22.1,21.24,21.99,1370029,21.72,22.1,21.24,21.99,1370029,0.0,1.0
2015-04-02,21.63,21.91,21.14,21.81,1561888,21.63,21.91,21.14,21.81,1561888,0.0,1.0
2015-04-06,21.23,22.15,21.16,21.45,1342717,21.23,22.15,21.16,21.45,1342717,0.0,1.0
2015-04-07,21.9,22.2,21.2,21.27,2123490,21.9,22.2,21.2,21.27,2123490,0.0,1.0
2015-04-08,21.97,22.28,21.63,21.96,1082502,21.97,22.28,21.63,21.96,1082502,0.0,1.0
2015-04-09,22.86,22.9,21.78,21.97,1187986,22.86,22.9,21.78,21.97,1187986,0.0,1.0
2015-04-10,22.76,23.22,22.63,22.87,673586,22.76,23.22,22.63,22.87,673586,0.0,1.0
2015-04-13,22.98,23.28,22.7,22.71,698540,22.98,23.28,22.7,22.71,698540,0.0,1.0
2015-04-14,23.25,23.38,22.875,23.0,942560,23.25,23.38,22.875,23.0,942560,0.0,1.0
2015-04-15,24.24,24.49,23.3,23.31,1153103,24.24,24.49,23.3,23.31,1153103,0.0,1.0
2015-04-16,24.09,24.7345,24.07,24.26,1041700,24.09,24.7345,24.07,24.26,1041700,0.0,1.0
2015-04-17,23.89,24.37,23.53,23.9,3434972,23.89,24.37,23.53,23.9,3434972,0.0,1.0
2015-04-20,22.99,24.12,22.955,23.94,1257383,22.99,24.12,22.955,23.94,1257383,0.0,1.0
2015-04-21,22.04,23.22,21.88,23.16,1532986,22.04,23.22,21.88,23.16,1532986,0.0,1.0
2015-04-22,22.28,22.58,21.14,22.0,1980008,22.28,22.58,21.14,22.0,1980008,0.0,1.0
2015-04-23,23.055,23.2,21.95,22.28,869930,23.055,23.2,21.95,22.28,869930,0.0,1.0
2015-04-24,21.98,23.05,21.96,22.98,1095431,21.98,23.05,21.96,22.98,1095431,0.0,1.0
2015-04-27,20.94,22.18,20.77,21.97,1365260,20.94,22.18,20.77,21.97,1365260,0.0,1.0
2015-04-28,21.155,21.28,20.12,21.02,1462020,21.155,21.28,20.12,21.02,1462020,0.0,1.0
2015-04-29,21.25,21.59,20.72,21.0,834562,21.25,21.59,20.72,21.0,834562,0.0,1.0
2015-04-30,20.9,21.36,20.61,21.07,1564931,20.9,21.36,20.61,21.07,1564931,0.0,1.0
2015-05-01,22.02,22.06,21.03,21.1,1964809,22.02,22.06,21.03,21.1,1964809,0.0,1.0
2015-05-04,24.44,24.89,22.99,23.01,5520976,24.44,24.89,22.99,23.01,5520976,0.0,1.0
2015-05-05,23.375,24.3,22.71,24.14,2177755,23.375,24.3,22.71,24.14,2177755,0.0,1.0
2015-05-06,22.68,23.49,22.38,23.49,2090371,22.68,23.49,22.38,23.49,2090371,0.0,1.0
2015-05-07,22.57,23.42,22.51,22.66,1460109,22.57,23.42,22.51,22.66,1460109,0.0,1.0
2015-05-08,23.025,23.29,22.37,22.87,1479714,23.025,23.29,22.37,22.87,1479714,0.0,1.0
2015-05-11,22.88,23.34,22.8,23.11,974142,22.88,23.34,22.8,23.11,974142,0.0,1.0
2015-05-12,22.92,22.96,22.2,22.78,749223,22.92,22.96,22.2,22.78,749223,0.0,1.0
2015-05-13,22.89,23.1,22.57,22.97,710317,22.89,23.1,22.57,22.97,710317,0.0,1.0
2015-05-14,23.01,23.24,22.3,22.96,677137,23.01,23.24,22.3,22.96,677137,0.0,1.0
2015-05-15,22.97,23.03,22.66,23.03,603666,22.97,23.03,22.66,23.03,603666,0.0,1.0
2015-05-18,24.3,24.49,22.8,22.98,1203912,24.3,24.49,22.8,22.98,1203912,0.0,1.0
2015-05-19,25.44,25.72,24.25,24.31,2255996,25.44,25.72,24.25,24.31,2255996,0.0,1.0
2015-05-20,26.57,26.7,25.31,25.44,2282439,26.57,26.7,25.31,25.44,2282439,0.0,1.0
2015-05-21,25.11,27.11,25.02,26.5,2676724,25.11,27.11,25.02,26.5,2676724,0.0,1.0
2015-05-22,26.2,26.3,25.06,25.11,2011314,26.2,26.3,25.06,25.11,2011314,0.0,1.0
2015-05-26,26.55,26.64,26.0,26.18,1263367,26.55,26.64,26.0,26.18,1263367,0.0,1.0
2015-05-27,27.31,27.34,26.29,26.72,958579,27.31,27.34,26.29,26.72,958579,0.0,1.0
2015-05-28,27.13,27.4699,26.66,27.4,612065,27.13,27.4699,26.66,27.4,612065,0.0,1.0
2015-05-29,27.01,27.38,26.9,27.07,722794,27.01,27.38,26.9,27.07,722794,0.0,1.0
2015-06-01,26.83,27.22,26.34,27.22,839829,26.83,27.22,26.34,27.22,839829,0.0,1.0
2015-06-02,27.07,27.43,26.54,26.69,698385,27.07,27.43,26.54,26.69,698385,0.0,1.0
2015-06-03,27.45,27.49,27.03,27.25,1313653,27.45,27.49,27.03,27.25,1313653,0.0,1.0
2015-06-04,27.83,28.35,27.51,27.94,1445899,27.83,28.35,27.51,27.94,1445899,0.0,1.0
2015-06-05,28.47,28.59,27.25,27.89,1075202,28.47,28.59,27.25,27.89,1075202,0.0,1.0
2015-06-08,28.11,28.62,27.81,28.56,744152,28.11,28.62,27.81,28.56,744152,0.0,1.0
2015-06-09,27.81,28.2,27.0,28.1,719346,27.81,28.2,27.0,28.1,719346,0.0,1.0
2015-06-10,28.13,28.21,27.28,27.88,810841,28.13,28.21,27.28,27.88,810841,0.0,1.0
2015-06-11,28.45,28.56,28.0,28.14,795949,28.45,28.56,28.0,28.14,795949,0.0,1.0
2015-06-12,26.55,28.35,24.8,28.19,2751076,26.55,28.35,24.8,28.19,2751076,0.0,1.0
2015-06-15,26.24,26.48,25.2,26.0,1324521,26.24,26.48,25.2,26.0,1324521,0.0,1.0
2015-06-16,26.6,26.73,26.06,26.21,819566,26.6,26.73,26.06,26.21,819566,0.0,1.0
2015-06-17,27.13,27.25,26.06,26.48,990735,27.13,27.25,26.06,26.48,990735,0.0,1.0
2015-06-18,28.12,28.45,27.01,27.02,1695460,28.12,28.45,27.01,27.02,1695460,0.0,1.0
2015-06-19,29.29,29.45,27.9701,28.12,2308295,29.29,29.45,27.9701,28.12,2308295,0.0,1.0
2015-06-22,30.69,30.74,29.49,29.6,2327787,30.69,30.74,29.49,29.6,2327787,0.0,1.0
2015-06-23,31.0,31.23,29.89,30.75,2193491,31.0,31.23,29.89,30.75,2193491,0.0,1.0
2015-06-24,31.16,31.24,30.41,30.82,1801689,31.16,31.24,30.41,30.82,1801689,0.0,1.0
2015-06-25,29.45,32.85,29.28,31.33,3961073,29.45,32.85,29.28,31.33,3961073,0.0,1.0
2015-06-26,30.03,30.43,29.12,29.62,2414191,30.03,30.43,29.12,29.62,2414191,0.0,1.0
2015-06-29,28.96,30.3,28.9125,29.82,1204194,28.96,30.3,28.9125,29.82,1204194,0.0,1.0
2015-06-30,29.74,29.97,29.012,29.36,1758116,29.74,29.97,29.012,29.36,1758116,0.0,1.0
2015-07-01,28.32,29.9999,27.81,29.76,1887596,28.32,29.9999,27.81,29.76,1887596,0.0,1.0
2015-07-02,28.17,28.95,27.89,28.45,902165,28.17,28.95,27.89,28.45,902165,0.0,1.0
2015-07-06,28.2,28.91,27.7601,27.95,844458,28.2,28.91,27.7601,27.95,844458,0.0,1.0
2015-07-07,28.14,28.46,27.21,28.2,818039,28.14,28.46,27.21,28.2,818039,0.0,1.0
2015-07-08,27.25,28.012,27.0253,27.85,833674,27.25,28.012,27.0253,27.85,833674,0.0,1.0
2015-07-09,27.33,27.81,27.02,27.66,695331,27.33,27.81,27.02,27.66,695331,0.0,1.0
2015-07-10,27.35,27.85,27.08,27.55,845484,27.35,27.85,27.08,27.55,845484,0.0,1.0
2015-07-13,27.56,27.91,27.37,27.75,677759,27.56,27.91,27.37,27.75,677759,0.0,1.0
2015-07-14,29.04,29.4,27.52,27.54,1651122,29.04,29.4,27.52,27.54,1651122,0.0,1.0
2015-07-15,28.7,29.3175,28.15,29.0,870958,28.7,29.3175,28.15,29.0,870958,0.0,1.0
2015-07-16,28.1,28.87,27.8079,28.75,1214907,28.1,28.87,27.8079,28.75,1214907,0.0,1.0
2015-07-17,27.61,28.2799,27.3479,28.22,2659149,27.61,28.2799,27.3479,28.22,2659149,0.0,1.0
2015-07-20,27.03,28.6,26.635,28.49,1798712,27.03,28.6,26.635,28.49,1798712,0.0,1.0
2015-07-21,25.15,26.08,25.02,25.79,6804802,25.15,26.08,25.02,25.79,6804802,0.0,1.0
2015-07-22,25.29,25.9,24.99,24.99,1813482,25.29,25.9,24.99,24.99,1813482,0.0,1.0
2015-07-23,25.05,25.6681,25.0,25.64,1430066,25.05,25.6681,25.0,25.64,1430066,0.0,1.0
2015-07-24,24.14,25.07,24.12,24.88,1579617,24.14,25.07,24.12,24.88,1579617,0.0,1.0
2015-07-27,24.15,24.16,23.3064,24.03,1443169,24.15,24.16,23.3064,24.03,1443169,0.0,1.0
2015-07-28,24.9,24.94,23.9,24.41,1086423,24.9,24.94,23.9,24.41,1086423,0.0,1.0
2015-07-29,24.51,25.0,24.16,24.94,1116238,24.51,25.0,24.16,24.94,1116238,0.0,1.0
2015-07-30,24.22,24.484,23.63,24.33,1309479,24.22,24.484,23.63,24.33,1309479,0.0,1.0
2015-07-31,24.07,24.74,23.95,24.26,1473923,24.07,24.74,23.95,24.26,1473923,0.0,1.0
2015-08-03,23.71,24.74,23.58,24.01,744756,23.71,24.74,23.58,24.01,744756,0.0,1.0
2015-08-04,23.45,24.06,23.32,23.8,805720,23.45,24.06,23.32,23.8,805720,0.0,1.0
2015-08-05,23.64,24.35,23.62,23.78,574609,23.64,24.35,23.62,23.78,574609,0.0,1.0
2015-08-06,23.35,23.82,22.58,23.67,1484737,23.35,23.82,22.58,23.67,1484737,0.0,1.0
2015-08-07,22.91,23.35,21.9,23.13,1451000,22.91,23.35,21.9,23.13,1451000,0.0,1.0
2015-08-10,23.57,23.83,22.88,23.17,1139317,23.57,23.83,22.88,23.17,1139317,0.0,1.0
2015-08-11,23.37,23.55,23.07,23.13,1002107,23.37,23.55,23.07,23.13,1002107,0.0,1.0
2015-08-12,23.57,23.75,22.73,23.26,1037618,23.57,23.75,22.73,23.26,1037618,0.0,1.0
2015-08-13,23.77,24.24,23.52,23.66,962590,23.77,24.24,23.52,23.66,962590,0.0,1.0
2015-08-14,22.94,23.87,22.79,23.68,620579,22.94,23.87,22.79,23.68,620579,0.0,1.0
2015-08-17,23.73,23.73,22.62,22.88,671837,23.73,23.73,22.62,22.88,671837,0.0,1.0
2015-08-18,23.04,23.73,23.0,23.6,859413,23.04,23.73,23.0,23.6,859413,0.0,1.0
2015-08-19,22.56,23.08,22.32,22.96,1642373,22.56,23.08,22.32,22.96,1642373,0.0,1.0
2015-08-20,21.16,22.6101,21.035,22.44,1223863,21.16,22.6101,21.035,22.44,1223863,0.0,1.0
2015-08-21,20.31,21.26,19.68,20.52,2211810,20.31,21.26,19.68,20.52,2211810,0.0,1.0
2015-08-24,19.545,20.48,18.02,18.43,1976028,19.545,20.48,18.02,18.43,1976028,0.0,1.0
2015-08-25,19.72,20.915,19.7,20.6,1457551,19.72,20.915,19.7,20.6,1457551,0.0,1.0
2015-08-26,21.06,21.07,19.53,20.3,1267332,21.06,21.07,19.53,20.3,1267332,0.0,1.0
2015-08-27,22.19,22.48,21.51,21.55,1530729,22.19,22.48,21.51,21.55,1530729,0.0,1.0
2015-08-28,22.34,22.41,21.86,22.06,769448,22.34,22.41,21.86,22.06,769448,0.0,1.0
2015-08-31,22.11,22.6,21.99,22.14,841703,22.11,22.6,21.99,22.14,841703,0.0,1.0
2015-09-01,21.83,22.21,21.13,21.56,1278067,21.83,22.21,21.13,21.56,1278067,0.0,1.0
2015-09-02,22.07,22.37,21.69,22.35,1499986,22.07,22.37,21.69,22.35,1499986,0.0,1.0
2015-09-03,20.9,22.4,20.83,22.06,1190791,20.9,22.4,20.83,22.06,1190791,0.0,1.0
2015-09-04,20.91,21.15,20.62,20.64,690488,20.91,21.15,20.62,20.64,690488,0.0,1.0
2015-09-08,21.03,21.5,20.29,21.32,1257545,21.03,21.5,20.29,21.32,1257545,0.0,1.0
2015-09-09,20.12,21.49,20.07,21.32,1013706,20.12,21.49,20.07,21.32,1013706,0.0,1.0
2015-09-10,20.0,20.36,19.28,20.12,1816059,20.0,20.36,19.28,20.12,1816059,0.0,1.0
2015-09-11,19.64,20.01,19.36,19.99,1310035,19.64,20.01,19.36,19.99,1310035,0.0,1.0
2015-09-14,19.52,19.84,19.23,19.59,852585,19.52,19.84,19.23,19.59,852585,0.0,1.0
2015-09-15,19.79,19.83,19.14,19.51,1341784,19.79,19.83,19.14,19.51,1341784,0.0,1.0
2015-09-16,19.76,20.33,19.61,19.89,1249668,19.76,20.33,19.61,19.89,1249668,0.0,1.0
2015-09-17,19.84,20.09,19.67,19.69,1389383,19.84,20.09,19.67,19.69,1389383,0.0,1.0
2015-09-18,19.26,19.83,19.19,19.47,1791880,19.26,19.83,19.19,19.47,1791880,0.0,1.0
2015-09-21,18.53,19.33,17.59,19.32,2037421,18.53,19.33,17.59,19.32,2037421,0.0,1.0
2015-09-22,19.0,19.08,17.87,18.18,1518377,19.0,19.08,17.87,18.18,1518377,0.0,1.0
2015-09-23,19.19,19.4,18.85,18.95,906128,19.19,19.4,18.85,18.95,906128,0.0,1.0
2015-09-24,19.22,19.3,18.79,18.97,1325869,19.22,19.3,18.79,18.97,1325869,0.0,1.0
2015-09-25,18.9,19.5,18.51,19.48,2076988,18.9,19.5,18.51,19.48,2076988,0.0,1.0
2015-09-28,18.22,19.415,18.02,18.95,1949352,18.22,19.415,18.02,18.95,1949352,0.0,1.0
2015-09-29,18.06,18.86,17.8599,18.22,1945922,18.06,18.86,17.8599,18.22,1945922,0.0,1.0
2015-09-30,17.99,19.1,17.58,18.45,1794173,17.99,19.1,17.58,18.45,1794173,0.0,1.0
2015-10-01,18.21,18.735,17.89,18.48,1549452,18.21,18.735,17.89,18.48,1549452,0.0,1.0
2015-10-02,18.12,18.3,17.55,18.0,1702119,18.12,18.3,17.55,18.0,1702119,0.0,1.0
2015-10-05,18.53,18.71,17.455,18.4,2333465,18.53,18.71,17.455,18.4,2333465,0.0,1.0
2015-10-06,9.98,12.45,9.8,12.34,32203140,9.98,12.45,9.8,12.34,32203140,0.0,1.0
2015-10-07,10.02,10.7201,9.86,10.2,11196632,10.02,10.7201,9.86,10.2,11196632,0.0,1.0
2015-10-08,7.8,9.62,7.41,9.62,16624489,7.8,9.62,7.41,9.62,16624489,0.0,1.0
2015-10-09,8.51,8.8795,7.57,8.0,8650731,8.51,8.8795,7.57,8.0,8650731,0.0,1.0
2015-10-12,8.24,8.57,8.16,8.49,3591282,8.24,8.57,8.16,8.49,3591282,0.0,1.0
2015-10-13,7.63,8.55,7.63,8.19,4371527,7.63,8.55,7.63,8.19,4371527,0.0,1.0
2015-10-14,7.13,7.79,7.02,7.66,7004832,7.13,7.79,7.02,7.66,7004832,0.0,1.0
2015-10-15,7.43,7.47,6.79,7.12,7042188,7.43,7.47,6.79,7.12,7042188,0.0,1.0
2015-10-16,7.99,8.21,7.22,7.46,17560115,7.99,8.21,7.22,7.46,17560115,0.0,1.0
2015-10-19,8.28,8.32,7.68,7.99,5908375,8.28,8.32,7.68,7.99,5908375,0.0,1.0
2015-10-20,7.76,8.3447,7.5,8.34,3800822,7.76,8.3447,7.5,8.34,3800822,0.0,1.0
2015-10-21,8.02,8.36,7.72,8.06,4249637,8.02,8.36,7.72,8.06,4249637,0.0,1.0
2015-10-22,8.36,8.38,7.9,7.99,2678081,8.36,8.38,7.9,7.99,2678081,0.0,1.0
2015-10-23,7.92,8.49,7.88,8.49,2663696,7.92,8.49,7.88,8.49,2663696,0.0,1.0
2015-10-26,8.07,8.18,7.77,7.87,2665615,8.07,8.18,7.77,7.87,2665615,0.0,1.0
2015-10-27,8.11,8.25,7.92,8.08,2354574,8.11,8.25,7.92,8.08,2354574,0.0,1.0
2015-10-28,8.25,8.25,7.91,8.12,3744924,8.25,8.25,7.91,8.12,3744924,0.0,1.0
2015-10-29,7.15,9.93,6.8101,8.85,13840414,7.15,9.93,6.8101,8.85,13840414,0.0,1.0
2015-10-30,8.33,8.37,7.11,7.21,6413523,8.33,8.37,7.11,7.21,6413523,0.0,1.0
2015-11-02,9.93,10.16,8.01,8.21,8523579,9.93,10.16,8.01,8.21,8523579,0.0,1.0
2015-11-03,9.89,10.43,9.57,9.87,6959980,9.89,10.43,9.57,9.87,6959980,0.0,1.0
2015-11-04,9.73,10.2,9.66,9.84,3151707,9.73,10.2,9.66,9.84,3151707,0.0,1.0
2015-11-05,10.0,10.34,9.64,9.87,3915870,10.0,10.34,9.64,9.87,3915870,0.0,1.0
2015-11-06,9.655,9.96,9.53,9.8,2325441,9.655,9.96,9.53,9.8,2325441,0.0,1.0
2015-11-09,9.39,9.76,9.11,9.66,2250601,9.39,9.76,9.11,9.66,2250601,0.0,1.0
2015-11-10,9.78,9.83,9.22,9.33,1733089,9.78,9.83,9.22,9.33,1733089,0.0,1.0
2015-11-11,9.6,9.91,9.54,9.63,1527789,9.6,9.91,9.54,9.63,1527789,0.0,1.0
2015-11-12,9.27,9.5834,9.15,9.54,1785108,9.27,9.5834,9.15,9.54,1785108,0.0,1.0
2015-11-13,9.39,9.6,9.15,9.2,1719326,9.39,9.6,9.15,9.2,1719326,0.0,1.0
2015-11-16,9.46,9.6,9.33,9.41,1655799,9.46,9.6,9.33,9.41,1655799,0.0,1.0
2015-11-17,9.46,9.8,9.35,9.59,1511411,9.46,9.8,9.35,9.59,1511411,0.0,1.0
2015-11-18,9.64,9.65,9.25,9.44,1580013,9.64,9.65,9.25,9.44,1580013,0.0,1.0
2015-11-19,9.66,10.087,9.5,9.59,1543064,9.66,10.087,9.5,9.59,1543064,0.0,1.0
2015-11-20,9.5,9.86,9.25,9.66,2045825,9.5,9.86,9.25,9.66,2045825,0.0,1.0
2015-11-23,9.69,9.8539,9.35,9.4,1306775,9.69,9.8539,9.35,9.4,1306775,0.0,1.0
2015-11-24,9.09,9.69,8.77,9.58,2578864,9.09,9.69,8.77,9.58,2578864,0.0,1.0
2015-11-25,8.89,9.14,8.78,9.07,1764222,8.89,9.14,8.78,9.07,1764222,0.0,1.0
2015-11-27,9.23,9.73,8.87,8.87,1604048,9.23,9.73,8.87,8.87,1604048,0.0,1.0
2015-11-30,9.09,9.44,8.97,9.37,2098793,9.09,9.44,8.97,9.37,2098793,0.0,1.0
2015-12-01,9.11,9.29,8.75,9.12,1702741,9.11,9.29,8.75,9.12,1702741,0.0,1.0
2015-12-02,8.85,9.25,8.81,9.2,1097547,8.85,9.25,8.81,9.2,1097547,0.0,1.0
2015-12-03,8.48,8.99,8.32,8.92,1610346,8.48,8.99,8.32,8.92,1610346,0.0,1.0
2015-12-04,8.59,8.61,8.37,8.5,1130888,8.59,8.61,8.37,8.5,1130888,0.0,1.0
2015-12-07,8.22,8.6,8.2,8.55,1666893,8.22,8.6,8.2,8.55,1666893,0.0,1.0
2015-12-08,8.41,8.46,8.0401,8.12,1793972,8.41,8.46,8.0401,8.12,1793972,0.0,1.0
2015-12-09,8.06,8.55,7.95,8.4,2274240,8.06,8.55,7.95,8.4,2274240,0.0,1.0
2015-12-10,8.18,8.22,7.775,8.04,1798095,8.18,8.22,7.775,8.04,1798095,0.0,1.0
2015-12-11,8.01,8.25,7.97,7.97,1384258,8.01,8.25,7.97,7.97,1384258,0.0,1.0
2015-12-14,8.0,8.32,7.82,8.01,1429185,8.0,8.32,7.82,8.01,1429185,0.0,1.0
2015-12-15,8.34,8.4,7.88,8.11,1430770,8.34,8.4,7.88,8.11,1430770,0.0,1.0
2015-12-16,8.87,8.885,8.27,8.47,1413367,8.87,8.885,8.27,8.47,1413367,0.0,1.0
2015-12-17,8.94,9.1899,8.81,8.85,1809437,8.94,9.1899,8.81,8.85,1809437,0.0,1.0
2015-12-18,8.97,9.788,8.88,9.0,8642827,8.97,9.788,8.88,9.0,8642827,0.0,1.0
2015-12-21,9.3,9.485,8.9066,9.1,1959641,9.3,9.485,8.9066,9.1,1959641,0.0,1.0
2015-12-22,9.4,9.58,9.13,9.31,1364082,9.4,9.58,9.13,9.31,1364082,0.0,1.0
2015-12-23,9.7,9.74,9.39,9.45,1608203,9.7,9.74,9.39,9.45,1608203,0.0,1.0
2015-12-24,9.51,9.79,9.44,9.71,532405,9.51,9.79,9.44,9.71,532405,0.0,1.0
2015-12-28,9.55,10.0,9.42,9.51,1651345,9.55,10.0,9.42,9.51,1651345,0.0,1.0
2015-12-29,9.82,9.96,9.46,9.64,2671059,9.82,9.96,9.46,9.64,2671059,0.0,1.0
2015-12-30,9.36,9.88,9.285,9.76,1572060,9.36,9.88,9.285,9.76,1572060,0.0,1.0
2015-12-31,9.23,9.38,8.79,9.3,1483783,9.23,9.38,8.79,9.3,1483783,0.0,1.0
2016-01-04,9.0,9.11,8.48,8.98,2326376,9.0,9.11,8.48,8.98,2326376,0.0,1.0
2016-01-05,8.5,9.22,8.4401,9.05,2458619,8.5,9.22,8.4401,9.05,2458619,0.0,1.0
2016-01-06,8.12,8.49,7.77,8.33,3095705,8.12,8.49,7.77,8.33,3095705,0.0,1.0
2016-01-07,8.15,8.4999,7.8102,7.95,2086876,8.15,8.4999,7.8102,7.95,2086876,0.0,1.0
2016-01-08,7.98,8.48,7.74,8.23,2468721,7.98,8.48,7.74,8.23,2468721,0.0,1.0
2016-01-11,6.99,7.775,6.85,7.75,3301013,6.99,7.775,6.85,7.75,3301013,0.0,1.0
2016-01-12,7.34,7.35,6.81,7.1,2576679,7.34,7.35,6.81,7.1,2576679,0.0,1.0
2016-01-13,6.7,7.53,6.65,7.36,3280031,6.7,7.53,6.65,7.36,3280031,0.0,1.0
2016-01-14,6.99,7.19,6.63,6.96,2652362,6.99,7.19,6.63,6.96,2652362,0.0,1.0
2016-01-15,6.62,6.89,6.26,6.76,1848666,6.62,6.89,6.26,6.76,1848666,0.0,1.0
2016-01-19,6.26,6.74,6.05,6.7,1968769,6.26,6.74,6.05,6.7,1968769,0.0,1.0
2016-01-20,6.255,6.33,5.77,6.08,3262181,6.255,6.33,5.77,6.08,3262181,0.0,1.0
2016-01-21,6.36,6.85,6.22,6.28,2165955,6.36,6.85,6.22,6.28,2165955,0.0,1.0
2016-01-22,6.37,6.59,6.25,6.45,1597182,6.37,6.59,6.25,6.45,1597182,0.0,1.0
2016-01-25,6.3,6.68,6.265,6.34,2047652,6.3,6.68,6.265,6.34,2047652,0.0,1.0
2016-01-26,6.67,6.79,6.21,6.42,1476163,6.67,6.79,6.21,6.42,1476163,0.0,1.0
2016-01-27,6.6,6.86,6.47,6.67,1641026,6.6,6.86,6.47,6.67,1641026,0.0,1.0
2016-01-28,6.23,6.73,6.17,6.64,1770739,6.23,6.73,6.17,6.64,1770739,0.0,1.0
2016-01-29,6.57,6.66,6.23,6.27,2498274,6.57,6.66,6.23,6.27,2498274,0.0,1.0
2016-02-01,6.48,6.63,6.3699,6.55,1492913,6.48,6.63,6.3699,6.55,1492913,0.0,1.0
2016-02-02,6.23,6.4782,6.19,6.36,1502410,6.23,6.4782,6.19,6.36,1502410,0.0,1.0
2016-02-03,6.44,6.48,5.95,6.26,1293291,6.44,6.48,5.95,6.26,1293291,0.0,1.0
2016-02-04,6.63,6.85,6.32,6.37,1264095,6.63,6.85,6.32,6.37,1264095,0.0,1.0
2016-02-05,6.28,6.75,6.24,6.56,1530822,6.28,6.75,6.24,6.56,1530822,0.0,1.0
2016-02-08,6.0,6.46,5.84,6.2,1919527,6.0,6.46,5.84,6.2,1919527,0.0,1.0
2016-02-09,5.59,6.2245,5.54,5.91,2434980,5.59,6.2245,5.54,5.91,2434980,0.0,1.0
2016-02-10,5.57,5.9,5.52,5.68,1385204,5.57,5.9,5.52,5.68,1385204,0.0,1.0
2016-02-11,5.84,5.96,5.37,5.45,1707761,5.84,5.96,5.37,5.45,1707761,0.0,1.0
2016-02-12,5.87,5.96,5.5302,5.91,1212933,5.87,5.96,5.5302,5.91,1212933,0.0,1.0
2016-02-16,6.14,6.18,5.9,5.96,1063061,6.14,6.18,5.9,5.96,1063061,0.0,1.0
2016-02-17,6.61,6.62,6.14,6.14,1655057,6.61,6.62,6.14,6.14,1655057,0.0,1.0
2016-02-18,6.04,6.69,6.01,6.59,1372068,6.04,6.69,6.01,6.59,1372068,0.0,1.0
2016-02-19,6.25,6.26,5.83,6.03,1185110,6.25,6.26,5.83,6.03,1185110,0.0,1.0
2016-02-22,6.47,6.4899,6.21,6.4,1594747,6.47,6.4899,6.21,6.4,1594747,0.0,1.0
2016-02-23,6.41,6.51,6.28,6.45,1946238,6.41,6.51,6.28,6.45,1946238,0.0,1.0
2016-02-24,5.87,6.85,5.78,6.59,5769329,5.87,6.85,5.78,6.59,5769329,0.0,1.0
2016-02-25,5.8,5.84,5.22,5.6,4792922,5.8,5.84,5.22,5.6,4792922,0.0,1.0
2016-02-26,5.7,5.878,5.65,5.81,2370097,5.7,5.878,5.65,5.81,2370097,0.0,1.0
2016-02-29,5.03,5.74,5.02,5.74,3276910,5.03,5.74,5.02,5.74,3276910,0.0,1.0
2016-03-01,4.94,5.18,4.67,5.05,6007441,4.94,5.18,4.67,5.05,6007441,0.0,1.0
2016-03-02,5.4,5.48,4.93,4.98,5397157,5.4,5.48,4.93,4.98,5397157,0.0,1.0
2016-03-03,5.53,5.73,5.24,5.41,3964508,5.53,5.73,5.24,5.41,3964508,0.0,1.0
2016-03-04,5.95,6.24,5.53,5.63,4391924,5.95,6.24,5.53,5.63,4391924,0.0,1.0
2016-03-07,6.71,6.775,5.85,5.94,3930005,6.71,6.775,5.85,5.94,3930005,0.0,1.0
2016-03-08,6.35,6.71,6.31,6.7,2666097,6.35,6.71,6.31,6.7,2666097,0.0,1.0
2016-03-09,6.19,6.54,6.11,6.4,1834947,6.19,6.54,6.11,6.4,1834947,0.0,1.0
2016-03-10,5.93,6.39,5.75,6.19,1611186,5.93,6.39,5.75,6.19,1611186,0.0,1.0
2016-03-11,6.35,6.36,5.87,6.0,1452763,6.35,6.36,5.87,6.0,1452763,0.0,1.0
2016-03-14,6.46,6.61,6.29,6.32,1440981,6.46,6.61,6.29,6.32,1440981,0.0,1.0
2016-03-15,6.16,6.39,6.02,6.38,1707815,6.16,6.39,6.02,6.38,1707815,0.0,1.0
2016-03-16,6.01,6.25,5.84,6.14,1554330,6.01,6.25,5.84,6.14,1554330,0.0,1.0
2016-03-17,6.2,6.34,5.785,6.0,1916300,6.2,6.34,5.785,6.0,1916300,0.0,1.0
2016-03-18,6.28,6.54,6.06,6.25,5081833,6.28,6.54,6.06,6.25,5081833,0.0,1.0
2016-03-21,6.3,6.45,6.18,6.26,1248695,6.3,6.45,6.18,6.26,1248695,0.0,1.0
2016-03-22,6.23,6.47,6.21,6.35,1590829,6.23,6.47,6.21,6.35,1590829,0.0,1.0
2016-03-23,6.09,6.46,6.09,6.26,1506249,6.09,6.46,6.09,6.26,1506249,0.0,1.0
2016-03-24,6.16,6.19,5.86,6.0,1096255,6.16,6.19,5.86,6.0,1096255,0.0,1.0
2016-03-28,6.18,6.33,6.06,6.17,1029744,6.18,6.33,6.06,6.17,1029744,0.0,1.0
2016-03-29,6.37,6.4,5.98,6.15,1654569,6.37,6.4,5.98,6.15,1654569,0.0,1.0
2016-03-30,6.47,6.63,6.3946,6.41,1597653,6.47,6.63,6.3946,6.41,1597653,0.0,1.0
2016-03-31,6.74,6.825,6.41,6.48,1595232,6.74,6.825,6.41,6.48,1595232,0.0,1.0
2016-04-01,6.96,6.98,6.57,6.64,1530010,6.96,6.98,6.57,6.64,1530010,0.0,1.0
2016-04-04,7.08,7.36,6.94,6.97,2002796,7.08,7.36,6.94,6.97,2002796,0.0,1.0
2016-04-05,7.16,7.3,6.95,7.01,2169928,7.16,7.3,6.95,7.01,2169928,0.0,1.0
2016-04-06,7.39,7.52,7.17,7.2,2290074,7.39,7.52,7.17,7.2,2290074,0.0,1.0
2016-04-07,7.25,7.51,7.13,7.35,3222003,7.25,7.51,7.13,7.35,3222003,0.0,1.0
2016-04-08,6.98,7.4337,6.94,7.34,1545004,6.98,7.4337,6.94,7.34,1545004,0.0,1.0
2016-04-11,6.8,7.24,6.77,7.03,1309346,6.8,7.24,6.77,7.03,1309346,0.0,1.0
2016-04-12,7.12,7.23,6.68,6.79,1355251,7.12,7.23,6.68,6.79,1355251,0.0,1.0
2016-04-13,7.46,7.48,6.88,7.22,2647951,7.46,7.48,6.88,7.22,2647951,0.0,1.0
2016-04-14,7.46,7.64,7.39,7.42,1019900,7.46,7.64,7.39,7.42,1019900,0.0,1.0
2016-04-15,7.36,7.52,7.3,7.43,815228,7.36,7.52,7.3,7.43,815228,0.0,1.0
2016-04-18,7.8,8.25,7.3,7.41,2576891,7.8,8.25,7.3,7.41,2576891,0.0,1.0
2016-04-19,7.49,8.458,7.17,7.8,4203325,7.49,8.458,7.17,7.8,4203325,0.0,1.0
2016-04-20,7.6,7.705,7.426,7.52,1870373,7.6,7.705,7.426,7.52,1870373,0.0,1.0
2016-04-21,7.82,8.04,7.515,7.55,1704524,7.82,8.04,7.515,7.55,1704524,0.0,1.0
2016-04-22,7.86,7.98,7.71,7.83,970629,7.86,7.98,7.71,7.83,970629,0.0,1.0
2016-04-25,7.41,7.955,7.38,7.84,1576422,7.41,7.955,7.38,7.84,1576422,0.0,1.0
2016-04-26,7.3,7.555,7.104,7.5,1218259,7.3,7.555,7.104,7.5,1218259,0.0,1.0
2016-04-27,7.38,7.46,7.2,7.28,1120470,7.38,7.46,7.2,7.28,1120470,0.0,1.0
2016-04-28,7.13,7.56,7.07,7.36,1122373,7.13,7.56,7.07,7.36,1122373,0.0,1.0
2016-04-29,7.02,7.28,6.85,7.1,1551455,7.02,7.28,6.85,7.1,1551455,0.0,1.0
2016-05-02,6.99,7.11,6.88,7.03,1426274,6.99,7.11,6.88,7.03,1426274,0.0,1.0
2016-05-03,6.35,7.23,6.33,7.21,4617712,6.35,7.23,6.33,7.21,4617712,0.0,1.0
2016-05-04,5.81,6.26,5.69,6.1,3273634,5.81,6.26,5.69,6.1,3273634,0.0,1.0
2016-05-05,5.88,5.99,5.73,5.88,1100409,5.88,5.99,5.73,5.88,1100409,0.0,1.0
2016-05-06,5.92,6.13,5.78,5.84,1140703,5.92,6.13,5.78,5.84,1140703,0.0,1.0
2016-05-09,5.93,6.185,5.89,5.93,1448521,5.93,6.185,5.89,5.93,1448521,0.0,1.0
2016-05-10,5.96,6.03,5.76,5.98,1209186,5.96,6.03,5.76,5.98,1209186,0.0,1.0
2016-05-11,5.69,6.05,5.69,5.92,1157192,5.69,6.05,5.69,5.92,1157192,0.0,1.0
2016-05-12,5.46,5.75,5.4365,5.73,1204276,5.46,5.75,5.4365,5.73,1204276,0.0,1.0
2016-05-13,5.68,5.68,5.41,5.46,1297767,5.68,5.68,5.41,5.46,1297767,0.0,1.0
2016-05-16,5.56,5.8,5.53,5.74,1047289,5.56,5.8,5.53,5.74,1047289,0.0,1.0
2016-05-17,5.52,5.71,5.44,5.52,1187075,5.52,5.71,5.44,5.52,1187075,0.0,1.0
2016-05-18,5.48,5.58,5.4,5.5,811990,5.48,5.58,5.4,5.5,811990,0.0,1.0
2016-05-19,5.46,5.57,5.36,5.45,767209,5.46,5.57,5.36,5.45,767209,0.0,1.0
2016-05-20,5.57,5.62,5.43,5.5,720520,5.57,5.62,5.43,5.5,720520,0.0,1.0
2016-05-23,5.64,5.7,5.53,5.57,816633,5.64,5.7,5.53,5.57,816633,0.0,1.0
2016-05-24,6.22,6.225,5.72,5.72,2791364,6.22,6.225,5.72,5.72,2791364,0.0,1.0
2016-05-25,6.12,6.4,6.03,6.26,1711308,6.12,6.4,6.03,6.26,1711308,0.0,1.0
2016-05-26,5.95,6.17,5.94,6.13,852144,5.95,6.17,5.94,6.13,852144,0.0,1.0
2016-05-27,6.5,6.5,5.81,5.95,1702202,6.5,6.5,5.81,5.95,1702202,0.0,1.0
2016-05-31,6.64,6.67,6.39,6.52,2176038,6.64,6.67,6.39,6.52,2176038,0.0,1.0
2016-06-01,6.68,6.7899,6.45,6.78,1479483,6.68,6.7899,6.45,6.78,1479483,0.0,1.0
2016-06-02,6.88,6.935,6.58,6.63,1759433,6.88,6.935,6.58,6.63,1759433,0.0,1.0
2016-06-03,6.89,6.985,6.74,6.91,1651981,6.89,6.985,6.74,6.91,1651981,0.0,1.0
2016-06-06,7.43,7.47,6.78,6.91,1861533,7.43,7.47,6.78,6.91,1861533,0.0,1.0
2016-06-07,7.16,7.63,7.16,7.4,1999376,7.16,7.63,7.16,7.4,1999376,0.0,1.0
2016-06-08,7.4,7.42,7.15,7.2,1394634,7.4,7.42,7.15,7.2,1394634,0.0,1.0
2016-06-09,7.16,7.49,7.12,7.31,1445466,7.16,7.49,7.12,7.31,1445466,0.0,1.0
2016-06-10,6.99,7.12,6.9,7.12,1226154,6.99,7.12,6.9,7.12,1226154,0.0,1.0
2016-06-13,7.04,7.2,6.94,6.99,1355582,7.04,7.2,6.94,6.99,1355582,0.0,1.0
2016-06-14,9.39,9.73,7.02,7.04,22305233,9.39,9.73,7.02,7.04,22305233,0.0,1.0
2016-06-15,9.33,11.24,8.83,11.02,39293417,9.33,11.24,8.83,11.02,39293417,0.0,1.0
2016-06-16,11.25,11.42,9.72,10.03,36639979,11.25,11.42,9.72,10.03,36639979,0.0,1.0
2016-06-17,10.97,11.28,10.3899,10.9,15917974,10.97,11.28,10.3899,10.9,15917974,0.0,1.0
2016-06-20,10.84,11.49,10.68,11.19,6865074,10.84,11.49,10.68,11.19,6865074,0.0,1.0
2016-06-21,9.99,10.91,9.91,10.84,6375605,9.99,10.91,9.91,10.84,6375605,0.0,1.0
2016-06-22,10.35,10.75,10.03,10.05,5715351,10.35,10.75,10.03,10.05,5715351,0.0,1.0
2016-06-23,11.09,11.23,10.27,10.5,6066254,11.09,11.23,10.27,10.5,6066254,0.0,1.0
2016-06-24,11.54,11.64,10.46,10.54,7038711,11.54,11.64,10.46,10.54,7038711,0.0,1.0
2016-06-27,10.76,11.86,10.54,11.5,6047943,10.76,11.86,10.54,11.5,6047943,0.0,1.0
2016-06-28,11.2,11.46,10.95,11.14,4535930,11.2,11.46,10.95,11.14,4535930,0.0,1.0
2016-06-29,11.29,11.38,10.95,11.31,2787925,11.29,11.38,10.95,11.31,2787925,0.0,1.0
2016-06-30,12.25,13.2,11.25,11.25,10531423,12.25,13.2,11.25,11.25,10531423,0.0,1.0
2016-07-01,12.31,12.4899,11.87,12.29,5119029,12.31,12.4899,11.87,12.29,5119029,0.0,1.0
2016-07-05,11.86,12.19,11.48,12.1,4484943,11.86,12.19,11.48,12.1,4484943,0.0,1.0
2016-07-06,12.39,12.43,11.74,11.87,2759458,12.39,12.43,11.74,11.87,2759458,0.0,1.0
2016-07-07,12.2,12.94,12.03,12.5,5335960,12.2,12.94,12.03,12.5,5335960,0.0,1.0
2016-07-08,12.43,12.705,11.945,12.21,3490776,12.43,12.705,11.945,12.21,3490776,0.0,1.0
2016-07-11,12.6,12.84,12.19,12.73,2447602,12.6,12.84,12.19,12.73,2447602,0.0,1.0
2016-07-12,13.45,13.68,12.36,12.66,7854014,13.45,13.68,12.36,12.66,7854014,0.0,1.0
2016-07-13,13.1,14.24,13.06,13.74,5891426,13.1,14.24,13.06,13.74,5891426,0.0,1.0
2016-07-14,12.81,13.2794,12.51,13.2,2708288,12.81,13.2794,12.51,13.2,2708288,0.0,1.0
2016-07-15,13.02,13.1,12.585,12.89,2403880,13.02,13.1,12.585,12.89,2403880,0.0,1.0
2016-07-18,12.79,13.11,12.63,13.08,2259197,12.79,13.11,12.63,13.08,2259197,0.0,1.0
2016-07-19,12.73,13.4,12.61,12.8,2074954,12.73,13.4,12.61,12.8,2074954,0.0,1.0
2016-07-20,12.61,13.07,12.47,12.75,3550504,12.61,13.07,12.47,12.75,3550504,0.0,1.0
2016-07-21,12.145,12.75,11.99,12.59,3762719,12.145,12.75,11.99,12.59,3762719,0.0,1.0
2016-07-22,12.48,12.56,11.9814,12.15,2597270,12.48,12.56,11.9814,12.15,2597270,0.0,1.0
2016-07-25,12.46,12.66,11.96,12.5,3898106,12.46,12.66,11.96,12.5,3898106,0.0,1.0
2016-07-26,16.21,17.47,14.57,14.66,29844101,16.21,17.47,14.57,14.66,29844101,0.0,1.0
2016-07-27,16.82,16.9,15.46,16.6495,11010079,16.82,16.9,15.46,16.6495,11010079,0.0,1.0
2016-07-28,17.32,17.5,15.95,16.0,19218151,17.32,17.5,15.95,16.0,19218151,0.0,1.0
2016-07-29,17.38,17.64,16.84,17.31,4515159,17.38,17.64,16.84,17.31,4515159,0.0,1.0
2016-08-01,18.11,18.788,17.46,17.57,7265517,18.11,18.788,17.46,17.57,7265517,0.0,1.0
2016-08-02,17.75,18.24,17.17,18.23,4009877,17.75,18.24,17.17,18.23,4009877,0.0,1.0
2016-08-03,18.29,18.35,17.51,17.7,3271945,18.29,18.35,17.51,17.7,3271945,0.0,1.0
2016-08-04,19.0,19.09,18.28,18.28,4425351,19.0,19.09,18.28,18.28,4425351,0.0,1.0
2016-08-05,19.25,19.64,19.056,19.21,4589999,19.25,19.64,19.056,19.21,4589999,0.0,1.0
2016-08-08,19.39,19.539,18.71,19.31,3930459,19.39,19.539,18.71,19.31,3930459,0.0,1.0
2016-08-09,19.31,19.55,19.1,19.55,2431447,19.31,19.55,19.1,19.55,2431447,0.0,1.0
2016-08-10,19.45,19.71,18.73,19.23,5479288,19.45,19.71,18.73,19.23,5479288,0.0,1.0
2016-08-11,20.84,21.0,19.45,19.55,5179926,20.84,21.0,19.45,19.55,5179926,0.0,1.0
2016-08-12,21.19,21.3891,20.46,20.8,4595142,21.19,21.3891,20.46,20.8,4595142,0.0,1.0
2016-08-15,21.49,22.8,21.48,21.93,5246626,21.49,22.8,21.48,21.93,5246626,0.0,1.0
2016-08-16,20.23,21.37,19.3,21.21,5232061,20.23,21.37,19.3,21.21,5232061,0.0,1.0
2016-08-17,20.14,20.486,19.92,20.32,2692640,20.14,20.486,19.92,20.32,2692640,0.0,1.0
2016-08-18,20.89,20.98,20.04,20.16,2132024,20.89,20.98,20.04,20.16,2132024,0.0,1.0
2016-08-19,20.66,21.03,20.45,21.0,1781902,20.66,21.03,20.45,21.0,1781902,0.0,1.0
2016-08-22,20.8,20.83,20.13,20.61,1971933,20.8,20.83,20.13,20.61,1971933,0.0,1.0
2016-08-23,20.43,21.05,20.31,20.83,2205862,20.43,21.05,20.31,20.83,2205862,0.0,1.0
2016-08-24,18.97,20.41,18.58,20.34,4337278,18.97,20.41,18.58,20.34,4337278,0.0,1.0
2016-08-25,19.05,19.555,18.53,19.0,2723437,19.05,19.555,18.53,19.0,2723437,0.0,1.0
2016-08-26,19.19,19.42,18.72,18.77,1931293,19.19,19.42,18.72,18.77,1931293,0.0,1.0
2016-08-29,19.5,19.78,19.17,19.23,1567578,19.5,19.78,19.17,19.23,1567578,0.0,1.0
2016-08-30,18.93,19.8,18.78,19.53,1691991,18.93,19.8,18.78,19.53,1691991,0.0,1.0
2016-08-31,18.47,18.94,18.24,18.94,3044187,18.47,18.94,18.24,18.94,3044187,0.0,1.0
2016-09-01,18.195,18.85,17.87,18.85,2586572,18.195,18.85,17.87,18.85,2586572,0.0,1.0
2016-09-02,18.64,18.72,17.941,18.18,2207519,18.64,18.72,17.941,18.18,2207519,0.0,1.0
2016-09-06,19.02,19.4263,18.69,18.84,2098017,19.02,19.4263,18.69,18.84,2098017,0.0,1.0
2016-09-07,19.43,20.05,19.08,19.08,2605594,19.43,20.05,19.08,19.08,2605594,0.0,1.0
2016-09-08,19.74,19.95,19.141,19.47,1526532,19.74,19.95,19.141,19.47,1526532,0.0,1.0
2016-09-09,18.83,19.63,18.79,19.46,2077323,18.83,19.63,18.79,19.46,2077323,0.0,1.0
2016-09-12,19.07,19.08,17.61,18.17,3094583,19.07,19.08,17.61,18.17,3094583,0.0,1.0
2016-09-13,18.71,19.06,18.45,18.85,2299777,18.71,19.06,18.45,18.85,2299777,0.0,1.0
2016-09-14,18.83,18.9492,18.49,18.76,2749894,18.83,18.9492,18.49,18.76,2749894,0.0,1.0
2016-09-15,19.26,19.36,18.62,18.77,1673764,19.26,19.36,18.62,18.77,1673764,0.0,1.0
2016-09-16,19.4,19.77,18.99,19.0,3903507,19.4,19.77,18.99,19.0,3903507,0.0,1.0
2016-09-19,20.31,20.49,19.33,19.56,2455012,20.31,20.49,19.33,19.56,2455012,0.0,1.0
2016-09-20,20.9,21.3,20.42,20.42,2507800,20.9,21.3,20.42,20.42,2507800,0.0,1.0
2016-09-21,21.46,21.56,20.5501,21.09,2378636,21.46,21.56,20.5501,21.09,2378636,0.0,1.0
2016-09-22,21.45,22.21,21.42,21.68,2174039,21.45,22.21,21.42,21.68,2174039,0.0,1.0
2016-09-23,20.16,21.367,19.21,21.34,3543565,20.16,21.367,19.21,21.34,3543565,0.0,1.0
2016-09-26,19.44,20.126,19.38,20.0,2395833,19.44,20.126,19.38,20.0,2395833,0.0,1.0
2016-09-27,19.34,19.9,19.1602,19.46,2215915,19.34,19.9,19.1602,19.46,2215915,0.0,1.0
2016-09-28,18.9,19.56,18.69,19.32,2259903,18.9,19.56,18.69,19.32,2259903,0.0,1.0
2016-09-29,17.68,19.01,17.6,18.75,4160411,17.68,19.01,17.6,18.75,4160411,0.0,1.0
2016-09-30,18.57,18.7,17.69,17.79,2808467,18.57,18.7,17.69,17.79,2808467,0.0,1.0
2016-10-03,18.85,19.53,17.818,18.32,5551217,18.85,19.53,17.818,18.32,5551217,0.0,1.0
2016-10-04,18.81,19.78,18.645,19.17,2419824,18.81,19.78,18.645,19.17,2419824,0.0,1.0
2016-10-05,18.83,19.14,18.76,18.93,1296760,18.83,19.14,18.76,18.93,1296760,0.0,1.0
2016-10-06,19.22,19.555,18.326,18.67,2031479,19.22,19.555,18.326,18.67,2031479,0.0,1.0
2016-10-07,19.28,19.59,18.93,19.25,1261227,19.28,19.59,18.93,19.25,1261227,0.0,1.0
2016-10-10,19.83,19.9,19.3222,19.42,1218176,19.83,19.9,19.3222,19.42,1218176,0.0,1.0
2016-10-11,19.24,19.84,19.08,19.61,1443549,19.24,19.84,19.08,19.61,1443549,0.0,1.0
2016-10-12,18.48,19.22,18.46,19.2,1646050,18.48,19.22,18.46,19.2,1646050,0.0,1.0
2016-10-13,18.54,18.705,18.0671,18.09,1121773,18.54,18.705,18.0671,18.09,1121773,0.0,1.0
2016-10-14,18.33,18.99,18.14,18.63,2226567,18.33,18.99,18.14,18.63,2226567,0.0,1.0
2016-10-17,19.73,19.79,18.58,18.72,3105908,19.73,19.79,18.58,18.72,3105908,0.0,1.0
2016-10-18,19.75,20.32,19.68,20.0,1984820,19.75,20.32,19.68,20.0,1984820,0.0,1.0
2016-10-19,19.44,19.8,18.98,19.75,1599696,19.44,19.8,18.98,19.75,1599696,0.0,1.0
2016-10-20,20.145,20.4,19.44,19.44,1829559,20.145,20.4,19.44,19.44,1829559,0.0,1.0
2016-10-21,19.82,20.13,19.653,19.8,1871465,19.82,20.13,19.653,19.8,1871465,0.0,1.0
2016-10-24,20.12,20.18,19.65,19.81,1822595,20.12,20.18,19.65,19.81,1822595,0.0,1.0
2016-10-25,19.59,20.12,19.32,20.02,2766265,19.59,20.12,19.32,20.02,2766265,0.0,1.0
2016-10-26,16.73,18.89,16.26,18.69,10488765,16.73,18.89,16.26,18.69,10488765,0.0,1.0
2016-10-27,15.27,17.2,15.2,17.01,4256899,15.27,17.2,15.2,17.01,4256899,0.0,1.0
2016-10-28,15.48,16.18,15.06,15.22,2862534,15.48,16.18,15.06,15.22,2862534,0.0,1.0
2016-10-31,15.58,15.71,15.01,15.49,1678364,15.58,15.71,15.01,15.49,1678364,0.0,1.0
2016-11-01,15.81,15.85,15.34,15.62,1714573,15.81,15.85,15.34,15.62,1714573,0.0,1.0
2016-11-02,15.7,15.99,15.55,15.78,1749373,15.7,15.99,15.55,15.78,1749373,0.0,1.0
2016-11-03,15.55,15.94,15.45,15.71,1921303,15.55,15.94,15.45,15.71,1921303,0.0,1.0
2016-11-04,15.53,15.96,15.44,15.61,2167966,15.53,15.96,15.44,15.61,2167966,0.0,1.0
2016-11-07,16.41,16.445,15.6,15.92,2582019,16.41,16.445,15.6,15.92,2582019,0.0,1.0
2016-11-08,17.1,17.21,16.12,16.33,2224298,17.1,17.21,16.12,16.33,2224298,0.0,1.0
2016-11-09,16.94,18.72,16.43,16.92,5752056,16.94,18.72,16.43,16.92,5752056,0.0,1.0
2016-11-10,17.2,17.77,16.68,17.36,2197427,17.2,17.77,16.68,17.36,2197427,0.0,1.0
2016-11-11,17.68,18.03,16.76,17.21,2823743,17.68,18.03,16.76,17.21,2823743,0.0,1.0
2016-11-14,17.6,17.98,17.04,17.88,2493256,17.6,17.98,17.04,17.88,2493256,0.0,1.0
2016-11-15,17.41,17.56,17.13,17.49,2615599,17.41,17.56,17.13,17.49,2615599,0.0,1.0
2016-11-16,14.63,17.285,14.55,17.2,8268320,14.63,17.285,14.55,17.2,8268320,0.0,1.0
2016-11-17,14.62,15.4,14.4,14.85,4000387,14.62,15.4,14.4,14.85,4000387,0.0,1.0
2016-11-18,14.51,14.8995,14.11,14.62,3305673,14.51,14.8995,14.11,14.62,3305673,0.0,1.0
2016-11-21,15.05,15.05,14.36,14.4,2613983,15.05,15.05,14.36,14.4,2613983,0.0,1.0
2016-11-22,14.79,15.85,14.73,15.17,2517831,14.79,15.85,14.73,15.17,2517831,0.0,1.0
2016-11-23,15.36,15.38,14.52,14.57,1643949,15.36,15.38,14.52,14.57,1643949,0.0,1.0
2016-11-25,15.81,15.85,15.28,15.47,813346,15.81,15.85,15.28,15.47,813346,0.0,1.0
2016-11-28,15.19,15.84,15.13,15.84,1673857,15.19,15.84,15.13,15.84,1673857,0.0,1.0
2016-11-29,15.16,15.45,14.98,15.12,1766490,15.16,15.45,14.98,15.12,1766490,0.0,1.0
2016-11-30,14.77,15.3,14.55,15.22,1707077,14.77,15.3,14.55,15.22,1707077,0.0,1.0
2016-12-01,13.64,14.86,13.64,14.85,2897341,13.64,14.86,13.64,14.85,2897341,0.0,1.0
2016-12-02,13.98,14.15,13.35,13.66,1818806,13.98,14.15,13.35,13.66,1818806,0.0,1.0
2016-12-05,13.9,14.325,13.71,14.0,2064595,13.9,14.325,13.71,14.0,2064595,0.0,1.0
2016-12-06,14.62,14.67,13.68,13.87,2321497,14.62,14.67,13.68,13.87,2321497,0.0,1.0
2016-12-07,14.31,14.55,13.8,14.42,1962041,14.31,14.55,13.8,14.42,1962041,0.0,1.0
2016-12-08,14.54,14.6,14.06,14.33,1341011,14.54,14.6,14.06,14.33,1341011,0.0,1.0
2016-12-09,14.39,14.92,14.2,14.6,1497353,14.39,14.92,14.2,14.6,1497353,0.0,1.0
2016-12-12,13.88,14.54,13.87,14.42,1914308,13.88,14.54,13.87,14.42,1914308,0.0,1.0
2016-12-13,13.88,14.064,13.69,13.85,1780514,13.88,14.064,13.69,13.85,1780514,0.0,1.0
2016-12-14,13.63,14.05,13.47,13.8,2108064,13.63,14.05,13.47,13.8,2108064,0.0,1.0
2016-12-15,14.13,14.4,13.86,13.89,3293905,14.13,14.4,13.86,13.89,3293905,0.0,1.0
2016-12-16,14.34,14.78,14.235,14.25,3541151,14.34,14.78,14.235,14.25,3541151,0.0,1.0
2016-12-19,14.01,14.45,13.82,14.35,2144858,14.01,14.45,13.82,14.35,2144858,0.0,1.0
2016-12-20,13.96,14.26,13.795,14.07,1560340,13.96,14.26,13.795,14.07,1560340,0.0,1.0
2016-12-21,13.8,14.34,13.8,14.01,1315114,13.8,14.34,13.8,14.01,1315114,0.0,1.0
2016-12-22,13.38,13.85,13.27,13.77,1432400,13.38,13.85,13.27,13.77,1432400,0.0,1.0
2016-12-23,14.17,14.19,13.31,13.38,2020400,14.17,14.19,13.31,13.38,2020400,0.0,1.0
2016-12-27,13.99,14.56,13.97,14.26,1218362,13.99,14.56,13.97,14.26,1218362,0.0,1.0
2016-12-28,13.75,13.99,13.52,13.9,1149218,13.75,13.99,13.52,13.9,1149218,0.0,1.0
2016-12-29,13.53,13.93,13.45,13.83,1097552,13.53,13.93,13.45,13.83,1097552,0.0,1.0
2016-12-30,13.36,13.77,13.22,13.5,1615431,13.36,13.77,13.22,13.5,1615431,0.0,1.0
2017-01-03,13.41,13.665,13.05,13.61,1845459,13.41,13.665,13.05,13.61,1845459,0.0,1.0
2017-01-04,14.95,15.12,13.42,13.55,3553235,14.95,15.12,13.42,13.55,3553235,0.0,1.0
2017-01-05,15.18,15.89,14.6,15.75,3436672,15.18,15.89,14.6,15.75,3436672,0.0,1.0
2017-01-06,15.1,15.34,14.93,15.14,2527607,15.1,15.34,14.93,15.14,2527607,0.0,1.0
2017-01-09,17.98,18.52,17.1,17.55,10708133,17.98,18.52,17.1,17.55,10708133,0.0,1.0
2017-01-10,17.57,18.22,17.15,18.08,3268996,17.57,18.22,17.15,18.08,3268996,0.0,1.0
2017-01-11,18.66,18.77,17.13,17.61,6060465,18.66,18.77,17.13,17.61,6060465,0.0,1.0
2017-01-12,19.07,19.39,18.15,18.47,3816813,19.07,19.39,18.15,18.47,3816813,0.0,1.0
2017-01-13,19.04,19.38,18.76,19.22,3369080,19.04,19.38,18.76,19.22,3369080,0.0,1.0
2017-01-17,18.57,19.04,18.4,19.0,2454447,18.57,19.04,18.4,19.0,2454447,0.0,1.0
2017-01-18,18.92,19.205,18.57,18.72,1902106,18.92,19.205,18.57,18.72,1902106,0.0,1.0
2017-01-19,18.42,19.39,18.41,18.95,2393620,18.42,19.39,18.41,18.95,2393620,0.0,1.0
2017-01-20,18.09,18.83,17.94,18.45,2397619,18.09,18.83,17.94,18.45,2397619,0.0,1.0
2017-01-23,17.5,18.179,17.365,18.08,2985509,17.5,18.179,17.365,18.08,2985509,0.0,1.0
2017-01-24,17.535,18.09,17.26,17.76,2297043,17.535,18.09,17.26,17.76,2297043,0.0,1.0
2017-01-25,17.18,17.87,16.95,17.6,1733548,17.18,17.87,16.95,17.6,1733548,0.0,1.0
2017-01-26,17.68,17.86,17.01,17.21,2433152,17.68,17.86,17.01,17.21,2433152,0.0,1.0
2017-01-27,18.35,18.37,17.7,17.76,1638467,18.35,18.37,17.7,17.76,1638467,0.0,1.0
2017-01-30,18.08,18.35,17.77,18.35,1707747,18.08,18.35,17.77,18.35,1707747,0.0,1.0
2017-01-31,18.95,19.09,17.88,18.12,2181064,18.95,19.09,17.88,18.12,2181064,0.0,1.0
2017-02-01,19.01,19.14,18.66,18.95,1827706,19.01,19.14,18.66,18.95,1827706,0.0,1.0
2017-02-02,19.21,19.41,18.92,19.2,2187398,19.21,19.41,18.92,19.2,2187398,0.0,1.0
2017-02-03,19.16,19.42,18.77,19.26,1571564,19.16,19.42,18.77,19.26,1571564,0.0,1.0
2017-02-06,18.88,19.13,18.78,19.13,1287784,18.88,19.13,18.78,19.13,1287784,0.0,1.0
2017-02-07,18.47,18.98,18.38,18.9,1250507,18.47,18.98,18.38,18.9,1250507,0.0,1.0
2017-02-08,18.47,18.61,18.09,18.32,1940798,18.47,18.61,18.09,18.32,1940798,0.0,1.0
2017-02-09,18.58,18.82,18.44,18.45,1606137,18.58,18.82,18.44,18.45,1606137,0.0,1.0
2017-02-10,18.55,18.8,18.3,18.62,1447413,18.55,18.8,18.3,18.62,1447413,0.0,1.0
2017-02-13,18.63,18.9,18.5,18.77,2189452,18.63,18.9,18.5,18.77,2189452,0.0,1.0
2017-02-14,18.9,18.98,18.5,18.57,2015031,18.9,18.98,18.5,18.57,2015031,0.0,1.0
2017-02-15,19.69,19.94,18.76,18.86,2673020,19.69,19.94,18.76,18.86,2673020,0.0,1.0
2017-02-16,20.17,20.46,19.76,20.0,3400201,20.17,20.46,19.76,20.0,3400201,0.0,1.0
2017-02-17,19.91,20.21,19.54,20.13,3523532,19.91,20.21,19.54,20.13,3523532,0.0,1.0
2017-02-21,22.41,23.68,21.33,21.6,14767173,22.41,23.68,21.33,21.6,14767173,0.0,1.0
2017-02-22,22.69,23.4,22.5,22.95,5654133,22.69,23.4,22.5,22.95,5654133,0.0,1.0
2017-02-23,21.68,22.99,21.62,22.75,3556282,21.68,22.99,21.62,22.75,3556282,0.0,1.0
2017-02-24,21.42,21.87,21.05,21.5,1996755,21.42,21.87,21.05,21.5,1996755,0.0,1.0
2017-02-27,22.17,22.28,21.13,21.36,2501815,22.17,22.28,21.13,21.36,2501815,0.0,1.0
2017-02-28,21.52,22.33,21.5,21.94,2206796,21.52,22.33,21.5,21.94,2206796,0.0,1.0
2017-03-01,22.15,22.68,22.0,22.01,2671800,22.15,22.68,22.0,22.01,2671800,0.0,1.0
2017-03-02,22.47,24.5,22.42,23.5,5073598,22.47,24.5,22.42,23.5,5073598,0.0,1.0
2017-03-03,22.11,22.63,21.78,22.42,2236871,22.11,22.63,21.78,22.42,2236871,0.0,1.0
2017-03-06,22.02,22.14,21.75,22.02,1807926,22.02,22.14,21.75,22.02,1807926,0.0,1.0
2017-03-07,21.56,22.0,21.54,21.84,1399712,21.56,22.0,21.54,21.84,1399712,0.0,1.0
2017-03-08,21.94,22.53,21.77,21.77,1828027,21.94,22.53,21.77,21.77,1828027,0.0,1.0
2017-03-09,21.08,22.27,20.73,22.04,2741625,21.08,22.27,20.73,22.04,2741625,0.0,1.0
2017-03-10,21.37,21.39,20.8,21.11,1469971,21.37,21.39,20.8,21.11,1469971,0.0,1.0
2017-03-13,21.16,21.49,20.97,21.37,1022283,21.16,21.49,20.97,21.37,1022283,0.0,1.0
2017-03-14,21.04,21.2,20.48,21.08,1890294,21.04,21.2,20.48,21.08,1890294,0.0,1.0
2017-03-15,20.94,21.09,20.4,21.01,2487977,20.94,21.09,20.4,21.01,2487977,0.0,1.0
2017-03-16,20.44,21.01,20.34,20.83,1742653,20.44,21.01,20.34,20.83,1742653,0.0,1.0
2017-03-17,20.93,21.12,20.18,20.33,5321037,20.93,21.12,20.18,20.33,5321037,0.0,1.0
2017-03-20,21.23,21.26,20.7,20.73,1492191,21.23,21.26,20.7,20.73,1492191,0.0,1.0
2017-03-21,20.14,21.43,19.91,21.3,3893816,20.14,21.43,19.91,21.3,3893816,0.0,1.0
2017-03-22,20.4,21.1,20.05,20.2,2079259,20.4,21.1,20.05,20.2,2079259,0.0,1.0
2017-03-23,20.49,20.99,20.01,20.5,2668097,20.49,20.99,20.01,20.5,2668097,0.0,1.0
2017-03-24,21.08,21.33,20.32,20.44,2310510,21.08,21.33,20.32,20.44,2310510,0.0,1.0
2017-03-27,22.99,23.24,21.56,22.4,4730387,22.99,23.24,21.56,22.4,4730387,0.0,1.0
2017-03-28,22.75,23.59,22.64,23.26,2882042,22.75,23.59,22.64,23.26,2882042,0.0,1.0
2017-03-29,23.34,24.42,23.11,23.25,3584452,23.34,24.42,23.11,23.25,3584452,0.0,1.0
2017-03-30,23.56,23.57,22.85,23.38,1555648,23.56,23.57,22.85,23.38,1555648,0.0,1.0
2017-03-31,23.62,24.24,22.7,23.5,2354861,23.62,24.24,22.7,23.5,2354861,0.0,1.0
2017-04-03,22.94,23.88,22.9,23.75,2487360,22.94,23.88,22.9,23.75,2487360,0.0,1.0
2017-04-04,22.69,23.37,22.52,23.11,2157652,22.69,23.37,22.52,23.11,2157652,0.0,1.0
2017-04-05,22.54,23.24,22.4,22.82,1900818,22.54,23.24,22.4,22.82,1900818,0.0,1.0
2017-04-06,22.47,22.76,22.18,22.53,1696919,22.47,22.76,22.18,22.53,1696919,0.0,1.0
2017-04-07,22.79,22.88,22.3,22.38,1290533,22.79,22.88,22.3,22.38,1290533,0.0,1.0
2017-04-10,22.82,22.99,22.56,22.79,1006126,22.82,22.99,22.56,22.79,1006126,0.0,1.0
2017-04-11,22.87,22.99,22.46,22.81,1009208,22.87,22.99,22.46,22.81,1009208,0.0,1.0
2017-04-12,23.18,23.32,22.83,23.0,1207816,23.18,23.32,22.83,23.0,1207816,0.0,1.0
2017-04-13,23.27,23.84,23.0,23.06,1573229,23.27,23.84,23.0,23.06,1573229,0.0,1.0
2017-04-17,23.8,24.19,23.3,23.49,2393310,23.8,24.19,23.3,23.49,2393310,0.0,1.0
2017-04-18,23.99,24.25,23.47,23.64,1587846,23.99,24.25,23.47,23.64,1587846,0.0,1.0
2017-04-19,24.58,24.91,23.98,24.13,2160219,24.58,24.91,23.98,24.13,2160219,0.0,1.0
2017-04-20,24.24,24.95,24.01,24.83,1588621,24.24,24.95,24.01,24.83,1588621,0.0,1.0
2017-04-21,23.93,24.23,23.6,24.1,1693253,23.93,24.23,23.6,24.1,1693253,0.0,1.0
2017-04-24,24.49,24.57,24.1,24.2,1527505,24.49,24.57,24.1,24.2,1527505,0.0,1.0
2017-04-25,24.89,25.18,24.55,24.71,1651481,24.89,25.18,24.55,24.71,1651481,0.0,1.0
2017-04-26,23.8,24.99,23.71,24.99,3554013,23.8,24.99,23.71,24.99,3554013,0.0,1.0
2017-04-27,30.14,30.3,27.69,28.02,15938285,30.14,30.3,27.69,28.02,15938285,0.0,1.0
2017-04-28,30.01,31.04,29.73,30.31,5068806,30.01,31.04,29.73,30.31,5068806,0.0,1.0
2017-05-01,31.42,31.49,29.56,29.99,2710614,31.42,31.49,29.56,29.99,2710614,0.0,1.0
2017-05-02,30.97,31.72,30.54,31.34,2035806,30.97,31.72,30.54,31.34,2035806,0.0,1.0
2017-05-03,31.31,31.75,30.54,30.94,2065948,31.31,31.75,30.54,30.94,2065948,0.0,1.0
2017-05-04,31.96,32.01,31.3,31.44,2192561,31.96,32.01,31.3,31.44,2192561,0.0,1.0
2017-05-05,35.43,35.83,32.15,32.22,7442377,35.43,35.83,32.15,32.22,7442377,0.0,1.0
2017-05-08,34.29,36.14,33.75,35.51,5969094,34.29,36.14,33.75,35.51,5969094,0.0,1.0
2017-05-09,34.87,34.98,33.61,34.2,3786218,34.87,34.98,33.61,34.2,3786218,0.0,1.0
2017-05-10,34.47,34.89,34.11,34.84,2688082,34.47,34.89,34.11,34.84,2688082,0.0,1.0
2017-05-11,34.42,34.74,33.41,34.43,2694004,34.42,34.74,33.41,34.43,2694004,0.0,1.0
2017-05-12,33.77,34.29,33.48,34.24,3500862,33.77,34.29,33.48,34.24,3500862,0.0,1.0
2017-05-15,32.43,33.96,31.04,33.96,18775043,32.43,33.96,31.04,33.96,18775043,0.0,1.0
2017-05-16,31.95,32.67,31.56,32.05,4020134,31.95,32.67,31.56,32.05,4020134,0.0,1.0
2017-05-17,30.33,31.65,30.13,31.37,3873070,30.33,31.65,30.13,31.37,3873070,0.0,1.0
2017-05-18,31.03,31.59,29.45,30.13,2926032,31.03,31.59,29.45,30.13,2926032,0.0,1.0
2017-05-19,30.48,31.85,30.27,31.02,1859716,30.48,31.85,30.27,31.02,1859716,0.0,1.0
2017-05-22,31.8,31.83,30.17,30.71,1725491,31.8,31.83,30.17,30.71,1725491,0.0,1.0
2017-05-23,31.9,32.42,30.85,31.77,3355266,31.9,32.42,30.85,31.77,3355266,0.0,1.0
2017-05-24,32.96,33.58,31.52,31.83,2182415,32.96,33.58,31.52,31.83,2182415,0.0,1.0
2017-05-25,33.19,33.24,32.39,33.18,1596149,33.19,33.24,32.39,33.18,1596149,0.0,1.0
2017-05-26,33.32,33.59,32.82,33.05,1365733,33.32,33.59,32.82,33.05,1365733,0.0,1.0
2017-05-30,32.65,33.57,32.62,33.14,1444775,32.65,33.57,32.62,33.14,1444775,0.0,1.0
2017-05-31,36.47,36.64,34.95,35.21,10010072,36.47,36.64,34.95,35.21,10010072,0.0,1.0
2017-06-01,38.24,38.92,36.54,37.01,5482649,38.24,38.92,36.54,37.01,5482649,0.0,1.0
2017-06-02,38.31,38.89,36.92,38.21,5241682,38.31,38.89,36.92,38.21,5241682,0.0,1.0
2017-06-05,37.07,38.56,37.05,38.5,3600101,37.07,38.56,37.05,38.5,3600101,0.0,1.0
2017-06-06,36.59,37.44,35.89,36.76,1801503,36.59,37.44,35.89,36.76,1801503,0.0,1.0
2017-06-07,34.7,34.95,33.66,34.87,12033768,34.7,34.95,33.66,34.87,12033768,0.0,1.0
2017-06-08,34.99,35.1,34.21,34.51,2995352,34.99,35.1,34.21,34.51,2995352,0.0,1.0
2017-06-09,33.43,35.51,32.51,35.12,6060703,33.43,35.51,32.51,35.12,6060703,0.0,1.0
2017-06-12,32.35,33.3,31.04,32.53,5186086,32.35,33.3,31.04,32.53,5186086,0.0,1.0
2017-06-13,32.33,33.32,31.85,32.57,3696972,32.33,33.32,31.85,32.57,3696972,0.0,1.0
2017-06-14,32.09,32.82,31.74,32.52,2034552,32.09,32.82,31.74,32.52,2034552,0.0,1.0
2017-06-15,32.23,32.82,31.24,31.55,2074192,32.23,32.82,31.24,31.55,2074192,0.0,1.0
2017-06-16,32.27,32.72,31.89,32.0,3138430,32.27,32.72,31.89,32.0,3138430,0.0,1.0
2017-06-19,33.99,34.1,32.42,32.57,1897309,33.99,34.1,32.42,32.57,1897309,0.0,1.0
2017-06-20,33.27,34.29,33.22,33.94,1584427,33.27,34.29,33.22,33.94,1584427,0.0,1.0
2017-06-21,34.99,35.48,33.44,33.44,2077752,34.99,35.48,33.44,33.44,2077752,0.0,1.0
2017-06-22,34.71,35.5,34.14,35.21,1434956,34.71,35.5,34.14,35.21,1434956,0.0,1.0
2017-06-23,35.51,35.6,34.1,34.6,2007451,35.51,35.6,34.1,34.6,2007451,0.0,1.0
2017-06-26,34.94,36.15,34.52,35.62,1985158,34.94,36.15,34.52,35.62,1985158,0.0,1.0
2017-06-27,34.09,35.34,34.06,34.79,1445538,34.09,35.34,34.06,34.79,1445538,0.0,1.0
2017-06-28,36.6,36.6,33.86,34.34,3166766,36.6,36.6,33.86,34.34,3166766,0.0,1.0
2017-06-29,35.65,36.89,35.32,36.7,2455859,35.65,36.89,35.32,36.7,2455859,0.0,1.0
2017-06-30,35.37,36.26,35.0,35.0,1377140,35.37,36.26,35.0,35.0,1377140,0.0,1.0
2017-07-03,34.43,35.65,34.39,35.45,948523,34.43,35.65,34.39,35.45,948523,0.0,1.0
2017-07-05,36.07,36.11,34.64,34.66,1871241,36.07,36.11,34.64,34.66,1871241,0.0,1.0
2017-07-06,36.02,36.5965,35.45,35.76,1506989,36.02,36.5965,35.45,35.76,1506989,0.0,1.0
2017-07-07,37.03,37.42,36.0,36.44,2748451,37.03,37.42,36.0,36.44,2748451,0.0,1.0
2017-07-10,37.3,37.74,36.55,37.22,1723860,37.3,37.74,36.55,37.22,1723860,0.0,1.0
2017-07-11,37.93,38.4,37.1,37.2,1768499,37.93,38.4,37.1,37.2,1768499,0.0,1.0
2017-07-12,38.81,38.96,37.96,38.2,1536450,38.81,38.96,37.96,38.2,1536450,0.0,1.0
2017-07-13,38.78,39.4,37.6,39.2,1674776,38.78,39.4,37.6,39.2,1674776,0.0,1.0
2017-07-14,38.59,39.99,38.45,38.84,1966318,38.59,39.99,38.45,38.84,1966318,0.0,1.0
2017-07-17,38.64,39.45,38.45,38.91,1396515,38.64,39.45,38.45,38.91,1396515,0.0,1.0
2017-07-18,38.23,38.77,38.02,38.6,1262051,38.23,38.77,38.02,38.6,1262051,0.0,1.0
2017-07-19,39.14,39.28,38.47,38.76,1587846,39.14,39.28,38.47,38.76,1587846,0.0,1.0
2017-07-20,39.04,39.65,38.77,39.58,1700528,39.04,39.65,38.77,39.58,1700528,0.0,1.0
2017-07-21,39.17,39.33,38.71,39.11,1051358,39.17,39.33,38.71,39.11,1051358,0.0,1.0
2017-07-24,39.44,39.63,38.0,39.2,3054443,39.44,39.63,38.0,39.2,3054443,0.0,1.0
2017-07-25,37.33,40.73,36.87,40.0,4439447,37.33,40.73,36.87,40.0,4439447,0.0,1.0
2017-07-26,39.65,42.18,39.41,40.07,7776705,39.65,42.18,39.41,40.07,7776705,0.0,1.0
2017-07-27,37.93,40.24,36.52,39.95,4722550,37.93,40.24,36.52,39.95,4722550,0.0,1.0
2017-07-28,39.47,39.56,37.26,37.61,1959675,39.47,39.56,37.26,37.61,1959675,0.0,1.0
2017-07-31,38.8,39.71,38.58,39.56,1252658,38.8,39.71,38.58,39.56,1252658,0.0,1.0
2017-08-01,38.0,39.35,37.74,38.9,1264091,38.0,39.35,37.74,38.9,1264091,0.0,1.0
2017-08-02,37.89,38.09,36.21,38.05,2075813,37.89,38.09,36.21,38.05,2075813,0.0,1.0
2017-08-03,38.8,39.13,37.86,37.86,1190696,38.8,39.13,37.86,37.86,1190696,0.0,1.0
2017-08-04,38.69,39.16,37.79,39.0,1112666,38.69,39.16,37.79,39.0,1112666,0.0,1.0
2017-08-07,39.2,39.8,38.44,38.84,1006175,39.2,39.8,38.44,38.84,1006175,0.0,1.0
2017-08-08,38.26,39.44,38.22,39.34,918350,38.26,39.44,38.22,39.34,918350,0.0,1.0
2017-08-09,37.25,38.54,36.91,37.81,1600059,37.25,38.54,36.91,37.81,1600059,0.0,1.0
2017-08-10,37.05,37.86,36.91,37.18,1264178,37.05,37.86,36.91,37.18,1264178,0.0,1.0
2017-08-11,37.76,37.97,36.1,36.94,1153037,37.76,37.97,36.1,36.94,1153037,0.0,1.0
2017-08-14,38.74,39.11,37.91,38.29,1564257,38.74,39.11,37.91,38.29,1564257,0.0,1.0
2017-08-15,39.04,39.75,38.53,38.68,1272958,39.04,39.75,38.53,38.68,1272958,0.0,1.0
2017-08-16,38.66,39.3,38.45,39.08,843963,38.66,39.3,38.45,39.08,843963,0.0,1.0
2017-08-17,37.46,38.94,37.37,38.49,1144497,37.46,38.94,37.37,38.49,1144497,0.0,1.0
2017-08-18,37.87,38.49,37.3,37.33,1036093,37.87,38.49,37.3,37.33,1036093,0.0,1.0
2017-08-21,38.69,38.8,38.0,38.06,755039,38.69,38.8,38.0,38.06,755039,0.0,1.0
2017-08-22,40.52,40.57,38.73,38.75,1627220,40.52,40.57,38.73,38.75,1627220,0.0,1.0
2017-08-23,40.39,41.03,39.95,40.19,1314156,40.39,41.03,39.95,40.19,1314156,0.0,1.0
2017-08-24,41.09,41.23,39.81,40.58,1099085,41.09,41.23,39.81,40.58,1099085,0.0,1.0
2017-08-25,39.96,41.22,39.64,41.22,1248040,39.96,41.22,39.64,41.22,1248040,0.0,1.0
2017-08-28,41.18,41.32,40.02,40.41,1413650,41.18,41.32,40.02,40.41,1413650,0.0,1.0
2017-08-29,40.28,40.92,40.08,40.41,969328,40.28,40.92,40.08,40.41,969328,0.0,1.0
2017-08-30,40.76,41.36,40.21,40.21,956024,40.76,41.36,40.21,40.21,956024,0.0,1.0
2017-08-31,41.89,42.1,40.78,41.0,1310490,41.89,42.1,40.78,41.0,1310490,0.0,1.0
2017-09-01,41.62,42.01,41.13,41.94,1037877,41.62,42.01,41.13,41.94,1037877,0.0,1.0
2017-09-05,41.3,41.455,40.31,41.3,1379554,41.3,41.455,40.31,41.3,1379554,0.0,1.0
2017-09-06,42.35,42.9,40.82,41.3,1553193,42.35,42.9,40.82,41.3,1553193,0.0,1.0
2017-09-07,42.99,43.29,42.21,42.43,1367277,42.99,43.29,42.21,42.43,1367277,0.0,1.0
2017-09-08,42.46,43.08,41.84,42.73,1697112,42.46,43.08,41.84,42.73,1697112,0.0,1.0
2017-09-11,42.79,43.5,42.49,42.9,1000011,42.79,43.5,42.49,42.9,1000011,0.0,1.0
2017-09-12,42.78,42.92,42.16,42.85,1179979,42.78,42.92,42.16,42.85,1179979,0.0,1.0
2017-09-13,42.11,42.8,41.94,42.5,959506,42.11,42.8,41.94,42.5,959506,0.0,1.0
2017-09-14,41.65,42.23,41.37,42.04,1050141,41.65,42.23,41.37,42.04,1050141,0.0,1.0
2017-09-15,42.75,42.83,41.5,41.63,2544172,42.75,42.83,41.5,41.63,2544172,0.0,1.0
2017-09-18,42.49,42.84,42.02,42.32,1282647,42.49,42.84,42.02,42.32,1282647,0.0,1.0
2017-09-19,42.79,42.87,42.45,42.59,881989,42.79,42.87,42.45,42.59,881989,0.0,1.0
2017-09-20,43.4,43.45,42.46,42.86,1423496,43.4,43.45,42.46,42.86,1423496,0.0,1.0
2017-09-21,45.0,45.8,43.91,44.0,2925933,45.0,45.8,43.91,44.0,2925933,0.0,1.0
2017-09-22,45.96,46.15,44.62,45.3,2145460,45.96,46.15,44.62,45.3,2145460,0.0,1.0
2017-09-25,45.8,47.09,45.35,45.93,2201469,45.8,47.09,45.35,45.93,2201469,0.0,1.0
2017-09-26,45.82,46.21,45.32,45.87,1344506,45.82,46.21,45.32,45.87,1344506,0.0,1.0
2017-09-27,47.08,47.49,45.65,45.93,1682881,47.08,47.49,45.65,45.93,1682881,0.0,1.0
2017-09-28,46.41,47.56,46.36,47.15,1883243,46.41,47.56,46.36,47.15,1883243,0.0,1.0
2017-09-29,47.12,47.27,45.94,46.43,1784210,47.12,47.27,45.94,46.43,1784210,0.0,1.0
2017-10-02,47.94,47.94,46.57,47.02,1356958,47.94,47.94,46.57,47.02,1356958,0.0,1.0
2017-10-03,49.12,50.65,48.51,49.08,2986254,49.12,50.65,48.51,49.08,2986254,0.0,1.0
2017-10-04,47.99,49.25,47.18,49.06,1723096,47.99,49.25,47.18,49.06,1723096,0.0,1.0
2017-10-05,48.13,48.74,47.37,48.57,1212971,48.13,48.74,47.37,48.57,1212971,0.0,1.0
2017-10-06,48.63,49.02,48.05,48.13,1171411,48.63,49.02,48.05,48.13,1171411,0.0,1.0
2017-10-09,47.99,48.92,47.75,48.63,1348477,47.99,48.92,47.75,48.63,1348477,0.0,1.0
2017-10-10,48.6,48.84,47.89,48.14,1209143,48.6,48.84,47.89,48.14,1209143,0.0,1.0
2017-10-11,48.91,49.03,48.17,48.55,1021706,48.91,49.03,48.17,48.55,1021706,0.0,1.0
2017-10-12,48.07,49.12,47.98,48.71,1205897,48.07,49.12,47.98,48.71,1205897,0.0,1.0
2017-10-13,47.41,48.05,45.2,48.0,1907887,47.41,48.05,45.2,48.0,1907887,0.0,1.0
2017-10-16,47.2,47.98,47.05,47.62,894728,47.2,47.98,47.05,47.62,894728,0.0,1.0
2017-10-17,46.49,47.48,46.09,47.15,1587326,46.49,47.48,46.09,47.15,1587326,0.0,1.0
2017-10-18,46.62,47.37,46.4,46.78,861654,46.62,47.37,46.4,46.78,861654,0.0,1.0
2017-10-19,47.53,47.55,46.48,46.84,1791373,47.53,47.55,46.48,46.84,1791373,0.0,1.0
2017-10-20,49.15,49.34,47.61,47.87,1643096,49.15,49.34,47.61,47.87,1643096,0.0,1.0
2017-10-23,48.98,49.4,48.41,49.21,1386250,48.98,49.4,48.41,49.21,1386250,0.0,1.0
2017-10-24,49.59,49.97,48.42,48.98,1399733,49.59,49.97,48.42,48.98,1399733,0.0,1.0
2017-10-25,49.09,49.88,48.21,49.39,1404025,49.09,49.88,48.21,49.39,1404025,0.0,1.0
2017-10-26,49.33,49.55,48.55,48.86,1061546,49.33,49.55,48.55,48.86,1061546,0.0,1.0
2017-10-27,51.16,51.7,49.52,49.55,2011369,51.16,51.7,49.52,49.55,2011369,0.0,1.0
2017-10-30,50.1,51.49,49.05,51.27,2606136,50.1,51.49,49.05,51.27,2606136,0.0,1.0
2017-10-31,54.99,57.95,53.72,53.99,6502174,54.99,57.95,53.72,53.99,6502174,0.0,1.0
2017-11-01,53.01,54.76,52.05,54.28,3309227,53.01,54.76,52.05,54.28,3309227,0.0,1.0
2017-11-02,54.98,55.1,52.77,53.5,1638480,54.98,55.1,52.77,53.5,1638480,0.0,1.0
2017-11-03,56.71,56.79,54.52,55.05,1500141,56.71,56.79,54.52,55.05,1500141,0.0,1.0
2017-11-06,58.28,58.96,56.77,57.5,2437648,58.28,58.96,56.77,57.5,2437648,0.0,1.0
2017-11-07,60.5,60.8,58.28,58.54,3053499,60.5,60.8,58.28,58.54,3053499,0.0,1.0
2017-11-08,60.51,63.6,59.78,60.1,2951574,60.51,63.6,59.78,60.1,2951574,0.0,1.0
2017-11-09,59.18,60.39,57.74,59.7,1888128,59.18,60.39,57.74,59.7,1888128,0.0,1.0
2017-11-10,60.37,60.59,58.8,59.0,1343917,60.37,60.59,58.8,59.0,1343917,0.0,1.0
2017-11-13,58.22,59.05,57.52,58.31,1536029,58.22,59.05,57.52,58.31,1536029,0.0,1.0
2017-11-14,58.33,58.57,56.65,57.94,1367567,58.33,58.57,56.65,57.94,1367567,0.0,1.0
2017-11-15,57.42,58.49,56.35,57.11,1185457,57.42,58.49,56.35,57.11,1185457,0.0,1.0
2017-11-16,58.5,58.92,57.44,57.83,1112887,58.5,58.92,57.44,57.83,1112887,0.0,1.0
2017-11-17,58.87,58.97,57.97,58.33,913230,58.87,58.97,57.97,58.33,913230,0.0,1.0
2017-11-20,58.86,59.29,58.2,59.0,949742,58.86,59.29,58.2,59.0,949742,0.0,1.0
2017-11-21,59.75,60.0,59.0,59.22,1065042,59.75,60.0,59.0,59.22,1065042,0.0,1.0
2017-11-22,59.17,59.85,58.61,59.69,740930,59.17,59.85,58.61,59.69,740930,0.0,1.0
2017-11-24,59.27,59.74,58.6,59.24,437747,59.27,59.74,58.6,59.24,437747,0.0,1.0
2017-11-27,58.42,59.63,58.38,59.49,863450,58.42,59.63,58.38,59.49,863450,0.0,1.0
2017-11-28,58.79,59.0,57.5,58.52,761548,58.79,59.0,57.5,58.52,761548,0.0,1.0
2017-11-29,57.79,59.25,56.06,59.0,1386943,57.79,59.25,56.06,59.0,1386943,0.0,1.0
2017-11-30,59.48,59.97,57.82,58.02,1675969,59.48,59.97,57.82,58.02,1675969,0.0,1.0
2017-12-01,57.95,59.72,56.214,59.57,1574127,57.95,59.72,56.214,59.57,1574127,0.0,1.0
2017-12-04,55.18,58.9,53.68,58.63,2350062,55.18,58.9,53.68,58.63,2350062,0.0,1.0
2017-12-05,53.5,56.67,53.3681,55.11,1842681,53.5,56.67,53.3681,55.11,1842681,0.0,1.0
2017-12-06,53.73,54.05,52.54,53.02,2106893,53.73,54.05,52.54,53.02,2106893,0.0,1.0
2017-12-07,54.44,54.871,53.04,54.0,1361829,54.44,54.871,53.04,54.0,1361829,0.0,1.0
2017-12-08,53.83,55.5395,53.49,55.16,1532605,53.83,55.5395,53.49,55.16,1532605,0.0,1.0
2017-12-11,51.96,53.96,51.64,53.58,2017970,51.96,53.96,51.64,53.58,2017970,0.0,1.0
2017-12-12,50.22,51.77,48.35,51.76,4421622,50.22,51.77,48.35,51.76,4421622,0.0,1.0
2017-12-13,51.88,52.27,50.07,50.23,1668800,51.88,52.27,50.07,50.23,1668800,0.0,1.0
2017-12-14,51.22,52.5,51.09,51.91,1052300,51.22,52.5,51.09,51.91,1052300,0.0,1.0
2017-12-15,51.56,52.02,50.3,51.24,2610462,51.56,52.02,50.3,51.24,2610462,0.0,1.0
2017-12-18,52.82,52.9,51.43,52.04,1269062,52.82,52.9,51.43,52.04,1269062,0.0,1.0
2017-12-19,53.54,53.97,52.82,52.98,1282702,53.54,53.97,52.82,52.98,1282702,0.0,1.0
2017-12-20,53.73,54.21,53.5,53.96,812547,53.73,54.21,53.5,53.96,812547,0.0,1.0
2017-12-21,54.23,54.5,53.61,53.84,917280,54.23,54.5,53.61,53.84,917280,0.0,1.0
2017-12-22,52.02,54.09,51.91,54.09,955222,52.02,54.09,51.91,54.09,955222,0.0,1.0
2017-12-26,52.34,52.86,51.0,51.67,601227,52.34,52.86,51.0,51.67,601227,0.0,1.0
2017-12-27,53.12,53.25,51.56,52.25,865256,53.12,53.25,51.56,52.25,865256,0.0,1.0
2017-12-28,54.63,54.7,53.11,53.18,1041810,54.63,54.7,53.11,53.18,1041810,0.0,1.0
2017-12-29,52.54,54.8832,52.45,54.75,1347502,52.54,54.8832,52.45,54.75,1347502,0.0,1.0
2018-01-02,51.79,52.56,49.46,52.54,2057002,51.79,52.56,49.46,52.54,2057002,0.0,1.0
2018-01-03,55.83,56.09,51.85,52.33,1991696,55.83,56.09,51.85,52.33,1991696,0.0,1.0
2018-01-04,56.14,57.1804,55.6,56.57,1264630,56.14,57.1804,55.6,56.57,1264630,0.0,1.0
2018-01-05,57.53,57.84,56.0201,56.44,1460403,57.53,57.84,56.0201,56.44,1460403,0.0,1.0
2018-01-08,49.905,55.02,48.63,54.33,7610494,49.905,55.02,48.63,54.33,7610494,0.0,1.0
2018-01-09,52.47,52.6,49.425,52.08,5001772,52.47,52.6,49.425,52.08,5001772,0.0,1.0
2018-01-10,53.96,54.12,50.6,51.53,2450176,53.96,54.12,50.6,51.53,2450176,0.0,1.0
2018-01-11,55.06,55.4293,53.02,54.01,1531119,55.06,55.4293,53.02,54.01,1531119,0.0,1.0
2018-01-12,52.62,53.5,52.0,52.24,6302447,52.62,53.5,52.0,52.24,6302447,0.0,1.0
2018-01-16,52.95,54.15,52.72,52.75,2219294,52.95,54.15,52.72,52.75,2219294,0.0,1.0
2018-01-17,47.68,53.64,45.02,53.21,14095631,47.68,53.64,45.02,53.21,14095631,0.0,1.0
2018-01-18,48.79,50.62,47.17,47.36,4664437,48.79,50.62,47.17,47.36,4664437,0.0,1.0
2018-01-19,47.82,49.84,47.36,48.84,4770280,47.82,49.84,47.36,48.84,4770280,0.0,1.0
2018-01-22,48.49,49.7,47.79,47.91,3186682,48.49,49.7,47.79,47.91,3186682,0.0,1.0
2018-01-23,52.15,52.38,48.05,48.07,3596757,52.15,52.38,48.05,48.07,3596757,0.0,1.0
2018-01-24,51.63,52.61,50.4401,51.88,2827478,51.63,52.61,50.4401,51.88,2827478,0.0,1.0
2018-01-25,50.26,52.46,48.89,52.02,4705678,50.26,52.46,48.89,52.02,4705678,0.0,1.0
2018-01-26,50.07,50.99,49.56,50.0,2744871,50.07,50.99,49.56,50.0,2744871,0.0,1.0
2018-01-29,49.84,50.61,49.0,49.35,1946327,49.84,50.61,49.0,49.35,1946327,0.0,1.0
2018-01-30,49.5,49.9,47.2,48.66,3310358,49.5,49.9,47.2,48.66,3310358,0.0,1.0
2018-01-31,49.71,50.43,48.8467,49.55,2548113,49.71,50.43,48.8467,49.55,2548113,0.0,1.0
2018-02-01,49.6,50.18,49.15,49.5,2139082,49.6,50.18,49.15,49.5,2139082,0.0,1.0
2018-02-02,49.0,50.11,48.88,49.05,2030108,49.0,50.11,48.88,49.05,2030108,0.0,1.0
2018-02-05,47.13,50.5,46.46,48.56,2368407,47.13,50.5,46.46,48.56,2368407,0.0,1.0
2018-02-06,48.56,49.3908,45.25,45.72,1874682,48.56,49.3908,45.25,45.72,1874682,0.0,1.0
2018-02-07,48.17,48.74,47.41,48.62,2111708,48.17,48.74,47.41,48.62,2111708,0.0,1.0
2018-02-08,44.56,48.92,44.45,48.28,2203953,44.56,48.92,44.45,48.28,2203953,0.0,1.0
2018-02-09,45.9,47.0,44.01,45.0,2852158,45.9,47.0,44.01,45.0,2852158,0.0,1.0
2018-02-12,47.53,48.06,45.71,46.62,2397184,47.53,48.06,45.71,46.62,2397184,0.0,1.0
2018-02-13,47.57,48.4,46.88,47.23,1815923,47.57,48.4,46.88,47.23,1815923,0.0,1.0
2018-02-14,49.08,49.29,47.02,47.25,1518173,49.08,49.29,47.02,47.25,1518173,0.0,1.0
2018-02-15,49.14,49.58,48.17,49.4,1865730,49.14,49.58,48.17,49.4,1865730,0.0,1.0
2018-02-16,48.86,49.435,48.2455,48.99,1228373,48.86,49.435,48.2455,48.99,1228373,0.0,1.0
2018-02-20,48.01,49.74,47.62,48.47,1617123,48.01,49.74,47.62,48.47,1617123,0.0,1.0
2018-02-21,46.64,48.34,46.6,47.75,1687142,46.64,48.34,46.6,47.75,1687142,0.0,1.0
2018-02-22,44.99,47.64,44.9,47.2,2976803,44.99,47.64,44.9,47.2,2976803,0.0,1.0
2018-02-23,42.37,42.65,38.88,40.9,11365766,42.37,42.65,38.88,40.9,11365766,0.0,1.0
2018-02-26,42.56,43.16,41.85,42.37,2634560,42.56,43.16,41.85,42.37,2634560,0.0,1.0
2018-02-27,44.37,46.19,42.8,43.48,4369764,44.37,46.19,42.8,43.48,4369764,0.0,1.0
2018-02-28,44.61,45.35,44.24,44.91,2195884,44.61,45.35,44.24,44.91,2195884,0.0,1.0
2018-03-01,43.76,44.94,42.85,44.94,1825426,43.76,44.94,42.85,44.94,1825426,0.0,1.0
2018-03-02,45.42,45.79,43.0001,43.3,1383466,45.42,45.79,43.0001,43.3,1383466,0.0,1.0
2018-03-05,46.84,47.73,44.3243,45.0,1995267,46.84,47.73,44.3243,45.0,1995267,0.0,1.0
2018-03-06,47.76,47.84,46.96,47.66,2502241,47.76,47.84,46.96,47.66,2502241,0.0,1.0
2018-03-07,49.21,49.36,47.26,47.36,3151124,49.21,49.36,47.26,47.36,3151124,0.0,1.0
2018-03-08,50.88,50.98,48.52,49.21,2791404,50.88,50.98,48.52,49.21,2791404,0.0,1.0
2018-03-09,52.15,53.3807,50.54,51.02,4048749,52.15,53.3807,50.54,51.02,4048749,0.0,1.0
2018-03-12,53.19,53.26,51.11,52.57,1645823,53.19,53.26,51.11,52.57,1645823,0.0,1.0
2018-03-13,52.55,53.44,51.7,53.21,2422026,52.55,53.44,51.7,53.21,2422026,0.0,1.0
2018-03-14,52.76,53.65,52.5001,52.97,1473124,52.76,53.65,52.5001,52.97,1473124,0.0,1.0
2018-03-15,52.09,52.98,51.43,52.98,1293243,52.09,52.98,51.43,52.98,1293243,0.0,1.0
2018-03-16,52.57,52.9,51.94,52.4,1966395,52.57,52.9,51.94,52.4,1966395,0.0,1.0
2018-03-19,48.46,52.43,47.35,52.43,3849501,48.46,52.43,47.35,52.43,3849501,0.0,1.0
2018-03-20,49.04,49.38,48.2683,48.38,1942108,49.04,49.38,48.2683,48.38,1942108,0.0,1.0
2018-03-21,49.06,49.99,48.73,49.15,1410050,49.06,49.99,48.73,49.15,1410050,0.0,1.0
2018-03-22,45.99,48.83,45.81,48.55,2561894,45.99,48.83,45.81,48.55,2561894,0.0,1.0
2018-03-23,44.12,46.99,44.0007,46.32,2520296,44.12,46.99,44.0007,46.32,2520296,0.0,1.0
2018-03-26,45.1,45.8495,43.8153,44.96,1881225,45.1,45.8495,43.8153,44.96,1881225,0.0,1.0
2018-03-27,41.71,45.6,41.1852,45.1,3004542,41.71,45.6,41.1852,45.1,3004542,0.0,1.0
2018-03-28,39.82,42.43,39.41,41.75,3038207,39.82,42.43,39.41,41.75,3038207,0.0,1.0
2018-03-29,40.33,41.29,39.28,40.34,2728356,40.33,41.29,39.28,40.34,2728356,0.0,1.0
2018-04-02,38.8,40.489,38.52,40.0,2360044,38.8,40.489,38.52,40.0,2360044,0.0,1.0
2018-04-03,40.4,40.99,39.79,40.42,2221817,40.4,40.99,39.79,40.42,2221817,0.0,1.0
2018-04-04,40.67,40.87,39.01,39.54,2025344,40.67,40.87,39.01,39.54,2025344,0.0,1.0
2018-04-05,40.5,41.45,40.36,41.09,2722521,40.5,41.45,40.36,41.09,2722521,0.0,1.0
2018-04-06,37.84,40.37,37.36,40.27,2043658,37.84,40.37,37.36,40.27,2043658,0.0,1.0
2018-04-09,40.35,41.17,38.34,38.34,2211517,40.35,41.17,38.34,38.34,2211517,0.0,1.0
2018-04-10,41.16,41.49,39.31,40.97,2357889,41.16,41.49,39.31,40.97,2357889,0.0,1.0
2018-04-11,42.36,42.7,40.51,40.97,1758434,42.36,42.7,40.51,40.97,1758434,0.0,1.0
2018-04-12,45.64,46.16,42.34,42.34,3864848,45.64,46.16,42.34,42.34,3864848,0.0,1.0
2018-04-13,44.96,45.89,44.57,45.7,1863366,44.96,45.89,44.57,45.7,1863366,0.0,1.0
2018-04-16,44.88,45.77,44.4,45.19,1879794,44.88,45.77,44.4,45.19,1879794,0.0,1.0
2018-04-17,47.68,48.264,45.16,45.16,2798346,47.68,48.264,45.16,45.16,2798346,0.0,1.0
2018-04-18,47.8,48.36,47.12,47.4,1755913,47.8,48.36,47.12,47.4,1755913,0.0,1.0
2018-04-19,46.8,48.39,46.6305,47.59,1763591,46.8,48.39,46.6305,47.59,1763591,0.0,1.0
2018-04-20,47.52,47.8399,46.276,46.63,1224711,47.52,47.8399,46.276,46.63,1224711,0.0,1.0
2018-04-23,48.7,49.62,47.31,47.8,2799676,48.7,49.62,47.31,47.8,2799676,0.0,1.0
2018-04-24,46.93,49.8299,46.33,48.7,3425903,46.93,49.8299,46.33,48.7,3425903,0.0,1.0
2018-04-25,45.27,47.44,44.8502,47.09,3807790,45.27,47.44,44.8502,47.09,3807790,0.0,1.0
2018-04-26,46.6,47.96,45.06,45.74,3754294,46.6,47.96,45.06,45.74,3754294,0.0,1.0
2018-04-27,52.02,53.68,49.05,49.29,7584293,52.02,53.68,49.05,49.29,7584293,0.0,1.0
2018-04-30,50.01,52.68,49.53,52.29,4273131,50.01,52.68,49.53,52.29,4273131,0.0,1.0
2018-05-01,50.02,50.74,49.11,49.71,2496345,50.02,50.74,49.11,49.71,2496345,0.0,1.0
2018-05-02,49.86,51.98,49.7,49.79,1463665,49.86,51.98,49.7,49.79,1463665,0.0,1.0
2018-05-03,49.08,50.17,47.96,49.81,1964093,49.08,50.17,47.96,49.81,1964093,0.0,1.0
2018-05-04,49.61,50.05,48.04,49.12,1862177,49.61,50.05,48.04,49.12,1862177,0.0,1.0
2018-05-07,50.59,51.9709,49.68,49.83,1859199,50.59,51.9709,49.68,49.83,1859199,0.0,1.0
2018-05-08,50.94,51.39,50.2,50.29,1792030,50.94,51.39,50.2,50.29,1792030,0.0,1.0
2018-05-09,51.54,52.14,51.02,51.14,1174945,51.54,52.14,51.02,51.14,1174945,0.0,1.0
2018-05-10,51.69,52.4,51.1325,51.66,1116998,51.69,52.4,51.1325,51.66,1116998,0.0,1.0
2018-05-11,52.39,52.53,51.39,51.5,1205720,52.39,52.53,51.39,51.5,1205720,0.0,1.0
2018-05-14,52.03,53.26,51.29,52.7,1072002,52.03,53.26,51.29,52.7,1072002,0.0,1.0
2018-05-15,50.77,52.0,50.57,51.5,1359972,50.77,52.0,50.57,51.5,1359972,0.0,1.0
2018-05-16,50.96,51.31,50.0,50.67,1222176,50.96,51.31,50.0,50.67,1222176,0.0,1.0
2018-05-17,51.12,51.7,50.45,51.17,832821,51.12,51.7,50.45,51.17,832821,0.0,1.0
2018-05-18,52.36,52.59,51.17,51.34,1300080,52.36,52.59,51.17,51.34,1300080,0.0,1.0
2018-05-21,52.29,53.5,51.99,52.65,2510727,52.29,53.5,51.99,52.65,2510727,0.0,1.0
2018-05-22,52.99,53.84,51.9,52.41,1290425,52.99,53.84,51.9,52.41,1290425,0.0,1.0
2018-05-23,51.35,52.88,50.76,52.42,1994712,51.35,52.88,50.76,52.42,1994712,0.0,1.0
2018-05-24,52.85,53.26,51.22,51.29,1067063,52.85,53.26,51.22,51.29,1067063,0.0,1.0
2018-05-25,51.82,53.09,51.765,52.91,573447,51.82,53.09,51.765,52.91,573447,0.0,1.0
2018-05-29,52.72,52.88,51.25,51.44,1009946,52.72,52.88,51.25,51.44,1009946,0.0,1.0
2018-05-30,58.58,59.77,52.891,53.09,6462843,58.58,59.77,52.891,53.09,6462843,0.0,1.0
2018-05-31,59.54,61.54,58.312,58.8,3032224,59.54,61.54,58.312,58.8,3032224,0.0,1.0
2018-06-01,59.54,61.5,59.28,60.3,2056526,59.54,61.5,59.28,60.3,2056526,0.0,1.0
2018-06-04,60.56,60.82,58.97,59.96,1227184,60.56,60.82,58.97,59.96,1227184,0.0,1.0
2018-06-05,62.46,62.5304,60.42,60.82,1535832,62.46,62.5304,60.42,60.82,1535832,0.0,1.0
2018-06-06,65.36,67.5,63.07,64.95,3283997,65.36,67.5,63.07,64.95,3283997,0.0,1.0
2018-06-07,63.2,65.88,62.0,65.1,1985942,63.2,65.88,62.0,65.1,1985942,0.0,1.0
2018-06-08,63.26,63.71,60.1,60.66,3142772,63.26,63.71,60.1,60.66,3142772,0.0,1.0
2018-06-11,64.85,65.29,62.88,63.53,1284266,64.85,65.29,62.88,63.53,1284266,0.0,1.0
2018-06-12,66.72,68.1,64.71,65.25,1864894,66.72,68.1,64.71,65.25,1864894,0.0,1.0
2018-06-13,67.78,69.09,66.7,66.72,1942081,67.78,69.09,66.7,66.72,1942081,0.0,1.0
2018-06-14,67.5,67.9699,66.86,67.8,2185612,67.5,67.9699,66.86,67.8,2185612,0.0,1.0
2018-06-15,68.53,68.62,66.98,67.32,1765419,68.53,68.62,66.98,67.32,1765419,0.0,1.0
2018-06-18,69.96,71.599,68.53,68.9,2332135,69.96,71.599,68.53,68.9,2332135,0.0,1.0
2018-06-19,69.49,70.025,68.42,68.78,1797431,69.49,70.025,68.42,68.78,1797431,0.0,1.0
2018-06-20,69.33,70.307,68.78,69.82,1884115,69.33,70.307,68.78,69.82,1884115,0.0,1.0
2018-06-21,68.82,70.19,67.8601,70.19,2580074,68.82,70.19,67.8601,70.19,2580074,0.0,1.0
2018-06-22,66.33,68.99,65.771,68.99,15516746,66.33,68.99,65.771,68.99,15516746,0.0,1.0
2018-06-25,63.87,67.2,63.1528,66.22,2655973,63.87,67.2,63.1528,66.22,2655973,0.0,1.0
2018-06-26,63.99,65.43,63.41,64.26,2226773,63.99,65.43,63.41,64.26,2226773,0.0,1.0
2018-06-27,60.44,64.68,60.35,63.9,2160213,60.44,64.68,60.35,63.9,2160213,0.0,1.0
2018-06-28,60.48,61.02,58.56,60.05,2771684,60.48,61.02,58.56,60.05,2771684,0.0,1.0
2018-06-29,59.79,61.4,59.77,60.78,2248367,59.79,61.4,59.77,60.78,2248367,0.0,1.0
2018-07-02,60.5,60.8,58.51,59.3,1085881,60.5,60.8,58.51,59.3,1085881,0.0,1.0
2018-07-03,61.82,62.53,60.59,60.59,848870,61.82,62.53,60.59,60.59,848870,0.0,1.0
2018-07-05,62.22,62.88,60.0444,62.24,2249290,62.22,62.88,60.0444,62.24,2249290,0.0,1.0
2018-07-06,62.46,63.23,61.4,62.17,1809248,62.46,63.23,61.4,62.17,1809248,0.0,1.0
2018-07-09,62.16,63.14,61.18,62.42,1231781,62.16,63.14,61.18,62.42,1231781,0.0,1.0
2018-07-10,62.39,62.76,61.73,62.63,972921,62.39,62.76,61.73,62.63,972921,0.0,1.0
2018-07-11,62.5,62.61,61.16,61.16,1208176,62.5,62.61,61.16,61.16,1208176,0.0,1.0
2018-07-12,64.18,64.24,62.55,62.55,1315528,64.18,64.24,62.55,62.55,1315528,0.0,1.0
2018-07-13,63.76,64.395,63.081,64.12,638667,63.76,64.395,63.081,64.12,638667,0.0,1.0
2018-07-16,64.66,64.93,63.65,63.78,898699,64.66,64.93,63.65,63.78,898699,0.0,1.0
2018-07-17,66.73,67.09,64.03,64.15,1722517,66.73,67.09,64.03,64.15,1722517,0.0,1.0
2018-07-18,66.74,67.3493,66.04,67.05,1827032,66.74,67.3493,66.04,67.05,1827032,0.0,1.0
2018-07-19,67.61,67.95,66.56,66.59,1109736,67.61,67.95,66.56,66.59,1109736,0.0,1.0
2018-07-20,67.62,69.23,67.55,67.86,1093864,67.62,69.23,67.55,67.86,1093864,0.0,1.0
2018-07-23,65.96,68.12,65.81,67.67,1052493,65.96,68.12,65.81,67.67,1052493,0.0,1.0
2018-07-24,63.07,67.11,62.71,66.5,1835273,63.07,67.11,62.71,66.5,1835273,0.0,1.0
2018-07-25,62.58,63.76,61.43,63.12,1637194,62.58,63.76,61.43,63.12,1637194,0.0,1.0
2018-07-26,61.91,63.33,61.66,62.27,1402158,61.91,63.33,61.66,62.27,1402158,0.0,1.0
2018-07-27,58.86,63.05,57.92,63.05,1742472,58.86,63.05,57.92,63.05,1742472,0.0,1.0
2018-07-30,57.4,59.35,56.5,58.86,2784066,57.4,59.35,56.5,58.86,2784066,0.0,1.0
2018-07-31,58.45,59.15,57.17,57.87,1668875,58.45,59.15,57.17,57.87,1668875,0.0,1.0
2018-08-01,59.12,59.61,57.4155,58.45,2545737,59.12,59.61,57.4155,58.45,2545737,0.0,1.0
2018-08-02,51.63,52.71,47.85,48.26,15144656,51.63,52.71,47.85,48.26,15144656,0.0,1.0
2018-08-03,50.43,51.95,50.0,51.61,3963569,50.43,51.95,50.0,51.61,3963569,0.0,1.0
2018-08-06,50.91,50.98,49.58,50.13,2491412,50.91,50.98,49.58,50.13,2491412,0.0,1.0
2018-08-07,50.8,51.51,50.46,51.0,2835324,50.8,51.51,50.46,51.0,2835324,0.0,1.0
2018-08-08,50.0,50.98,49.7787,50.57,1795709,50.0,50.98,49.7787,50.57,1795709,0.0,1.0
2018-08-09,50.31,50.91,49.99,50.0,1574078,50.31,50.91,49.99,50.0,1574078,0.0,1.0
2018-08-10,49.93,50.64,49.8,50.25,1716297,49.93,50.64,49.8,50.25,1716297,0.0,1.0
2018-08-13,49.29,50.0875,48.88,49.88,873000,49.29,50.0875,48.88,49.88,873000,0.0,1.0
2018-08-14,49.82,50.05,48.75,49.19,1417700,49.82,50.05,48.75,49.19,1417700,0.0,1.0
2018-08-15,48.29,49.78,47.7817,49.45,1359337,48.29,49.78,47.7817,49.45,1359337,0.0,1.0
2018-08-16,48.68,48.78,47.97,48.48,1519523,48.68,48.78,47.97,48.48,1519523,0.0,1.0
2018-08-17,48.84,49.2,47.9275,48.71,1010658,48.84,49.2,47.9275,48.71,1010658,0.0,1.0
2018-08-20,49.21,49.5,48.22,48.98,985407,49.21,49.5,48.22,48.98,985407,0.0,1.0
2018-08-21,50.05,50.34,49.0,49.34,1715750,50.05,50.34,49.0,49.34,1715750,0.0,1.0
2018-08-22,65.32,65.79,59.5,60.05,11999845,65.32,65.79,59.5,60.05,11999845,0.0,1.0
2018-08-23,67.98,73.72,66.5,66.53,12731492,67.98,73.72,66.5,66.53,12731492,0.0,1.0
2018-08-24,70.51,70.625,68.0,68.64,3039192,70.51,70.625,68.0,68.64,3039192,0.0,1.0
2018-08-27,72.16,72.26,69.45,69.87,2954841,72.16,72.26,69.45,69.87,2954841,0.0,1.0
2018-08-28,75.09,76.1625,72.16,72.48,3540241,75.09,76.1625,72.16,72.48,3540241,0.0,1.0
2018-08-29,74.32,75.35,73.38,75.0,2870087,74.32,75.35,73.38,75.0,2870087,0.0,1.0
2018-08-30,75.43,76.049,74.0,74.5,1964400,75.43,76.049,74.0,74.5,1964400,0.0,1.0
2018-08-31,74.89,75.95,74.1,75.19,944946,74.89,75.95,74.1,75.19,944946,0.0,1.0
2018-09-04,77.6,77.75,74.26,74.5,1661211,77.6,77.75,74.26,74.5,1661211,0.0,1.0
2018-09-05,75.8,80.35,74.26,79.08,2387944,75.8,80.35,74.26,79.08,2387944,0.0,1.0
2018-09-06,75.0,76.92,74.15,76.12,1420255,75.0,76.92,74.15,76.12,1420255,0.0,1.0
2018-09-07,77.22,78.95,74.41,74.96,1659298,77.22,78.95,74.41,74.96,1659298,0.0,1.0
2018-09-10,75.99,78.0,75.58,77.51,999814,75.99,78.0,75.58,77.51,999814,0.0,1.0
2018-09-11,75.91,76.8879,74.65,76.19,660927,75.91,76.8879,74.65,76.19,660927,0.0,1.0
2018-09-12,75.46,75.98,74.0,74.0,751549,75.46,75.98,74.0,74.0,751549,0.0,1.0
2018-09-13,76.76,77.42,75.41,75.76,927705,76.76,77.42,75.41,75.76,927705,0.0,1.0
2018-09-14,76.27,78.24,76.13,76.63,815980,76.27,78.24,76.13,76.63,815980,0.0,1.0
2018-09-17,73.33,76.61,72.6,76.33,1509986,73.33,76.61,72.6,76.33,1509986,0.0,1.0
2018-09-18,72.76,73.6914,71.8105,73.36,1313118,72.76,73.6914,71.8105,73.36,1313118,0.0,1.0
2018-09-19,74.14,74.74,72.04,72.67,1191058,74.14,74.74,72.04,72.67,1191058,0.0,1.0
2018-09-20,74.99,76.42,74.18,74.18,875052,74.99,76.42,74.18,74.18,875052,0.0,1.0
2018-09-21,76.28,76.86,74.76,75.01,1755027,76.28,76.86,74.76,75.01,1755027,0.0,1.0
2018-09-24,78.74,78.85,75.01,75.92,1366074,78.74,78.85,75.01,75.92,1366074,0.0,1.0
2018-09-25,80.6,81.22,78.02,78.96,1918588,80.6,81.22,78.02,78.96,1918588,0.0,1.0
2018-09-26,79.19,81.21,78.32,80.63,922228,79.19,81.21,78.32,80.63,922228,0.0,1.0
2018-09-27,76.69,80.68,75.56,79.12,1963925,76.69,80.68,75.56,79.12,1963925,0.0,1.0
2018-09-28,78.92,79.71,76.2,76.2,1244016,78.92,79.71,76.2,76.2,1244016,0.0,1.0
2018-10-01,79.2,79.93,78.345,78.96,691538,79.2,79.93,78.345,78.96,691538,0.0,1.0
2018-10-02,77.8,79.2853,75.64,79.19,1498196,77.8,79.2853,75.64,79.19,1498196,0.0,1.0
2018-10-03,76.83,80.46,76.73,78.58,1784510,76.83,80.46,76.73,78.58,1784510,0.0,1.0
2018-10-04,72.45,76.6721,72.01,76.5,2258228,72.45,76.6721,72.01,76.5,2258228,0.0,1.0
2018-10-05,71.12,73.95,68.6,72.63,2073461,71.12,73.95,68.6,72.63,2073461,0.0,1.0
2018-10-08,68.45,70.63,67.26,70.5,2283665,68.45,70.63,67.26,70.5,2283665,0.0,1.0
2018-10-09,70.04,71.89,68.8,69.69,1857533,70.04,71.89,68.8,69.69,1857533,0.0,1.0
2018-10-10,67.35,69.78,67.3,69.43,1985242,67.35,69.78,67.3,69.43,1985242,0.0,1.0
2018-10-11,66.41,69.07,65.64,66.92,1382899,66.41,69.07,65.64,66.92,1382899,0.0,1.0
2018-10-12,67.22,69.24,66.28,68.51,1560760,67.22,69.24,66.28,68.51,1560760,0.0,1.0
2018-10-15,65.77,67.6802,64.37,66.93,1716569,65.77,67.6802,64.37,66.93,1716569,0.0,1.0
2018-10-16,67.44,67.94,65.32,66.62,1870565,67.44,67.94,65.32,66.62,1870565,0.0,1.0
2018-10-17,66.05,67.55,65.225,67.08,1812460,66.05,67.55,65.225,67.08,1812460,0.0,1.0
2018-10-18,63.47,66.07,62.58,65.93,2557318,63.47,66.07,62.58,65.93,2557318,0.0,1.0
2018-10-19,61.64,65.2,61.52,64.11,1581177,61.64,65.2,61.52,64.11,1581177,0.0,1.0
2018-10-22,62.25,63.28,60.14,61.58,1591696,62.25,63.28,60.14,61.58,1591696,0.0,1.0
2018-10-23,63.04,64.36,59.77,60.96,1980388,63.04,64.36,59.77,60.96,1980388,0.0,1.0
2018-10-24,60.41,63.88,60.25,63.0,1865731,60.41,63.88,60.25,63.0,1865731,0.0,1.0
2018-10-25,63.63,63.92,60.27,61.42,1681425,63.63,63.92,60.27,61.42,1681425,0.0,1.0
2018-10-26,64.73,66.41,62.06,62.24,2032088,64.73,66.41,62.06,62.24,2032088,0.0,1.0
2018-10-29,61.5,66.32,59.33,65.38,2986761,61.5,66.32,59.33,65.38,2986761,0.0,1.0
2018-10-30,64.4,64.47,60.66,61.0,2338847,64.4,64.47,60.66,61.0,2338847,0.0,1.0
2018-10-31,71.05,76.83,69.75,73.41,5231459,71.05,76.83,69.75,73.41,5231459,0.0,1.0
2018-11-01,73.31,73.81,68.77,71.5,3452731,73.31,73.81,68.77,71.5,3452731,0.0,1.0
2018-11-02,74.2,74.86,72.825,73.75,2146912,74.2,74.86,72.825,73.75,2146912,0.0,1.0
2018-11-05,74.25,75.05,73.01,74.48,2143764,74.25,75.05,73.01,74.48,2143764,0.0,1.0
2018-11-06,74.22,75.0,73.37,74.56,1558649,74.22,75.0,73.37,74.56,1558649,0.0,1.0
2018-11-07,75.48,76.15,74.76,75.01,1456472,75.48,76.15,74.76,75.01,1456472,0.0,1.0
2018-11-08,76.08,78.48,74.5372,75.15,1601290,76.08,78.48,74.5372,75.15,1601290,0.0,1.0
2018-11-09,74.62,75.54,72.1883,75.54,1932975,74.62,75.54,72.1883,75.54,1932975,0.0,1.0
2018-11-12,68.25,71.4,67.275,69.0,2682345,68.25,71.4,67.275,69.0,2682345,0.0,1.0
2018-11-13,69.41,71.36,68.5,68.87,1564948,69.41,71.36,68.5,68.87,1564948,0.0,1.0
2018-11-14,68.45,71.17,67.3354,70.2,1193959,68.45,71.17,67.3354,70.2,1193959,0.0,1.0
2018-11-15,68.87,69.23,66.31,67.62,1132188,68.87,69.23,66.31,67.62,1132188,0.0,1.0
2018-11-16,71.38,71.99,67.62,68.35,1025870,71.38,71.99,67.62,68.35,1025870,0.0,1.0
2018-11-19,67.28,71.7,65.685,70.96,1482195,67.28,71.7,65.685,70.96,1482195,0.0,1.0
2018-11-20,64.73,66.405,62.01,65.23,1590657,64.73,66.405,62.01,65.23,1590657,0.0,1.0
2018-11-21,66.57,67.47,64.94,66.22,1187513,66.57,67.47,64.94,66.22,1187513,0.0,1.0
2018-11-23,67.06,68.25,65.03,66.2,397009,67.06,68.25,65.03,66.2,397009,0.0,1.0
2018-11-26,70.24,70.42,67.6026,67.83,889649,70.24,70.42,67.6026,67.83,889649,0.0,1.0
2018-11-27,69.76,70.89,69.16,69.49,727159,69.76,70.89,69.16,69.49,727159,0.0,1.0
2018-11-28,76.37,77.47,69.91,69.91,2016643,76.37,77.47,69.91,69.91,2016643,0.0,1.0
2018-11-29,75.84,77.59,73.52,76.23,1784862,75.84,77.59,73.52,76.23,1784862,0.0,1.0
2018-11-30,77.98,78.48,76.25,77.65,1642953,77.98,78.48,76.25,77.65,1642953,0.0,1.0
2018-12-03,82.66,82.85,79.5001,80.0,2116519,82.66,82.85,79.5001,80.0,2116519,0.0,1.0
2018-12-04,75.94,82.775,75.78,82.05,2058297,75.94,82.775,75.78,82.05,2058297,0.0,1.0
2018-12-06,74.92,76.41,72.36,73.5,1567917,74.92,76.41,72.36,73.5,1567917,0.0,1.0
2018-12-07,71.7,75.55,70.75,75.0,1387769,71.7,75.55,70.75,75.0,1387769,0.0,1.0
2018-12-10,69.55,72.58,67.86,71.01,1876428,69.55,72.58,67.86,71.01,1876428,0.0,1.0
2018-12-11,69.52,71.88,68.67,70.89,910662,69.52,71.88,68.67,70.89,910662,0.0,1.0
2018-12-12,71.79,74.19,70.5,70.97,971882,71.79,74.19,70.5,70.97,971882,0.0,1.0
2018-12-13,67.85,73.035,67.6157,72.73,1507496,67.85,73.035,67.6157,72.73,1507496,0.0,1.0
2018-12-14,68.31,68.71,66.55,67.3,1465936,68.31,68.71,66.55,67.3,1465936,0.0,1.0
2018-12-17,67.11,68.93,66.6728,67.7,1260258,67.11,68.93,66.6728,67.7,1260258,0.0,1.0
2018-12-18,67.8,68.12,66.3415,67.73,1959631,67.8,68.12,66.3415,67.73,1959631,0.0,1.0
2018-12-19,64.35,70.1,63.1625,67.75,2482874,64.35,70.1,63.1625,67.75,2482874,0.0,1.0
2018-12-20,58.76,64.44,56.92,64.29,3820272,58.76,64.44,56.92,64.29,3820272,0.0,1.0
2018-12-21,56.33,58.78,55.29,58.31,2790580,56.33,58.78,55.29,58.31,2790580,0.0,1.0
2018-12-24,56.04,57.06,53.06,53.69,963808,56.04,57.06,53.06,53.69,963808,0.0,1.0
2018-12-26,59.46,59.64,55.99,56.38,1758056,59.46,59.64,55.99,56.38,1758056,0.0,1.0
2018-12-27,60.7,60.72,57.56,58.6,825081,60.7,60.72,57.56,58.6,825081,0.0,1.0
2018-12-28,61.19,62.88,59.57,61.57,1182895,61.19,62.88,59.57,61.57,1182895,0.0,1.0
2018-12-31,63.1,63.47,61.63,63.0,1827821,63.1,63.47,61.63,63.0,1827821,0.0,1.0
2019-01-02,64.14,65.11,61.31,61.88,2123465,64.14,65.11,61.31,61.88,2123465,0.0,1.0
2019-01-03,61.98,64.43,60.95,63.29,1689400,61.98,64.43,60.95,63.29,1689400,0.0,1.0
2019-01-04,65.65,66.61,62.62,63.05,2259399,65.65,66.61,62.62,63.05,2259399,0.0,1.0
2019-01-07,75.36,76.05,68.4,71.0,4664142,75.36,76.05,68.4,71.0,4664142,0.0,1.0
2019-01-08,76.16,77.41,73.59,77.2,2462932,76.16,77.41,73.59,77.2,2462932,0.0,1.0
2019-01-09,77.8,78.6,75.76,76.53,2688839,77.8,78.6,75.76,76.53,2688839,0.0,1.0
2019-01-10,78.05,78.95,76.28,77.71,1891183,78.05,78.95,76.28,77.71,1891183,0.0,1.0
2019-01-11,76.38,78.49,75.69,77.44,1282346,76.38,78.49,75.69,77.44,1282346,0.0,1.0
2019-01-14,73.58,75.655,72.5,75.6,1674396,73.58,75.655,72.5,75.6,1674396,0.0,1.0
2019-01-15,77.09,78.06,73.68,73.99,1489435,77.09,78.06,73.68,73.99,1489435,0.0,1.0
2019-01-16,74.97,78.16,74.755,77.02,1328630,74.97,78.16,74.755,77.02,1328630,0.0,1.0
2019-01-17,75.63,76.73,73.63,73.63,1283611,75.63,76.73,73.63,73.63,1283611,0.0,1.0
2019-01-18,78.8,78.83,75.66,75.71,1811225,78.8,78.83,75.66,75.71,1811225,0.0,1.0
2019-01-22,76.07,78.29,75.36,77.99,1617240,76.07,78.29,75.36,77.99,1617240,0.0,1.0
2019-01-23,79.71,81.005,76.295,76.34,2666393,79.71,81.005,76.295,76.34,2666393,0.0,1.0
2019-01-24,78.78,79.65,77.0,79.51,1272885,78.78,79.65,77.0,79.51,1272885,0.0,1.0
2019-01-25,81.98,82.78,78.31,79.2,2028591,81.98,82.78,78.31,79.2,2028591,0.0,1.0
2019-01-28,83.81,83.95,80.5,80.82,1783798,83.81,83.95,80.5,80.82,1783798,0.0,1.0
2019-01-29,85.62,86.63,84.0,84.27,2230354,85.62,86.63,84.0,84.27,2230354,0.0,1.0
2019-01-30,87.91,87.95,84.63,85.63,1747562,87.91,87.95,84.63,85.63,1747562,0.0,1.0
2019-01-31,90.08,90.28,88.0,88.04,1852400,90.08,90.28,88.0,88.04,1852400,0.0,1.0
2019-02-01,89.4,90.8,88.86,90.46,1571501,89.4,90.8,88.86,90.46,1571501,0.0,1.0
2019-02-04,88.66,89.58,86.1,89.16,1263747,88.66,89.58,86.1,89.16,1263747,0.0,1.0
2019-02-05,87.1,89.93,86.04,88.8,1438285,87.1,89.93,86.04,88.8,1438285,0.0,1.0
2019-02-06,88.35,89.36,85.56,87.1,1066923,88.35,89.36,85.56,87.1,1066923,0.0,1.0
2019-02-07,86.8,88.32,84.5,87.47,1102237,86.8,88.32,84.5,87.47,1102237,0.0,1.0
2019-02-08,88.71,89.64,85.552,85.91,861537,88.71,89.64,85.552,85.91,861537,0.0,1.0
2019-02-11,87.99,89.61,87.5608,89.5,1447113,87.99,89.61,87.5608,89.5,1447113,0.0,1.0
2019-02-12,90.15,90.31,87.88,88.5,1165723,90.15,90.31,87.88,88.5,1165723,0.0,1.0
2019-02-13,89.27,90.94,87.69,90.5,831688,89.27,90.94,87.69,90.5,831688,0.0,1.0
2019-02-14,88.12,89.54,88.01,88.58,1003309,88.12,89.54,88.01,88.58,1003309,0.0,1.0
2019-02-15,88.55,89.0,87.5,88.88,993515,88.55,89.0,87.5,88.88,993515,0.0,1.0
2019-02-19,85.57,89.04,85.52,88.77,1386709,85.57,89.04,85.52,88.77,1386709,0.0,1.0
2019-02-20,83.63,86.174,82.54,85.05,1913375,83.63,86.174,82.54,85.05,1913375,0.0,1.0
2019-02-21,83.28,84.68,80.78,84.0,2313957,83.28,84.68,80.78,84.0,2313957,0.0,1.0
2019-02-22,92.04,93.0,81.5,81.5,3529824,92.04,93.0,81.5,81.5,3529824,0.0,1.0
2019-02-25,91.76,92.27,88.01,92.0,2048325,91.76,92.27,88.01,92.0,2048325,0.0,1.0
2019-02-26,92.62,94.7485,91.57,93.07,1846241,92.62,94.7485,91.57,93.07,1846241,0.0,1.0
2019-02-27,96.5,97.27,92.45,92.5,2079946,96.5,97.27,92.45,92.5,2079946,0.0,1.0
2019-02-28,91.0,96.33,90.8575,96.0,2773493,91.0,96.33,90.8575,96.0,2773493,0.0,1.0
2019-03-01,92.3,93.165,90.87,92.52,1565043,92.3,93.165,90.87,92.52,1565043,0.0,1.0
2019-03-04,88.88,94.6592,87.19,92.97,2068264,88.88,94.6592,87.19,92.97,2068264,0.0,1.0
2019-03-05,87.58,89.2362,86.335,89.12,1284990,87.58,89.2362,86.335,89.12,1284990,0.0,1.0
2019-03-06,85.57,86.55,83.95,86.2,3574168,85.57,86.55,83.95,86.2,3574168,0.0,1.0
2019-03-07,84.5,86.75,84.14,85.62,2615023,84.5,86.75,84.14,85.62,2615023,0.0,1.0
2019-03-08,85.37,85.73,82.31,83.84,1801764,85.37,85.73,82.31,83.84,1801764,0.0,1.0
2019-03-11,90.85,91.32,85.4475,86.115,2469509,90.85,91.32,85.4475,86.115,2469509,0.0,1.0
2019-03-12,93.64,94.42,90.74,90.75,2017974,93.64,94.42,90.74,90.75,2017974,0.0,1.0
2019-03-13,94.79,95.06,93.485,93.58,1972168,94.79,95.06,93.485,93.58,1972168,0.0,1.0
2019-03-14,96.15,96.3,94.0301,94.92,1373024,96.15,96.3,94.0301,94.92,1373024,0.0,1.0
2019-03-15,95.2,96.9,94.6,96.0,1711837,95.2,96.9,94.6,96.0,1711837,0.0,1.0
2019-03-18,91.93,96.13,90.01,95.32,2578931,91.93,96.13,90.01,95.32,2578931,0.0,1.0
2019-03-19,91.15,92.86,90.86,92.48,1385083,91.15,92.86,90.86,92.48,1385083,0.0,1.0
2019-03-20,90.48,91.77,88.81,91.05,1740503,90.48,91.77,88.81,91.05,1740503,0.0,1.0
2019-03-21,92.02,93.02,89.05,89.85,1897764,92.02,93.02,89.05,89.85,1897764,0.0,1.0
2019-03-22,89.0,91.57,87.6,91.05,1803293,89.0,91.57,87.6,91.05,1803293,0.0,1.0
2019-03-25,89.06,90.2,87.87,88.89,854220,89.06,90.2,87.87,88.89,854220,0.0,1.0
2019-03-26,90.96,91.45,88.83,90.35,888185,90.96,91.45,88.83,90.35,888185,0.0,1.0
2019-03-27,82.56,90.81,80.051,90.56,4016660,82.56,90.81,80.051,90.56,4016660,0.0,1.0
2019-03-28,84.57,85.0,81.28,82.24,2475601,84.57,85.0,81.28,82.24,2475601,0.0,1.0
2019-03-29,86.62,87.37,84.72,85.55,1479474,86.62,87.37,84.72,85.55,1479474,0.0,1.0
2019-04-01,90.25,92.04,87.57,87.57,2637025,90.25,92.04,87.57,87.57,2637025,0.0,1.0
2019-04-02,91.86,92.4099,89.0,89.27,1327358,91.86,92.4099,89.0,89.27,1327358,0.0,1.0
2019-04-03,92.59,93.66,91.519,92.98,1933551,92.59,93.66,91.519,92.98,1933551,0.0,1.0
2019-04-04,90.1,92.9132,88.25,92.59,1436352,90.1,92.9132,88.25,92.59,1436352,0.0,1.0
2019-04-05,91.33,92.38,90.26,90.57,1172114,91.33,92.38,90.26,90.57,1172114,0.0,1.0
2019-04-08,92.91,93.22,89.5,91.33,1793057,92.91,93.22,89.5,91.33,1793057,0.0,1.0
2019-04-09,91.61,93.21,91.28,92.69,1100097,91.61,93.21,91.28,92.69,1100097,0.0,1.0
2019-04-10,95.15,95.54,92.0,92.0,1391205,95.15,95.54,92.0,92.0,1391205,0.0,1.0
2019-04-11,93.72,95.94,92.4108,95.63,924543,93.72,95.94,92.4108,95.63,924543,0.0,1.0
2019-04-12,94.9,96.3,93.3,96.0,996146,94.9,96.3,93.3,96.0,996146,0.0,1.0
2019-04-15,95.0,95.92,93.49,94.97,992051,95.0,95.92,93.49,94.97,992051,0.0,1.0
2019-04-16,95.21,99.5227,94.79,96.42,2037103,95.21,99.5227,94.79,96.42,2037103,0.0,1.0
2019-04-17,91.81,96.23,90.47,95.5,2184418,91.81,96.23,90.47,95.5,2184418,0.0,1.0
2019-04-18,92.21,93.11,87.82,91.81,3317019,92.21,93.11,87.82,91.81,3317019,0.0,1.0
2019-04-22,90.67,92.65,89.46,92.0,1782577,90.67,92.65,89.46,92.0,1782577,0.0,1.0
2019-04-23,93.94,94.17,89.51,90.86,1402650,93.94,94.17,89.51,90.86,1402650,0.0,1.0
2019-04-24,95.13,96.145,90.91,93.66,1905867,95.13,96.145,90.91,93.66,1905867,0.0,1.0
2019-04-25,95.39,95.6029,92.34,94.49,1138562,95.39,95.6029,92.34,94.49,1138562,0.0,1.0
2019-04-26,97.69,97.76,93.59,95.69,981404,97.69,97.76,93.59,95.69,981404,0.0,1.0
2019-04-29,98.15,99.4051,96.6,98.16,1900313,98.15,99.4051,96.6,98.16,1900313,0.0,1.0
2019-04-30,98.69,99.71,97.235,98.6,1810565,98.69,99.71,97.235,98.6,1810565,0.0,1.0
2019-05-01,97.22,101.0,95.42,99.26,2204506,97.22,101.0,95.42,99.26,2204506,0.0,1.0
2019-05-02,101.65,101.8,95.988,96.57,2297889,101.65,101.8,95.988,96.57,2297889,0.0,1.0
2019-05-03,104.72,104.9132,100.862,101.84,1518570,104.72,104.9132,100.862,101.84,1518570,0.0,1.0
2019-05-06,104.71,105.28,100.61,101.15,1527677,104.71,105.28,100.61,101.15,1527677,0.0,1.0
2019-05-07,102.78,105.0,101.9,103.85,1369505,102.78,105.0,101.9,103.85,1369505,0.0,1.0
2019-05-08,101.52,103.98,101.35,103.94,1178846,101.52,103.98,101.35,103.94,1178846,0.0,1.0
2019-05-09,102.24,103.54,98.29,100.15,1246274,102.24,103.54,98.29,100.15,1246274,0.0,1.0
2019-05-10,92.38,98.4,92.0,98.28,4725592,92.38,98.4,92.0,98.28,4725592,0.0,1.0
2019-05-13,89.51,90.19,87.02,89.4,2118852,89.51,90.19,87.02,89.4,2118852,0.0,1.0
2019-05-14,92.0,93.55,89.8225,91.37,3344224,92.0,93.55,89.8225,91.37,3344224,0.0,1.0
2019-05-15,95.37,95.58,90.16,90.66,1330541,95.37,95.58,90.16,90.66,1330541,0.0,1.0
2019-05-16,97.74,98.45,95.42,95.42,1495785,97.74,98.45,95.42,95.42,1495785,0.0,1.0
2019-05-17,96.19,98.33,95.64,96.83,1336721,96.19,98.33,95.64,96.83,1336721,0.0,1.0
2019-05-20,96.04,98.25,94.2325,95.0,1355578,96.04,98.25,94.2325,95.0,1355578,0.0,1.0
2019-05-21,96.95,99.28,96.31,97.12,1216202,96.95,99.28,96.31,97.12,1216202,0.0,1.0
2019-05-22,94.91,97.16,94.77,96.89,942302,94.91,97.16,94.77,96.89,942302,0.0,1.0
2019-05-23,94.0,94.43,91.75,94.13,1594316,94.0,94.43,91.75,94.13,1594316,0.0,1.0
2019-05-24,96.88,97.43,94.62,94.62,1328081,96.88,97.43,94.62,94.62,1328081,0.0,1.0
2019-05-28,98.0,99.65,96.66,97.29,6848375,98.0,99.65,96.66,97.29,6848375,0.0,1.0
2019-05-29,97.72,99.0,95.6,96.43,1442789,97.72,99.0,95.6,96.43,1442789,0.0,1.0
2019-05-30,101.55,101.68,97.81,97.81,1748179,101.55,101.68,97.81,97.81,1748179,0.0,1.0
2019-05-31,103.63,103.805,100.07,100.76,2141579,103.63,103.805,100.07,100.76,2141579,0.0,1.0
2019-06-03,100.95,104.49,100.08,103.95,1637139,100.95,104.49,100.08,103.95,1637139,0.0,1.0
2019-06-04,102.61,103.2,99.64,102.81,1465204,102.61,103.2,99.64,102.81,1465204,0.0,1.0
2019-06-05,105.34,105.84,103.02,103.02,2387907,105.34,105.84,103.02,103.02,2387907,0.0,1.0
2019-06-06,104.06,105.6,103.37,105.31,931156,104.06,105.6,103.37,105.31,931156,0.0,1.0
2019-06-07,108.05,108.26,104.71,105.39,1320040,108.05,108.26,104.71,105.39,1320040,0.0,1.0
2019-06-10,110.31,111.7,108.3,109.01,1376184,110.31,111.7,108.3,109.01,1376184,0.0,1.0
2019-06-11,110.2,111.38,108.41,110.62,864140,110.2,111.38,108.41,110.62,864140,0.0,1.0
2019-06-12,112.28,114.36,110.34,110.99,2081215,112.28,114.36,110.34,110.99,2081215,0.0,1.0
2019-06-13,112.44,113.17,109.57,112.85,937847,112.44,113.17,109.57,112.85,937847,0.0,1.0
2019-06-14,109.78,112.8,109.45,112.24,1040451,109.78,112.8,109.45,112.24,1040451,0.0,1.0
2019-06-17,111.91,112.15,109.46,111.32,639036,111.91,112.15,109.46,111.32,639036,0.0,1.0
2019-06-18,115.7,116.74,112.22,113.0,1387403,115.7,116.74,112.22,113.0,1387403,0.0,1.0
2019-06-19,115.99,117.74,115.16,116.22,1360275,115.99,117.74,115.16,116.22,1360275,0.0,1.0
2019-06-20,115.44,117.98,114.8023,117.32,1486063,115.44,117.98,114.8023,117.32,1486063,0.0,1.0
2019-06-21,115.66,116.6,114.03,114.5,2252743,115.66,116.6,114.03,114.5,2252743,0.0,1.0
2019-06-24,113.77,116.36,113.6,115.91,1296116,113.77,116.36,113.6,115.91,1296116,0.0,1.0
2019-06-25,111.45,114.72,109.72,113.91,1436374,111.45,114.72,109.72,113.91,1436374,0.0,1.0
2019-06-26,112.79,113.75,110.32,112.53,873153,112.79,113.75,110.32,112.53,873153,0.0,1.0
2019-06-27,115.06,115.44,113.04,113.29,870995,115.06,115.44,113.04,113.29,870995,0.0,1.0
2019-06-28,118.04,118.13,115.37,116.05,1481573,118.04,118.13,115.37,116.05,1481573,0.0,1.0
2019-07-01,115.99,119.8028,115.49,119.25,1088923,115.99,119.8028,115.49,119.25,1088923,0.0,1.0
2019-07-02,117.41,117.56,115.11,116.52,1006386,117.41,117.56,115.11,116.52,1006386,0.0,1.0
2019-07-03,117.95,119.1,116.1,117.27,807952,117.95,119.1,116.1,117.27,807952,0.0,1.0
2019-07-05,118.05,119.67,116.45,117.09,760809,118.05,119.67,116.45,117.09,760809,0.0,1.0
2019-07-08,117.74,117.98,115.9,117.28,714493,117.74,117.98,115.9,117.28,714493,0.0,1.0
2019-07-09,120.31,121.71,116.7,116.75,1159264,120.31,121.71,116.7,116.75,1159264,0.0,1.0
2019-07-10,119.82,121.98,119.22,120.55,880362,119.82,121.98,119.22,120.55,880362,0.0,1.0
2019-07-11,116.16,120.725,114.65,120.63,1512129,116.16,120.725,114.65,120.63,1512129,0.0,1.0
2019-07-12,114.87,116.3637,113.5,115.79,1668068,114.87,116.3637,113.5,115.79,1668068,0.0,1.0
2019-07-15,116.19,117.45,114.01,114.98,1111188,116.19,117.45,114.01,114.98,1111188,0.0,1.0
2019-07-16,114.95,118.595,114.75,116.62,930136,114.95,118.595,114.75,116.62,930136,0.0,1.0
2019-07-17,116.34,116.81,114.54,115.05,842953,116.34,116.81,114.54,115.05,842953,0.0,1.0
2019-07-18,116.9,117.8322,115.69,115.69,794502,116.9,117.8322,115.69,115.69,794502,0.0,1.0
2019-07-19,114.88,117.76,114.2801,117.0,1240698,114.88,117.76,114.2801,117.0,1240698,0.0,1.0
2019-07-22,116.05,117.9,115.2,115.56,696059,116.05,117.9,115.2,115.56,696059,0.0,1.0
2019-07-23,117.13,117.782,114.84,116.29,1011413,117.13,117.782,114.84,116.29,1011413,0.0,1.0
2019-07-24,117.51,117.64,113.305,117.07,1227281,117.51,117.64,113.305,117.07,1227281,0.0,1.0
2019-07-25,116.02,117.57,115.91,116.79,827890,116.02,117.57,115.91,116.79,827890,0.0,1.0
2019-07-26,117.92,119.2,116.22,116.61,1011829,117.92,119.2,116.22,116.61,1011829,0.0,1.0
2019-07-29,117.57,118.7,101.4,109.675,14692834,117.57,118.7,101.4,109.675,14692834,0.0,1.0
2019-07-30,117.89,123.99,115.8,118.43,4438181,117.89,123.99,115.8,118.43,4438181,0.0,1.0
2019-07-31,115.11,120.3227,113.9,117.93,2582401,115.11,120.3227,113.9,117.93,2582401,0.0,1.0
2019-08-01,115.03,118.25,113.8,116.48,1811913,115.03,118.25,113.8,116.48,1811913,0.0,1.0
2019-08-02,115.07,115.775,112.82,114.62,1471016,115.07,115.775,112.82,114.62,1471016,0.0,1.0
2019-08-05,108.48,113.13,107.01,111.36,2281849,108.48,113.13,107.01,111.36,2281849,0.0,1.0
2019-08-06,112.96,113.6,110.02,110.17,1652051,112.96,113.6,110.02,110.17,1652051,0.0,1.0
2019-08-07,114.53,116.6218,111.7,112.0,1352248,114.53,116.6218,111.7,112.0,1352248,0.0,1.0
2019-08-08,119.89,120.09,115.8,116.0,1418276,119.89,120.09,115.8,116.0,1418276,0.0,1.0
2019-08-09,118.29,121.81,116.79,119.38,1152437,118.29,121.81,116.79,119.38,1152437,0.0,1.0
2019-08-12,116.78,119.5301,116.12,118.21,1127376,116.78,119.5301,116.12,118.21,1127376,0.0,1.0
2019-08-13,121.13,121.34,115.0,115.74,1448124,121.13,121.34,115.0,115.74,1448124,0.0,1.0
2019-08-14,118.16,120.14,116.48,119.14,1241742,118.16,120.14,116.48,119.14,1241742,0.0,1.0
2019-08-15,118.22,119.42,116.729,119.0,1140140,118.22,119.42,116.729,119.0,1140140,0.0,1.0
2019-08-16,119.82,120.19,117.2,119.01,918087,119.82,120.19,117.2,119.01,918087,0.0,1.0
2019-08-19,118.16,120.98,117.26,120.54,986013,118.16,120.98,117.26,120.54,986013,0.0,1.0
2019-08-20,119.46,120.439,116.8,118.09,904642,119.46,120.439,116.8,118.09,904642,0.0,1.0
2019-08-21,119.23,121.0,118.68,120.41,738216,119.23,121.0,118.68,120.41,738216,0.0,1.0
2019-08-22,117.87,119.98,116.5,119.89,755955,117.87,119.98,116.5,119.89,755955,0.0,1.0
2019-08-23,116.96,118.63,114.54,117.8,1238771,116.96,118.63,114.54,117.8,1238771,0.0,1.0
2019-08-26,120.31,120.45,117.44,118.05,1447306,120.31,120.45,117.44,118.05,1447306,0.0,1.0
2019-08-27,119.01,121.9,117.215,121.08,1142822,119.01,121.9,117.215,121.08,1142822,0.0,1.0
2019-08-28,120.16,120.56,117.8,117.8,738552,120.16,120.56,117.8,117.8,738552,0.0,1.0
2019-08-29,122.33,123.31,120.4,121.0,1027262,122.33,123.31,120.4,121.0,1027262,0.0,1.0
2019-08-30,119.22,123.0,117.3,122.83,973637,119.22,123.0,117.3,122.83,973637,0.0,1.0
2019-09-03,118.07,120.7,116.71,119.12,1451447,118.07,120.7,116.71,119.12,1451447,0.0,1.0
2019-09-04,120.84,121.0,118.3573,119.25,1453376,120.84,121.0,118.3573,119.25,1453376,0.0,1.0
2019-09-05,122.49,122.65,120.0701,121.63,1115660,122.49,122.65,120.0701,121.63,1115660,0.0,1.0
2019-09-06,120.86,123.1653,120.11,122.5,951797,120.86,123.1653,120.11,122.5,951797,0.0,1.0
2019-09-09,108.74,121.25,107.77,121.25,2740331,108.74,121.25,107.77,121.25,2740331,0.0,1.0
2019-09-10,109.01,109.775,103.05,109.56,3213394,109.01,109.775,103.05,109.56,3213394,0.0,1.0
2019-09-11,108.6,111.68,108.17,109.2,1560756,108.6,111.68,108.17,109.2,1560756,0.0,1.0
2019-09-12,108.69,110.25,107.41,108.71,1893098,108.69,110.25,107.41,108.71,1893098,0.0,1.0
2019-09-13,106.71,109.27,106.06,107.9,1135648,106.71,109.27,106.06,107.9,1135648,0.0,1.0
2019-09-16,104.41,106.2806,103.96,105.84,1266891,104.41,106.2806,103.96,105.84,1266891,0.0,1.0
2019-09-17,106.87,107.61,104.49,104.54,1314530,106.87,107.61,104.49,104.54,1314530,0.0,1.0
2019-09-18,105.44,107.285,104.46,107.02,1908429,105.44,107.285,104.46,107.02,1908429,0.0,1.0
2019-09-19,103.4,106.4,103.05,105.38,1647110,103.4,106.4,103.05,105.38,1647110,0.0,1.0
2019-09-20,103.97,104.73,100.59,103.09,3561926,103.97,104.73,100.59,103.09,3561926,0.0,1.0
2019-09-23,103.77,113.1,103.45,109.94,5157428,103.77,113.1,103.45,109.94,5157428,0.0,1.0
2019-09-24,99.52,105.47,98.94,103.95,3670860,99.52,105.47,98.94,103.95,3670860,0.0,1.0
2019-09-25,97.28,100.0,95.6,99.9,2749022,97.28,100.0,95.6,99.9,2749022,0.0,1.0
2019-09-26,97.24,99.99,96.52,98.96,1925833,97.24,99.99,96.52,98.96,1925833,0.0,1.0
2019-09-27,92.0,97.76,91.54,97.02,2822004,92.0,97.76,91.54,97.02,2822004,0.0,1.0
2019-09-30,90.37,92.6549,89.42,92.13,2332121,90.37,92.6549,89.42,92.13,2332121,0.0,1.0
2019-10-01,89.18,92.74,89.06,91.77,1650537,89.18,92.74,89.06,91.77,1650537,0.0,1.0
2019-10-02,87.46,88.7,86.12,88.42,2117160,87.46,88.7,86.12,88.42,2117160,0.0,1.0
2019-10-03,92.62,92.97,86.88,87.28,2849384,92.62,92.97,86.88,87.28,2849384,0.0,1.0
2019-10-04,93.28,93.9,91.11,93.24,1717735,93.28,93.9,91.11,93.24,1717735,0.0,1.0
2019-10-07,92.66,94.09,92.2801,92.42,1336600,92.66,94.09,92.2801,92.42,1336600,0.0,1.0
2019-10-08,90.09,91.74,89.3523,91.64,1419697,90.09,91.74,89.3523,91.64,1419697,0.0,1.0
2019-10-09,91.05,92.78,90.77,91.02,1056094,91.05,92.78,90.77,91.02,1056094,0.0,1.0
2019-10-10,90.52,92.48,90.19,90.55,1034203,90.52,92.48,90.19,90.55,1034203,0.0,1.0
2019-10-11,92.5,94.23,90.9,91.42,1765093,92.5,94.23,90.9,91.42,1765093,0.0,1.0
2019-10-14,94.85,96.1,91.955,92.6,1236148,94.85,96.1,91.955,92.6,1236148,0.0,1.0
2019-10-15,99.74,99.82,95.34,95.34,2179642,99.74,99.82,95.34,95.34,2179642,0.0,1.0
2019-10-16,97.58,99.7,97.47,99.02,1209111,97.58,99.7,97.47,99.02,1209111,0.0,1.0
2019-10-17,97.39,98.6845,96.02,98.56,1115382,97.39,98.6845,96.02,98.56,1115382,0.0,1.0
2019-10-18,96.47,97.38,94.51,96.7,1280804,96.47,97.38,94.51,96.7,1280804,0.0,1.0
2019-10-21,92.79,97.08,92.74,96.89,1551524,92.79,97.08,92.74,96.89,1551524,0.0,1.0
2019-10-22,88.85,94.56,88.57,92.64,1801234,88.85,94.56,88.57,92.64,1801234,0.0,1.0
2019-10-23,87.5,90.49,86.76,88.8,1936907,87.5,90.49,86.76,88.8,1936907,0.0,1.0
2019-10-24,88.98,90.28,87.88,88.24,1646964,88.98,90.28,87.88,88.24,1646964,0.0,1.0
2019-10-25,89.89,91.635,88.35,88.76,3000376,89.89,91.635,88.35,88.76,3000376,0.0,1.0
2019-10-28,92.88,94.0814,88.705,90.65,1951258,92.88,94.0814,88.705,90.65,1951258,0.0,1.0
2019-10-29,90.61,93.11,89.52,92.58,3204559,90.61,93.11,89.52,92.58,3204559,0.0,1.0
2019-10-30,84.01,89.98,83.07,85.11,8858307,84.01,89.98,83.07,85.11,8858307,0.0,1.0
2019-10-31,87.0,87.21,83.258,84.17,3478538,87.0,87.21,83.258,84.17,3478538,0.0,1.0
2019-11-01,89.99,90.16,86.09,87.04,2272562,89.99,90.16,86.09,87.04,2272562,0.0,1.0
2019-11-04,88.48,91.4269,87.9001,91.0,2234405,88.48,91.4269,87.9001,91.0,2234405,0.0,1.0
2019-11-05,84.23,88.195,83.24,87.7,2560746,84.23,88.195,83.24,87.7,2560746,0.0,1.0
2019-11-06,80.84,84.58,80.5,84.58,2358504,80.84,84.58,80.5,84.58,2358504,0.0,1.0
2019-11-07,79.95,82.32,78.32,81.5,4206790,79.95,82.32,78.32,81.5,4206790,0.0,1.0
2019-11-08,83.66,84.8,79.98,80.54,2822661,83.66,84.8,79.98,80.54,2822661,0.0,1.0
2019-11-11,80.53,84.33,79.6501,83.23,1879300,80.53,84.33,79.6501,83.23,1879300,0.0,1.0
2019-11-12,79.91,81.61,79.5,80.59,1695527,79.91,81.61,79.5,80.59,1695527,0.0,1.0
2019-11-13,78.25,81.3153,78.09,79.58,2064026,78.25,81.3153,78.09,79.58,2064026,0.0,1.0
2019-11-14,79.24,81.0,76.35,78.25,2223631,79.24,81.0,76.35,78.25,2223631,0.0,1.0
2019-11-15,82.05,83.73,80.3451,81.03,2716680,82.05,83.73,80.3451,81.03,2716680,0.0,1.0
2019-11-18,82.16,82.61,81.5,82.13,1939452,82.16,82.61,81.5,82.13,1939452,0.0,1.0
2019-11-19,83.8,85.25,82.09,82.09,2179868,83.8,85.25,82.09,82.09,2179868,0.0,1.0
2019-11-20,83.93,84.8793,81.8318,83.4,1406750,83.93,84.8793,81.8318,83.4,1406750,0.0,1.0
2019-11-21,79.02,84.5,78.83,84.07,2925190,79.02,84.5,78.83,84.07,2925190,0.0,1.0
2019-11-22,77.66,79.4,75.35,78.75,3375340,77.66,79.4,75.35,78.75,3375340,0.0,1.0
2019-11-25,81.72,83.09,78.21,78.21,2244452,81.72,83.09,78.21,78.21,2244452,0.0,1.0
2019-11-26,81.34,82.37,80.91,82.22,1985971,81.34,82.37,80.91,82.22,1985971,0.0,1.0
2019-11-27,81.55,82.765,81.15,81.94,1830916,81.55,82.765,81.15,81.94,1830916,0.0,1.0
2019-11-29,81.01,81.88,79.84,81.88,646583,81.01,81.88,79.84,81.88,646583,0.0,1.0
2019-12-02,80.98,83.24,79.845,81.55,1626581,80.98,83.24,79.845,81.55,1626581,0.0,1.0
2019-12-03,83.24,83.88,79.5043,80.18,2402093,83.24,83.88,79.5043,80.18,2402093,0.0,1.0
2019-12-04,83.005,83.52,81.79,83.46,1478583,83.005,83.52,81.79,83.46,1478583,0.0,1.0
2019-12-05,83.61,84.5,82.86,83.4,1343155,83.61,84.5,82.86,83.4,1343155,0.0,1.0
2019-12-06,86.24,86.8,84.01,84.02,2041616,86.24,86.8,84.01,84.02,2041616,0.0,1.0
2019-12-09,84.19,87.13,83.08,86.28,1770722,84.19,87.13,83.08,86.28,1770722,0.0,1.0
2019-12-10,85.3,85.56,83.3,83.84,1745399,85.3,85.56,83.3,83.84,1745399,0.0,1.0
2019-12-11,85.17,85.76,83.99,85.3,1135714,85.17,85.76,83.99,85.3,1135714,0.0,1.0
2019-12-12,85.42,86.41,84.27,85.2,939403,85.42,86.41,84.27,85.2,939403,0.0,1.0
2019-12-13,87.2,88.38,86.18,86.18,1974899,87.2,88.38,86.18,86.18,1974899,0.0,1.0
2019-12-16,91.38,91.46,87.01,87.93,3083880,91.38,91.46,87.01,87.93,3083880,0.0,1.0
2019-12-17,91.45,93.23,90.7,92.13,2536228,91.45,93.23,90.7,92.13,2536228,0.0,1.0
2019-12-18,90.63,92.75,90.28,92.15,1848164,90.63,92.75,90.28,92.15,1848164,0.0,1.0
2019-12-19,95.92,96.69,90.95,90.95,2972772,95.92,96.69,90.95,90.95,2972772,0.0,1.0
2019-12-20,97.68,97.7,95.09,96.85,2672673,97.68,97.7,95.09,96.85,2672673,0.0,1.0
2019-12-23,96.98,98.895,95.69,98.45,1915791,96.98,98.895,95.69,98.45,1915791,0.0,1.0
2019-12-24,96.64,96.94,95.86,96.79,355431,96.64,96.94,95.86,96.79,355431,0.0,1.0
2019-12-26,95.81,97.57,95.77,96.86,1786820,95.81,97.57,95.77,96.86,1786820,0.0,1.0
2019-12-27,94.1,96.216,93.21,96.06,1394644,94.1,96.216,93.21,96.06,1394644,0.0,1.0
2019-12-30,91.87,94.1,91.1836,94.1,1477910,91.87,94.1,91.1836,94.1,1477910,0.0,1.0
2019-12-31,92.48,93.075,91.2,91.36,911440,92.48,93.075,91.2,91.36,911440,0.0,1.0
2020-01-02,95.58,96.44,92.75,93.47,1520631,95.58,96.44,92.75,93.47,1520631,0.0,1.0
2020-01-03,94.94,95.3,92.49,94.2,1259437,94.94,95.3,92.49,94.2,1259437,0.0,1.0
2020-01-06,99.59,99.75,94.0,94.01,2007094,99.59,99.75,94.0,94.01,2007094,0.0,1.0
2020-01-07,100.215,102.35,99.15,100.56,2457583,100.215,102.35,99.15,100.56,2457583,0.0,1.0
2020-01-08,101.25,102.36,99.2374,100.01,1627149,101.25,102.36,99.2374,100.01,1627149,0.0,1.0
2020-01-09,103.55,104.01,100.2,102.0,2161116,103.55,104.01,100.2,102.0,2161116,0.0,1.0
2020-01-10,104.44,105.56,103.66,104.66,2377723,104.44,105.56,103.66,104.66,2377723,0.0,1.0
2020-01-13,90.16,95.95,90.0,95.51,7535249,90.16,95.95,90.0,95.51,7535249,0.0,1.0
2020-01-14,93.0,94.2,90.14,91.5,3713547,93.0,94.2,90.14,91.5,3713547,0.0,1.0
2020-01-15,89.69,94.98,89.3,93.3,2915529,89.69,94.98,89.3,93.3,2915529,0.0,1.0
2020-01-16,89.78,92.55,89.33,90.45,2949043,89.78,92.55,89.33,90.45,2949043,0.0,1.0
2020-01-17,88.06,90.4,86.85,90.01,2971947,88.06,90.4,86.85,90.01,2971947,0.0,1.0
2020-01-21,85.9,88.19,85.66,87.8852,2551336,85.9,88.19,85.66,87.8852,2551336,0.0,1.0
2020-01-22,94.96,96.1999,87.1,87.19,4403973,94.96,96.1999,87.1,87.19,4403973,0.0,1.0
2020-01-23,92.18,94.49,90.91,94.49,2214460,92.18,94.49,90.91,94.49,2214460,0.0,1.0
2020-01-24,89.57,92.7299,87.7,92.42,1931875,89.57,92.7299,87.7,92.42,1931875,0.0,1.0
2020-01-27,87.93,89.15,86.05,87.77,2302675,87.93,89.15,86.05,87.77,2302675,0.0,1.0
2020-01-28,90.71,91.28,87.783,88.64,1354720,90.71,91.28,87.783,88.64,1354720,0.0,1.0
2020-01-29,91.03,92.45,90.1,90.87,1294153,91.03,92.45,90.1,90.87,1294153,0.0,1.0
2020-01-30,93.58,93.98,89.45,90.0,1087606,93.58,93.98,89.45,90.0,1087606,0.0,1.0
2020-01-31,93.28,93.67,90.27,93.09,1024944,93.28,93.67,90.27,93.09,1024944,0.0,1.0
2020-02-03,94.56,95.06,93.12,93.36,980185,94.56,95.06,93.12,93.36,980185,0.0,1.0
2020-02-04,97.35,98.0299,95.27,95.61,1140354,97.35,98.0299,95.27,95.61,1140354,0.0,1.0
2020-02-05,95.88,98.38,95.0,98.16,1162433,95.88,98.38,95.0,98.16,1162433,0.0,1.0
2020-02-06,94.95,97.0,94.88,96.5,680792,94.95,97.0,94.88,96.5,680792,0.0,1.0
2020-02-07,95.28,97.24,94.99,95.0,861104,95.28,97.24,94.99,95.0,861104,0.0,1.0
2020-02-10,96.87,96.96,94.59,96.4,1387108,96.87,96.96,94.59,96.4,1387108,0.0,1.0
2020-02-11,94.83,97.75,93.92,97.25,1771064,94.83,97.75,93.92,97.25,1771064,0.0,1.0
2020-02-12,95.85,97.48,92.87,93.57,3434607,95.85,97.48,92.87,93.57,3434607,0.0,1.0
2020-02-13,94.76,95.35,91.61,94.82,1455389,94.76,95.35,91.61,94.82,1455389,0.0,1.0
2020-02-14,98.18,98.63,94.59,95.21,1477898,98.18,98.63,94.59,95.21,1477898,0.0,1.0
2020-02-18,99.6,99.63,96.86,98.21,1394388,99.6,99.63,96.86,98.21,1394388,0.0,1.0
2020-02-19,102.52,103.13,99.72,100.0,1584789,102.52,103.13,99.72,100.0,1584789,0.0,1.0
2020-02-20,102.64,103.22,99.52,102.66,1290424,102.64,103.22,99.52,102.66,1290424,0.0,1.0
2020-02-21,99.98,102.4,99.4,102.05,1035419,99.98,102.4,99.4,102.05,1035419,0.0,1.0
2020-02-24,95.56,97.45,93.3201,95.2,1767359,95.56,97.45,93.3201,95.2,1767359,0.0,1.0
2020-02-25,86.535,89.14,83.9,88.25,8399513,86.535,89.14,83.9,88.25,8399513,0.0,1.0
2020-02-26,80.76,87.75,79.2,86.7,5029453,80.76,87.75,79.2,86.7,5029453,0.0,1.0
2020-02-27,80.82,83.75,77.56,79.0,4786119,80.82,83.75,77.56,79.0,4786119,0.0,1.0
2020-02-28,80.95,82.7843,77.27,77.54,3250764,80.95,82.7843,77.27,77.54,3250764,0.0,1.0
2020-03-02,77.43,82.76,74.33,81.81,3809881,77.43,82.76,74.33,81.81,3809881,0.0,1.0
2020-03-03,71.61,77.75,71.6,77.5,4222313,71.61,77.75,71.6,77.5,4222313,0.0,1.0
2020-03-04,75.0,75.44,72.0,74.09,2742792,75.0,75.44,72.0,74.09,2742792,0.0,1.0
2020-03-05,70.06,74.75,69.74,73.33,2523550,70.06,74.75,69.74,73.33,2523550,0.0,1.0
2020-03-06,65.58,68.1225,63.9,68.0,7124426,65.58,68.1225,63.9,68.0,7124426,0.0,1.0
2020-03-09,64.04,66.09,55.02,56.11,4379596,64.04,66.09,55.02,56.11,4379596,0.0,1.0
2020-03-10,64.91,66.96,62.3,66.38,2811699,64.91,66.96,62.3,66.38,2811699,0.0,1.0
2020-03-11,57.82,63.81,57.5,63.57,2910163,57.82,63.81,57.5,63.57,2910163,0.0,1.0
2020-03-12,51.51,56.89,50.0,50.74,4159115,51.51,56.89,50.0,50.74,4159115,0.0,1.0
2020-03-13,55.22,56.25,50.46,55.17,2848520,55.22,56.25,50.46,55.17,2848520,0.0,1.0
2020-03-16,42.41,49.56,42.05,48.08,3347941,42.41,49.56,42.05,48.08,3347941,0.0,1.0
2020-03-17,42.47,47.77,38.37,43.15,4461903,42.47,47.77,38.37,43.15,4461903,0.0,1.0
2020-03-18,37.9,41.52,35.2512,39.41,3065672,37.9,41.52,35.2512,39.41,3065672,0.0,1.0
2020-03-19,50.21,50.81,35.41,37.8,4004200,50.21,50.81,35.41,37.8,4004200,0.0,1.0
2020-03-20,51.61,54.93,49.24,52.54,4608555,51.61,54.93,49.24,52.54,4608555,0.0,1.0
2020-03-23,47.19,53.92,46.72,51.0,2831106,47.19,53.92,46.72,51.0,2831106,0.0,1.0
2020-03-24,54.79,55.0,47.3837,50.08,2977183,54.79,55.0,47.3837,50.08,2977183,0.0,1.0
2020-03-25,61.23,63.06,55.5,55.67,3025903,61.23,63.06,55.5,55.67,3025903,0.0,1.0
2020-03-26,60.89,64.93,57.51,61.19,2702052,60.89,64.93,57.51,61.19,2702052,0.0,1.0
2020-03-27,57.9,60.025,56.72,59.88,1848542,57.9,60.025,56.72,59.88,1848542,0.0,1.0
2020-03-30,58.43,59.355,56.583,57.8,2079628,58.43,59.355,56.583,57.8,2079628,0.0,1.0
2020-03-31,58.0,59.23,57.34,58.51,1625929,58.0,59.23,57.34,58.51,1625929,0.0,1.0
2020-04-01,55.88,56.71,53.66,55.79,1932526,55.88,56.71,53.66,55.79,1932526,0.0,1.0
2020-04-02,57.6,60.2,55.36,56.18,1989363,57.6,60.2,55.36,56.18,1989363,0.0,1.0
2020-04-03,55.75,57.6,54.77,56.71,1694585,55.75,57.6,54.77,56.71,1694585,0.0,1.0
2020-04-06,62.27,62.7,58.7,58.95,1691827,62.27,62.7,58.7,58.95,1691827,0.0,1.0
2020-04-07,62.6,66.4599,61.05,65.24,2172532,62.6,66.4599,61.05,65.24,2172532,0.0,1.0
2020-04-08,66.37,66.55,61.6,63.44,1960865,66.37,66.55,61.6,63.44,1960865,0.0,1.0
2020-04-09,67.06,69.53,66.62,68.05,1814785,67.06,69.53,66.62,68.05,1814785,0.0,1.0
2020-04-13,65.07,67.21,63.32,66.69,1053412,65.07,67.21,63.32,66.69,1053412,0.0,1.0
2020-04-14,66.68,69.35,65.79,66.65,1321039,66.68,69.35,65.79,66.65,1321039,0.0,1.0
2020-04-15,66.82,67.22,63.8,64.54,1230265,66.82,67.22,63.8,64.54,1230265,0.0,1.0
2020-04-16,71.42,71.82,67.31,67.72,1700488,71.42,71.82,67.31,67.72,1700488,0.0,1.0
2020-04-17,74.65,75.63,70.81,73.36,3834411,74.65,75.63,70.81,73.36,3834411,0.0,1.0
2020-04-20,77.36,80.3556,73.47,74.12,2707123,77.36,80.3556,73.47,74.12,2707123,0.0,1.0
2020-04-21,76.51,77.65,72.525,76.15,1925542,76.51,77.65,72.525,76.15,1925542,0.0,1.0
2020-04-22,74.05,78.3,73.0317,78.0,1843322,74.05,78.3,73.0317,78.0,1843322,0.0,1.0
2020-04-23,74.7,76.35,73.32,74.88,1278529,74.7,76.35,73.32,74.88,1278529,0.0,1.0
2020-04-24,75.46,75.9,71.7,74.85,1831720,75.46,75.9,71.7,74.85,1831720,0.0,1.0
2020-04-27,80.27,80.7,74.82,76.03,1997021,80.27,80.7,74.82,76.03,1997021,0.0,1.0
2020-04-28,77.17,81.43,76.45,79.5,2488400,77.17,81.43,76.45,79.5,2488400,0.0,1.0
2020-04-29,80.99,81.8,77.77,79.97,1599993,80.99,81.8,77.77,79.97,1599993,0.0,1.0
2020-04-30,78.98,82.65,78.45,80.48,1602168,78.98,82.65,78.45,80.48,1602168,0.0,1.0
2020-05-01,75.65,77.46,74.86,77.18,1157969,75.65,77.46,74.86,77.18,1157969,0.0,1.0
2020-05-04,77.43,77.44,73.11,74.0,1582198,77.43,77.44,73.11,74.0,1582198,0.0,1.0
2020-05-05,77.95,79.17,76.73,78.5,954146,77.95,79.17,76.73,78.5,954146,0.0,1.0
2020-05-06,77.9,79.96,77.64,78.39,988177,77.9,79.96,77.64,78.39,988177,0.0,1.0
2020-05-07,82.85,83.69,78.59,78.91,2113662,82.85,83.69,78.59,78.91,2113662,0.0,1.0
2020-05-08,82.01,84.9,80.45,83.53,1807697,82.01,84.9,80.45,83.53,1807697,0.0,1.0
2020-05-11,83.95,84.61,80.35,81.75,1715962,83.95,84.61,80.35,81.75,1715962,0.0,1.0
2020-05-12,83.35,86.87,83.1,84.97,1534562,83.35,86.87,83.1,84.97,1534562,0.0,1.0
2020-05-13,84.59,88.75,81.42,83.5,2644887,84.59,88.75,81.42,83.5,2644887,0.0,1.0
2020-05-14,85.43,87.95,82.0,84.0,1282790,85.43,87.95,82.0,84.0,1282790,0.0,1.0
2020-05-15,86.29,87.345,84.09,85.36,1349604,86.29,87.345,84.09,85.36,1349604,0.0,1.0
2020-05-18,83.78,89.0499,83.55,88.26,2103457,83.78,89.0499,83.55,88.26,2103457,0.0,1.0
2020-05-19,83.09,85.87,83.0,85.05,1000615,83.09,85.87,83.0,85.05,1000615,0.0,1.0
2020-05-20,85.01,85.79,83.6105,84.85,1440618,85.01,85.79,83.6105,84.85,1440618,0.0,1.0
2020-05-21,83.18,85.6,82.25,85.19,784853,83.18,85.6,82.25,85.19,784853,0.0,1.0
2020-05-22,83.59,84.66,81.64,83.01,809983,83.59,84.66,81.64,83.01,809983,0.0,1.0
2020-05-26,80.81,85.18,80.06,84.87,1567405,80.81,85.18,80.06,84.87,1567405,0.0,1.0
2020-05-27,82.11,82.12,77.56,81.11,1734450,82.11,82.12,77.56,81.11,1734450,0.0,1.0
2020-05-28,83.89,85.94,81.8927,82.03,1153987,83.89,85.94,81.8927,82.03,1153987,0.0,1.0
2020-05-29,85.88,86.0,82.06,84.0,1302092,85.88,86.0,82.06,84.0,1302092,0.0,1.0
2020-06-01,85.37,86.59,84.21,84.88,976627,85.37,86.59,84.21,84.88,976627,0.0,1.0
2020-06-02,86.23,86.55,83.7,85.97,1389393,86.23,86.55,83.7,85.97,1389393,0.0,1.0
2020-06-03,89.34,89.99,85.96,86.86,1855654,89.34,89.99,85.96,86.86,1855654,0.0,1.0
2020-06-04,84.8,89.92,83.93,88.46,1513240,84.8,89.92,83.93,88.46,1513240,0.0,1.0
2020-06-05,86.73,88.61,84.0,86.63,1616366,86.73,88.61,84.0,86.63,1616366,0.0,1.0
2020-06-08,90.51,91.5721,86.37,86.81,1753111,90.51,91.5721,86.37,86.81,1753111,0.0,1.0
2020-06-09,91.36,91.57,89.42,89.44,1281472,91.36,91.57,89.42,89.44,1281472,0.0,1.0
2020-06-10,92.75,92.91,90.81,91.23,1725290,92.75,92.91,90.81,91.23,1725290,0.0,1.0
2020-06-11,88.3,90.69,88.07,89.37,3199366,88.3,90.69,88.07,89.37,3199366,0.0,1.0
2020-06-12,85.37,90.98,81.875,90.27,1687545,85.37,90.98,81.875,90.27,1687545,0.0,1.0
2020-06-15,89.16,89.98,82.665,83.6,1134421,89.16,89.98,82.665,83.6,1134421,0.0,1.0
2020-06-16,86.59,92.0,86.0,91.66,1310415,86.59,92.0,86.0,91.66,1310415,0.0,1.0
2020-06-17,87.2,88.64,85.62,87.32,1040578,87.2,88.64,85.62,87.32,1040578,0.0,1.0
2020-06-18,86.09,88.81,85.56,87.26,662078,86.09,88.81,85.56,87.26,662078,0.0,1.0
2020-06-19,89.93,90.53,86.5,86.98,1800383,89.93,90.53,86.5,86.98,1800383,0.0,1.0
2020-06-22,88.23,90.5,87.44,89.45,1001314,88.23,90.5,87.44,89.45,1001314,0.0,1.0
2020-06-23,88.76,90.39,88.1955,89.0,1382720,88.76,90.39,88.1955,89.0,1382720,0.0,1.0
2020-06-24,82.56,88.53,82.33,87.88,1764474,82.56,88.53,82.33,87.88,1764474,0.0,1.0
2020-06-25,83.88,85.79,82.06,83.24,1567990,83.88,85.79,82.06,83.24,1567990,0.0,1.0
2020-06-26,80.96,83.99,80.8,83.99,2230702,80.96,83.99,80.8,83.99,2230702,0.0,1.0
2020-06-29,86.02,86.19,80.62,81.85,1317900,86.02,86.19,80.62,81.85,1317900,0.0,1.0
2020-06-30,86.94,87.62,84.91,85.9,1055800,86.94,87.62,84.91,85.9,1055800,0.0,1.0
2020-07-01,87.42,88.33,86.36,86.71,1090800,87.42,88.33,86.36,86.71,1090800,0.0,1.0
2020-07-02,86.66,89.34,86.46,88.5,828300,86.66,89.34,86.46,88.5,828300,0.0,1.0
2020-07-06,89.01,89.4,87.0,87.66,1308900,89.01,89.4,87.0,87.66,1308900,0.0,1.0
2020-07-07,86.3,90.42,86.0,88.79,1007300,86.3,90.42,86.0,88.79,1007300,0.0,1.0
2020-07-08,91.66,92.35,87.31,87.33,1429800,91.66,92.35,87.31,87.33,1429800,0.0,1.0
2020-07-09,92.75,92.98,88.75,91.85,1445500,92.75,92.98,88.75,91.85,1445500,0.0,1.0
2020-07-10,92.08,93.85,91.25,92.75,845300,92.08,93.85,91.25,92.75,845300,0.0,1.0
2020-07-13,90.1,94.9,90.06,92.75,1377500,90.1,94.9,90.06,92.75,1377500,0.0,1.0
2020-07-14,92.98,93.14,87.42,90.24,1317200,92.98,93.14,87.42,90.24,1317200,0.0,1.0
2020-07-15,95.84,96.36,92.64,94.47,1351700,95.84,96.36,92.64,94.47,1351700,0.0,1.0
2020-07-16,95.17,95.46,93.02,94.83,695200,95.17,95.46,93.02,94.83,695200,0.0,1.0
2020-07-17,97.9,98.77,94.68,94.75,1383800,97.9,98.77,94.68,94.75,1383800,0.0,1.0
2020-07-20,100.36,101.75,98.35,98.45,1203130,100.36,101.75,98.35,98.45,1203130,0.0,1.0
2020-07-21,99.55,102.06,99.3,101.15,959091,99.55,102.06,99.3,101.15,959091,0.0,1.0
2020-07-22,98.98,101.437,97.55,99.36,800017,98.98,101.437,97.55,99.36,800017,0.0,1.0
2020-07-23,97.74,103.02,97.44,99.57,1529239,97.74,103.02,97.44,99.57,1529239,0.0,1.0
2020-07-24,95.39,96.72,93.63,96.2,1019268,95.39,96.72,93.63,96.2,1019268,0.0,1.0
2020-07-27,96.39,96.66,93.5715,95.35,898816,96.39,96.66,93.5715,95.35,898816,0.0,1.0
2020-07-28,94.81,96.95,94.8,95.6,827377,94.81,96.95,94.8,95.6,827377,0.0,1.0
2020-07-29,94.62,96.915,94.06,95.17,958490,94.62,96.915,94.06,95.17,958490,0.0,1.0
2020-07-30,97.9,100.0,93.5,94.04,1758277,97.9,100.0,93.5,94.04,1758277,0.0,1.0
2020-07-31,94.75,99.49,90.64,94.0,2653309,94.75,99.49,90.64,94.0,2653309,0.0,1.0
2020-08-03,95.08,96.36,93.5,95.0,1116065,95.08,96.36,93.5,95.0,1116065,0.0,1.0
2020-08-04,92.94,95.25,91.65,95.12,1272641,92.94,95.25,91.65,95.12,1272641,0.0,1.0
2020-08-05,91.94,94.62,91.64,92.68,1026646,91.94,94.62,91.64,92.68,1026646,0.0,1.0
2020-08-06,90.4,93.02,88.51,92.245,1200102,90.4,93.02,88.51,92.245,1200102,0.0,1.0
2020-08-07,86.69,90.32,85.17,90.0,1545669,86.69,90.32,85.17,90.0,1545669,0.0,1.0
2020-08-10,84.95,87.75,83.06,87.01,1488916,84.95,87.75,83.06,87.01,1488916,0.0,1.0
2020-08-11,83.68,86.21,83.06,85.02,1002212,83.68,86.21,83.06,85.02,1002212,0.0,1.0
2020-08-12,87.15,88.37,83.93,85.05,1166887,87.15,88.37,83.93,85.05,1166887,0.0,1.0
2020-08-13,87.2,88.3,86.57,87.59,1128371,87.2,88.3,86.57,87.59,1128371,0.0,1.0
2020-08-14,85.33,87.36,84.88,86.86,652627,85.33,87.36,84.88,86.86,652627,0.0,1.0
2020-08-17,86.02,86.37,84.385,85.7,930234,86.02,86.37,84.385,85.7,930234,0.0,1.0
2020-08-18,84.58,86.5,84.37,85.27,927710,84.58,86.5,84.37,85.27,927710,0.0,1.0
2020-08-19,81.61,85.04,81.5,84.5,1368448,81.61,85.04,81.5,84.5,1368448,0.0,1.0
2020-08-20,81.88,82.64,80.5253,81.61,1131038,81.88,82.64,80.5253,81.61,1131038,0.0,1.0
2020-08-21,80.17,81.99,79.73,81.56,1210629,80.17,81.99,79.73,81.56,1210629,0.0,1.0
2020-08-24,80.21,81.88,79.71,80.81,1239719,80.21,81.88,79.71,80.81,1239719,0.0,1.0
2020-08-25,78.28,80.72,77.69,79.9,1306043,78.28,80.72,77.69,79.9,1306043,0.0,1.0
2020-08-26,76.18,78.57,75.67,78.27,1674115,76.18,78.57,75.67,78.27,1674115,0.0,1.0
2020-08-27,74.0,76.75,71.56,76.0,3199252,74.0,76.75,71.56,76.0,3199252,0.0,1.0
2020-08-28,73.16,75.44,72.85,74.183,1408708,73.16,75.44,72.85,74.183,1408708,0.0,1.0
2020-08-31,75.29,77.75,72.13,74.0,3332669,75.29,77.75,72.13,74.0,3332669,0.0,1.0
2020-09-01,73.73,76.25,72.02,75.9332,2638046,73.73,76.25,72.02,75.9332,2638046,0.0,1.0
2020-09-02,77.27,77.59,72.24,73.48,2094326,77.27,77.59,72.24,73.48,2094326,0.0,1.0
2020-09-03,76.4,78.1,75.54,77.0,2021803,76.4,78.1,75.54,77.0,2021803,0.0,1.0
2020-09-04,74.7,76.7,72.42,75.96,1769018,74.7,76.7,72.42,75.96,1769018,0.0,1.0
2020-09-08,74.65,75.53,72.52,73.25,1516044,74.65,75.53,72.52,73.25,1516044,0.0,1.0
2020-09-09,76.1,77.35,75.0,75.18,1375775,76.1,77.35,75.0,75.18,1375775,0.0,1.0
2020-09-10,73.94,76.797,73.245,76.52,1290174,73.94,76.797,73.245,76.52,1290174,0.0,1.0
2020-09-11,76.2,76.42,74.62,74.62,1466962,76.2,76.42,74.62,74.62,1466962,0.0,1.0
2020-09-14,77.6,79.14,76.75,77.12,1794116,77.6,79.14,76.75,77.12,1794116,0.0,1.0
2020-09-15,76.49,78.9999,75.8,78.2777,1189610,76.49,78.9999,75.8,78.2777,1189610,0.0,1.0
2020-09-16,76.01,77.39,75.84,76.89,1705939,76.01,77.39,75.84,76.89,1705939,0.0,1.0
2020-09-17,74.89,76.3,73.09,76.01,1419167,74.89,76.3,73.09,76.01,1419167,0.0,1.0
2020-09-18,77.47,77.69,74.4743,75.01,1814817,77.47,77.69,74.4743,75.01,1814817,0.0,1.0
2020-09-21,73.51,76.33,73.31,75.81,1516203,73.51,76.33,73.31,75.81,1516203,0.0,1.0
2020-09-22,72.92,74.17,70.75,73.67,1581009,72.92,74.17,70.75,73.67,1581009,0.0,1.0
2020-09-23,74.35,76.35,72.62,73.0,1544513,74.35,76.35,72.62,73.0,1544513,0.0,1.0
2020-09-24,94.31,95.84,71.86,73.76,14358915,94.31,95.84,71.86,73.76,14358915,0.0,1.0
2020-09-25,97.7,98.88,90.11,91.8938,5129109,97.7,98.88,90.11,91.8938,5129109,0.0,1.0
2020-09-28,99.7,100.9,96.55,98.72,2674647,99.7,100.9,96.55,98.72,2674647,0.0,1.0
2020-09-29,102.01,102.75,99.65,99.99,2505875,102.01,102.75,99.65,99.99,2505875,0.0,1.0
2020-09-30,101.95,103.0,101.02,102.0,2345916,101.95,103.0,101.02,102.0,2345916,0.0,1.0
2020-10-01,105.21,105.39,102.06,103.02,1859310,105.21,105.39,102.06,103.02,1859310,0.0,1.0
2020-10-02,105.6,108.78,103.0,103.28,2450218,105.6,108.78,103.0,103.28,2450218,0.0,1.0
2020-10-05,106.9,110.26,106.0,106.14,1671060,106.9,110.26,106.0,106.14,1671060,0.0,1.0
2020-10-06,103.75,107.8699,102.52,106.91,1775105,103.75,107.8699,102.52,106.91,1775105,0.0,1.0
2020-10-07,108.43,109.035,105.0,105.22,1587429,108.43,109.035,105.0,105.22,1587429,0.0,1.0
2020-10-08,108.38,110.74,106.6,110.6,1029055,108.38,110.74,106.6,110.6,1029055,0.0,1.0
2020-10-09,107.94,110.595,107.36,108.35,619653,107.94,110.595,107.36,108.35,619653,0.0,1.0
2020-10-12,106.39,108.86,106.06,108.54,773629,106.39,108.86,106.06,108.54,773629,0.0,1.0
2020-10-13,107.05,110.37,105.64,106.04,837855,107.05,110.37,105.64,106.04,837855,0.0,1.0
2020-10-14,103.5,108.2855,101.9906,107.57,949922,103.5,108.2855,101.9906,107.57,949922,0.0,1.0
2020-10-15,102.62,104.04,100.65,101.04,1047664,102.62,104.04,100.65,101.04,1047664,0.0,1.0
2020-10-16,103.32,104.72,102.82,103.74,592883,103.32,104.72,102.82,103.74,592883,0.0,1.0
2020-10-19,107.14,107.37,103.4,104.035,1060596,107.14,107.37,103.4,104.035,1060596,0.0,1.0
2020-10-20,103.02,108.02,101.84,107.07,1195985,103.02,108.02,101.84,107.07,1195985,0.0,1.0
2020-10-21,99.61,103.85,99.2,103.52,1030478,99.61,103.85,99.2,103.52,1030478,0.0,1.0
2020-10-22,107.09,107.7,100.0,100.0,1545768,107.09,107.7,100.0,100.0,1545768,0.0,1.0
2020-10-23,109.7,110.79,106.0001,106.79,1589890,109.7,110.79,106.0001,106.79,1589890,0.0,1.0
2020-10-26,106.57,111.46,106.33,108.3451,1433723,106.57,111.46,106.33,108.3451,1433723,0.0,1.0
2020-10-27,131.12,141.9,113.27,113.51,18890732,131.12,141.9,113.27,113.51,18890732,0.0,1.0
2020-10-28,127.52,135.0,124.91,127.11,4666697,127.52,135.0,124.91,127.11,4666697,0.0,1.0
2020-10-29,120.505,128.9,119.5,126.82,3301194,120.505,128.9,119.5,126.82,3301194,0.0,1.0
2020-10-30,123.83,123.84,118.41,120.25,2103420,123.83,123.84,118.41,120.25,2103420,0.0,1.0
2020-11-02,121.89,125.24,117.62,123.83,2095029,121.89,125.24,117.62,123.83,2095029,0.0,1.0
2020-11-03,126.15,126.7117,119.32,122.84,1449885,126.15,126.7117,119.32,122.84,1449885,0.0,1.0
2020-11-04,123.15,128.46,122.21,127.48,1571235,123.15,128.46,122.21,127.48,1571235,0.0,1.0
2020-11-05,126.68,127.68,124.0,124.0,1609966,126.68,127.68,124.0,124.0,1609966,0.0,1.0
2020-11-06,123.97,126.83,123.58,125.62,987854,123.97,126.83,123.58,125.62,987854,0.0,1.0
2020-11-09,123.16,126.6205,121.22,126.2,1352584,123.16,126.6205,121.22,126.2,1352584,0.0,1.0
2020-11-10,118.78,123.23,117.2,122.74,1274196,118.78,123.23,117.2,122.74,1274196,0.0,1.0
2020-11-11,123.38,123.645,119.38,120.22,988696,123.38,123.645,119.38,120.22,988696,0.0,1.0
2020-11-12,122.42,125.23,119.75,123.86,1061305,122.42,125.23,119.75,123.86,1061305,0.0,1.0
2020-11-13,122.71,125.815,122.25,122.69,752769,122.71,125.815,122.25,122.69,752769,0.0,1.0
2020-11-16,121.47,125.7531,121.05,125.4923,859278,121.47,125.7531,121.05,125.4923,859278,0.0,1.0
2020-11-17,115.64,121.32,114.0,120.17,1976018,115.64,121.32,114.0,120.17,1976018,0.0,1.0
2020-11-18,112.36,117.1094,112.14,116.75,1568154,112.36,117.1094,112.14,116.75,1568154,0.0,1.0
2020-11-19,113.18,115.45,112.6,112.89,1493237,113.18,115.45,112.6,112.89,1493237,0.0,1.0
2020-11-20,115.23,116.54,113.18,113.93,1952839,115.23,116.54,113.18,113.93,1952839,0.0,1.0
2020-11-23,120.54,120.75,116.25,116.8,1878629,120.54,120.75,116.25,116.8,1878629,0.0,1.0
2020-11-24,117.26,121.875,116.88,121.25,1153007,117.26,121.875,116.88,121.25,1153007,0.0,1.0
2020-11-25,115.87,119.2,114.11,117.27,877919,115.87,119.2,114.11,117.27,877919,0.0,1.0
2020-11-27,118.19,121.06,116.0,117.32,1066316,118.19,121.06,116.0,117.32,1066316,0.0,1.0
2020-11-30,121.06,121.68,116.87,119.7,2212254,121.06,121.68,116.87,119.7,2212254,0.0,1.0
2020-12-01,123.23,126.64,121.3767,122.83,1569098,123.23,126.64,121.3767,122.83,1569098,0.0,1.0
2020-12-02,124.41,126.6,120.5,123.85,1951277,124.41,126.6,120.5,123.85,1951277,0.0,1.0
2020-12-03,130.67,131.49,123.92,123.92,3300980,130.67,131.49,123.92,123.92,3300980,0.0,1.0
2020-12-04,132.87,136.14,130.13,131.65,2369181,132.87,136.14,130.13,131.65,2369181,0.0,1.0
2020-12-07,134.85,139.26,132.2143,133.19,2566361,134.85,139.26,132.2143,133.19,2566361,0.0,1.0
2020-12-08,133.53,137.7295,130.9288,135.93,2214709,133.53,137.7295,130.9288,135.93,2214709,0.0,1.0
2020-12-09,130.33,134.5,126.7,134.28,1881321,130.33,134.5,126.7,134.28,1881321,0.0,1.0
2020-12-10,132.89,137.0,129.63,130.26,1453324,132.89,137.0,129.63,130.26,1453324,0.0,1.0
2020-12-11,129.5,134.36,126.0,132.6,1642085,129.5,134.36,126.0,132.6,1642085,0.0,1.0
2020-12-14,129.8,133.61,128.54,131.53,1094529,129.8,133.61,128.54,131.53,1094529,0.0,1.0
2020-12-15,129.39,131.7596,127.83,130.57,1230959,129.39,131.7596,127.83,130.57,1230959,0.0,1.0
2020-12-16,127.33,129.89,126.86,129.46,915565,127.33,129.89,126.86,129.46,915565,0.0,1.0
2020-12-17,136.04,136.77,126.31,128.3668,2641501,136.04,136.77,126.31,128.3668,2641501,0.0,1.0
2020-12-18,137.05,138.12,134.5,137.21,2358804,137.05,138.12,134.5,137.21,2358804,0.0,1.0
2020-12-21,141.04,142.98,132.4,133.33,1943937,141.04,142.98,132.4,133.33,1943937,0.0,1.0
2020-12-22,142.12,143.8487,139.2485,142.7,2031915,142.12,143.8487,139.2485,142.7,2031915,0.0,1.0
2020-12-23,141.0,143.9999,140.0425,143.02,1263433,141.0,143.9999,140.0425,143.02,1263433,0.0,1.0
2020-12-24,139.56,142.34,138.31,141.69,359041,139.56,142.34,138.31,141.69,359041,0.0,1.0
2020-12-28,135.77,141.85,134.18,140.75,1006202,135.77,141.85,134.18,140.75,1006202,0.0,1.0
2020-12-29,132.1,137.25,127.6429,136.135,1328077,132.1,137.25,127.6429,136.135,1328077,0.0,1.0
2020-12-30,135.4,135.7757,132.85,133.67,898158,135.4,135.7757,132.85,133.67,898158,0.0,1.0
2020-12-31,132.49,136.27,132.26,135.78,742187,132.49,136.27,132.26,135.78,742187,0.0,1.0
2021-01-04,128.77,131.78,126.21,128.2,1211078,128.77,131.78,126.21,128.2,1211078,0.0,1.0
2021-01-05,126.88,130.425,125.14,129.9,1541122,126.88,130.425,125.14,129.9,1541122,0.0,1.0
2021-01-06,124.28,127.05,122.5622,125.74,1769634,124.28,127.05,122.5622,125.74,1769634,0.0,1.0
2021-01-07,130.7,131.19,124.01,124.6,1926460,130.7,131.19,124.01,124.6,1926460,0.0,1.0
2021-01-08,131.1,133.72,129.0449,129.66,1540234,131.1,133.72,129.0449,129.66,1540234,0.0,1.0
2021-01-11,144.0,152.48,132.49,132.93,5769116,144.0,152.48,132.49,132.93,5769116,0.0,1.0
2021-01-12,148.42,152.68,145.5,146.44,2220098,148.42,152.68,145.5,146.44,2220098,0.0,1.0
2021-01-13,145.37,148.455,142.43,148.15,1672475,145.37,148.455,142.43,148.15,1672475,0.0,1.0
2021-01-14,147.29,149.87,144.52,146.12,1339698,147.29,149.87,144.52,146.12,1339698,0.0,1.0
2021-01-15,145.97,149.6,142.33,148.52,1528542,145.97,149.6,142.33,148.52,1528542,0.0,1.0
2021-01-19,148.83,151.53,146.56,147.98,1880149,148.83,151.53,146.56,147.98,1880149,0.0,1.0
2021-01-20,150.37,152.87,148.23,151.48,1640934,150.37,152.87,148.23,151.48,1640934,0.0,1.0
2021-01-21,148.07,151.19,147.0101,150.9,1265790,148.07,151.19,147.0101,150.9,1265790,0.0,1.0
2021-01-22,150.0,150.32,146.2,146.84,1370068,150.0,150.32,146.2,146.84,1370068,0.0,1.0
2021-01-25,153.93,159.54,150.58,151.09,2532271,153.93,159.54,150.58,151.09,2532271,0.0,1.0
2021-01-26,141.04,154.56,140.0,153.85,2625028,141.04,154.56,140.0,153.85,2625028,0.0,1.0
2021-01-27,136.85,140.0628,131.74,140.0628,2420106,136.85,140.0628,131.74,140.0628,2420106,0.0,1.0
2021-01-28,139.55,142.52,136.61,138.0,1569691,139.55,142.52,136.61,138.0,1569691,0.0,1.0
2021-01-29,137.16,141.9163,135.5106,139.0,1301004,137.16,141.9163,135.5106,139.0,1301004,0.0,1.0
2021-02-01,138.39,142.0,136.57,138.07,1550152,138.39,142.0,136.57,138.07,1550152,0.0,1.0
2021-02-02,140.21,141.75,139.25,141.0,1513611,140.21,141.75,139.25,141.0,1513611,0.0,1.0
2021-02-03,140.44,142.06,139.51,141.86,1095811,140.44,142.06,139.51,141.86,1095811,0.0,1.0
2021-02-04,142.8,143.28,139.07,141.88,1837721,142.8,143.28,139.07,141.88,1837721,0.0,1.0
2021-02-05,144.59,146.1,142.15,143.39,1452233,144.59,146.1,142.15,143.39,1452233,0.0,1.0
2021-02-08,148.48,152.0,145.23,146.85,1050585,148.48,152.0,145.23,146.85,1050585,0.0,1.0
2021-02-09,151.79,153.58,148.649,149.49,1188795,151.79,153.58,148.649,149.49,1188795,0.0,1.0
2021-02-10,146.08,155.37,145.84,152.77,1788301,146.08,155.37,145.84,152.77,1788301,0.0,1.0
2021-02-11,146.68,148.0,143.1,147.5,1201957,146.68,148.0,143.1,147.5,1201957,0.0,1.0
2021-02-12,155.01,157.81,144.33,146.2636,1832635,155.01,157.81,144.33,146.2636,1832635,0.0,1.0
2021-02-16,154.28,158.0,150.17,156.36,2199931,154.28,158.0,150.17,156.36,2199931,0.0,1.0
2021-02-17,140.99,149.0,138.83,148.95,5216886,140.99,149.0,138.83,148.95,5216886,0.0,1.0
2021-02-18,141.65,143.265,134.0,141.0,2710550,141.65,143.265,134.0,141.0,2710550,0.0,1.0
2021-02-19,147.81,148.27,141.819,143.8314,2093547,147.81,148.27,141.819,143.8314,2093547,0.0,1.0
2021-02-22,142.32,146.55,141.69,145.88,1443393,142.32,146.55,141.69,145.88,1443393,0.0,1.0
2021-02-23,138.71,140.95,130.12,136.51,2085121,138.71,140.95,130.12,136.51,2085121,0.0,1.0
2021-02-24,134.82,140.69,133.54,139.05,1848339,134.82,140.69,133.54,139.05,1848339,0.0,1.0
2021-02-25,131.3,133.65,126.0,132.5644,1628733,131.3,133.65,126.0,132.5644,1628733,0.0,1.0
2021-02-26,136.12,136.48,127.17,130.11,1951973,136.12,136.48,127.17,130.11,1951973,0.0,1.0
2021-03-01,140.21,140.85,135.92,136.79,1385566,140.21,140.85,135.92,136.79,1385566,0.0,1.0
2021-03-02,136.39,140.65,135.36,140.31,1654782,136.39,140.65,135.36,140.31,1654782,0.0,1.0
2021-03-03,126.57,136.16,124.46,135.51,1655263,126.57,136.16,124.46,135.51,1655263,0.0,1.0
2021-03-04,121.02,127.75,117.8,126.41,2377644,121.02,127.75,117.8,126.41,2377644,0.0,1.0
2021-03-05,121.64,122.9999,110.12,121.33,3018009,121.64,122.9999,110.12,121.33,3018009,0.0,1.0
2021-03-08,116.57,124.23,115.5,121.34,1674390,116.57,124.23,115.5,121.34,1674390,0.0,1.0
2021-03-09,123.96,125.78,120.44,120.44,1493760,123.96,125.78,120.44,120.44,1493760,0.0,1.0
2021-03-10,127.15,129.72,124.5,124.67,1769210,127.15,129.72,124.5,124.67,1769210,0.0,1.0
2021-03-11,131.53,131.94,128.25,129.3,1539572,131.53,131.94,128.25,129.3,1539572,0.0,1.0
2021-03-12,128.46,128.98,125.115,128.96,938415,128.46,128.98,125.115,128.96,938415,0.0,1.0
2021-03-15,129.57,131.1799,127.15,127.96,1240269,129.57,131.1799,127.15,127.96,1240269,0.0,1.0
2021-03-16,130.63,134.5,127.51,132.0,1658582,130.63,134.5,127.51,132.0,1658582,0.0,1.0
2021-03-17,128.5,129.48,124.2,127.54,1618095,128.5,129.48,124.2,127.54,1618095,0.0,1.0
2021-03-18,128.04,129.585,124.48,126.475,2738264,128.04,129.585,124.48,126.475,2738264,0.0,1.0
2021-03-19,133.66,134.0,128.32,129.0,2190317,133.66,134.0,128.32,129.0,2190317,0.0,1.0
2021-03-22,135.26,137.23,131.995,132.7,1374520,135.26,137.23,131.995,132.7,1374520,0.0,1.0
2021-03-23,132.01,135.41,130.62,135.41,1240196,132.01,135.41,130.62,135.41,1240196,0.0,1.0
2021-03-24,130.32,133.5,129.33,132.92,1841147,130.32,133.5,129.33,132.92,1841147,0.0,1.0
2021-03-25,126.06,128.66,123.77,127.01,2028724,126.06,128.66,123.77,127.01,2028724,0.0,1.0
2021-03-26,126.0,129.52,123.3,127.16,1264926,126.0,129.52,123.3,127.16,1264926,0.0,1.0
2021-03-29,119.83,127.255,119.1,124.7,1458869,119.83,127.255,119.1,124.7,1458869,0.0,1.0
2021-03-30,123.65,124.96,117.35,119.55,1457576,123.65,124.96,117.35,119.55,1457576,0.0,1.0
2021-03-31,131.78,132.94,123.65,124.14,2621103,131.78,132.94,123.65,124.14,2621103,0.0,1.0
2021-04-01,132.58,138.97,131.94,132.3,1547730,132.58,138.97,131.94,132.3,1547730,0.0,1.0
2021-04-05,133.75,136.21,130.65,135.3,643308,133.75,136.21,130.65,135.3,643308,0.0,1.0
2021-04-06,136.46,137.6,132.09,132.5,887706,136.46,137.6,132.09,132.5,887706,0.0,1.0
2021-04-07,129.18,136.54,128.8,136.1,1092108,129.18,136.54,128.8,136.1,1092108,0.0,1.0
2021-04-08,128.5,132.475,128.45,131.2,1237869,128.5,132.475,128.45,131.2,1237869,0.0,1.0
2021-04-09,125.54,128.495,123.5,128.16,1219427,125.54,128.495,123.5,128.16,1219427,0.0,1.0
2021-04-12,124.94,125.9424,123.1798,124.0,1143563,124.94,125.9424,123.1798,124.0,1143563,0.0,1.0
2021-04-13,128.0,129.3,125.47,126.0,1712804,128.0,129.3,125.47,126.0,1712804,0.0,1.0
2021-04-14,127.14,131.59,127.07,130.865,1113148,127.14,131.59,127.07,130.865,1113148,0.0,1.0
2021-04-15,130.52,131.2,128.0,128.0,741281,130.52,131.2,128.0,128.0,741281,0.0,1.0
2021-04-16,130.04,131.04,127.215,131.04,780664,130.04,131.04,127.215,131.04,780664,0.0,1.0
2021-04-19,127.53,130.58,123.5,127.621,1255066,127.53,130.58,123.5,127.621,1255066,0.0,1.0
2021-04-20,125.62,128.51,124.0,127.54,857724,125.62,128.51,124.0,127.54,857724,0.0,1.0
2021-04-21,128.75,129.57,123.835,126.07,1028302,128.75,129.57,123.835,126.07,1028302,0.0,1.0
2021-04-22,129.97,132.17,128.1,128.11,757132,129.97,132.17,128.1,128.11,757132,0.0,1.0
2021-04-23,133.96,134.4,129.645,130.39,719623,133.96,134.4,129.645,130.39,719623,0.0,1.0
2021-04-26,139.27,139.87,133.5246,135.0,1468533,139.27,139.87,133.5246,135.0,1468533,0.0,1.0
2021-04-27,138.41,140.18,136.89,139.51,824001,138.41,140.18,136.89,139.51,824001,0.0,1.0
2021-04-28,135.92,137.62,134.14,137.01,672891,135.92,137.62,134.14,137.01,672891,0.0,1.0
2021-04-29,133.02,137.29,132.13,137.29,617814,133.02,137.29,132.13,137.29,617814,0.0,1.0
2021-04-30,131.82,133.8186,130.985,132.39,731737,131.82,133.8186,130.985,132.39,731737,0.0,1.0
2021-05-03,125.53,131.09,125.35,131.09,1133636,125.53,131.09,125.35,131.09,1133636,0.0,1.0
2021-05-04,116.02,125.46,113.38,125.46,3125172,116.02,125.46,113.38,125.46,3125172,0.0,1.0
2021-05-05,110.65,119.55,109.73,117.56,2443348,110.65,119.55,109.73,117.56,2443348,0.0,1.0
2021-05-06,108.01,110.0,104.32,108.81,2235660,108.01,110.0,104.32,108.81,2235660,0.0,1.0
2021-05-07,104.5,110.73,104.265,106.47,1682012,104.5,110.73,104.265,106.47,1682012,0.0,1.0
2021-05-10,98.84,104.4,98.21,104.4,2636741,98.84,104.4,98.21,104.4,2636741,0.0,1.0
2021-05-11,98.0,101.41,93.04,94.94,2632722,98.0,101.41,93.04,94.94,2632722,0.0,1.0
2021-05-12,96.11,98.1,93.36,95.84,3011689,96.11,98.1,93.36,95.84,3011689,0.0,1.0
2021-05-13,93.66,99.24,89.9,97.93,2169710,93.66,99.24,89.9,97.93,2169710,0.0,1.0
2021-05-14,96.74,99.29,94.56,95.03,1407911,96.74,99.29,94.56,95.03,1407911,0.0,1.0
2021-05-17,94.67,96.3099,92.42,95.81,1112626,94.67,96.3099,92.42,95.81,1112626,0.0,1.0
2021-05-18,96.58,101.7699,93.83,95.3,2263089,96.58,101.7699,93.83,95.3,2263089,0.0,1.0
2021-05-19,96.86,97.84,93.6424,95.0967,1669427,96.86,97.84,93.6424,95.0967,1669427,0.0,1.0
2021-05-20,105.74,107.02,98.1,99.48,3361943,105.74,107.02,98.1,99.48,3361943,0.0,1.0
2021-05-21,106.29,108.61,104.01,106.01,1671647,106.29,108.61,104.01,106.01,1671647,0.0,1.0
2021-05-24,109.48,110.69,106.74,108.47,1586641,109.48,110.69,106.74,108.47,1586641,0.0,1.0
2021-05-25,109.88,112.21,108.91,109.29,1512038,109.88,112.21,108.91,109.29,1512038,0.0,1.0
2021-05-26,109.04,111.67,107.8,111.12,1423588,109.04,111.67,107.8,111.12,1423588,0.0,1.0
2021-05-27,111.19,111.59,106.58,108.875,1731064,111.19,111.59,106.58,108.875,1731064,0.0,1.0
2021-05-28,110.53,115.05,109.61,112.28,1268167,110.53,115.05,109.61,112.28,1268167,0.0,1.0
2021-06-01,108.37,112.41,106.26,111.1562,1531559,108.37,112.41,106.26,111.1562,1531559,0.0,1.0
2021-06-02,109.12,109.91,107.725,108.11,1124980,109.12,109.91,107.725,108.11,1124980,0.0,1.0
2021-06-03,107.91,110.85,105.4,109.76,1065874,107.91,110.85,105.4,109.76,1065874,0.0,1.0
2021-06-04,106.83,109.81,106.64,108.6,862803,106.83,109.81,106.64,108.6,862803,0.0,1.0
2021-06-07,112.06,112.79,106.75,107.54,1271295,112.06,112.79,106.75,107.54,1271295,0.0,1.0
2021-06-08,114.03,116.14,111.68,113.97,1565349,114.03,116.14,111.68,113.97,1565349,0.0,1.0
2021-06-09,119.2,119.9999,114.77,115.5605,2027098,119.2,119.9999,114.77,115.5605,2027098,0.0,1.0
2021-06-10,121.91,122.19,117.505,118.89,1330487,121.91,122.19,117.505,118.89,1330487,0.0,1.0
2021-06-11,121.89,124.49,119.88,121.71,1598860,121.89,124.49,119.88,121.71,1598860,0.0,1.0
2021-06-14,125.01,125.96,121.0,122.95,1161678,125.01,125.96,121.0,122.95,1161678,0.0,1.0
2021-06-15,122.57,125.7,120.25,125.55,1078652,122.57,125.7,120.25,125.55,1078652,0.0,1.0
2021-06-16,120.38,123.32,116.72,122.78,1567904,120.38,123.32,116.72,122.78,1567904,0.0,1.0
2021-06-17,126.9,127.93,119.785,119.83,1518299,126.9,127.93,119.785,119.83,1518299,0.0,1.0
2021-06-18,126.52,127.0,122.695,126.41,1456442,126.52,127.0,122.695,126.41,1456442,0.0,1.0
2021-06-21,127.66,128.18,122.6,126.4,1255639,127.66,128.18,122.6,126.4,1255639,0.0,1.0
2021-06-22,127.94,129.77,127.11,128.12,984406,127.94,129.77,127.11,128.12,984406,0.0,1.0
2021-06-23,130.97,131.66,127.5,127.91,1194608,130.97,131.66,127.5,127.91,1194608,0.0,1.0
2021-06-24,128.49,132.65,128.0,131.48,1432795,128.49,132.65,128.0,131.48,1432795,0.0,1.0
2021-06-25,128.57,130.96,126.42,129.68,2114313,128.57,130.96,126.42,129.68,2114313,0.0,1.0
2021-06-28,131.01,133.99,130.07,131.38,1144094,131.01,133.99,130.07,131.38,1144094,0.0,1.0
2021-06-29,128.14,131.99,127.42,130.83,806958,128.14,131.99,127.42,130.83,806958,0.0,1.0
2021-06-30,124.31,127.43,123.86,126.99,1151515,124.31,127.43,123.86,126.99,1151515,0.0,1.0
2021-07-01,124.05,125.6,122.31,123.43,859491,124.05,125.6,122.31,123.43,859491,0.0,1.0
2021-07-02,122.82,125.0,121.25,124.1374,919404,122.82,125.0,121.25,124.1374,919404,0.0,1.0
2021-07-06,122.0,122.99,119.56,122.49,1429433,122.0,122.99,119.56,122.49,1429433,0.0,1.0
2021-07-07,117.74,122.99,117.0105,122.62,1284596,117.74,122.99,117.0105,122.62,1284596,0.0,1.0
2021-07-08,116.84,118.135,112.56,114.35,985379,116.84,118.135,112.56,114.35,985379,0.0,1.0
2021-07-09,119.7,120.15,115.0001,116.58,746731,119.7,120.15,115.0001,116.58,746731,0.0,1.0
2021-07-12,116.16,120.76,115.93,119.9,854000,116.16,120.76,115.93,119.9,854000,0.0,1.0
2021-07-13,114.48,116.89,113.89,115.43,739887,114.48,116.89,113.89,115.43,739887,0.0,1.0
2021-07-14,110.54,116.21,109.71,114.48,1204705,110.54,116.21,109.71,114.48,1204705,0.0,1.0
2021-07-15,111.36,112.61,108.22,110.18,1402358,111.36,112.61,108.22,110.18,1402358,0.0,1.0
2021-07-16,114.0,115.705,111.25,112.31,1306145,114.0,115.705,111.25,112.31,1306145,0.0,1.0
2021-07-19,114.46,115.75,111.26,112.97,1101732,114.46,115.75,111.26,112.97,1101732,0.0,1.0
2021-07-20,117.33,117.72,114.6301,115.29,1255310,117.33,117.72,114.6301,115.29,1255310,0.0,1.0
2021-07-21,117.77,119.355,115.63,118.17,863660,117.77,119.355,115.63,118.17,863660,0.0,1.0
2021-07-22,118.03,119.1,116.5,117.8045,488870,118.03,119.1,116.5,117.8045,488870,0.0,1.0
2021-07-23,117.95,118.72,114.8753,118.64,532980,117.95,118.72,114.8753,118.64,532980,0.0,1.0
2021-07-26,113.42,117.14,111.8,117.09,1115210,113.42,117.14,111.8,117.09,1115210,0.0,1.0
2021-07-27,111.95,113.96,109.07,113.59,1118923,111.95,113.96,109.07,113.59,1118923,0.0,1.0
2021-07-28,116.06,117.25,111.5,114.1042,1270373,116.06,117.25,111.5,114.1042,1270373,0.0,1.0
2021-07-29,111.91,114.82,105.6582,107.5,3264419,111.91,114.82,105.6582,107.5,3264419,0.0,1.0
2021-07-30,107.84,113.62,107.01,111.17,1422439,107.84,113.62,107.01,111.17,1422439,0.0,1.0
2021-08-02,108.4,110.05,105.735,107.5,936342,108.4,110.05,105.735,107.5,936342,0.0,1.0
2021-08-03,104.21,107.96,101.41,106.97,2613058,104.21,107.96,101.41,106.97,2613058,0.0,1.0
2021-08-04,105.83,107.7999,103.57,103.57,1480303,105.83,107.7999,103.57,103.57,1480303,0.0,1.0
2021-08-05,108.02,108.04,104.0925,105.67,1240025,108.02,108.04,104.0925,105.67,1240025,0.0,1.0
2021-08-06,102.0,108.0,101.83,107.24,1334292,102.0,108.0,101.83,107.24,1334292,0.0,1.0
2021-08-09,100.97,102.3,98.25,100.89,2445720,100.97,102.3,98.25,100.89,2445720,0.0,1.0
2021-08-10,96.65,102.295,95.74,102.09,2286216,96.65,102.295,95.74,102.09,2286216,0.0,1.0
2021-08-11,96.18,97.5,92.675,96.82,2111321,96.18,97.5,92.675,96.82,2111321,0.0,1.0
2021-08-12,96.33,97.78,95.1752,96.17,1126845,96.33,97.78,95.1752,96.17,1126845,0.0,1.0
2021-08-13,92.94,97.98,92.765,97.57,1151389,92.94,97.98,92.765,97.57,1151389,0.0,1.0
2021-08-16,93.06,93.58,89.65,92.69,2081926,93.06,93.58,89.65,92.69,2081926,0.0,1.0
2021-08-17,93.57,93.88,90.68,91.69,1464987,93.57,93.88,90.68,91.69,1464987,0.0,1.0
2021-08-18,92.79,93.685,90.58,93.42,1526827,92.79,93.685,90.58,93.42,1526827,0.0,1.0
2021-08-19,90.24,92.805,89.85,92.67,877746,90.24,92.805,89.85,92.67,877746,0.0,1.0
2021-08-20,93.18,93.66,89.7964,89.92,1080398,93.18,93.66,89.7964,89.92,1080398,0.0,1.0
2021-08-23,97.59,97.89,94.01,94.315,1646231,97.59,97.89,94.01,94.315,1646231,0.0,1.0
2021-08-24,99.08,99.37,97.24,97.53,1494168,99.08,99.37,97.24,97.53,1494168,0.0,1.0
2021-08-25,101.51,101.59,97.94,99.54,1086500,101.51,101.59,97.94,99.54,1086500,0.0,1.0
2021-08-26,101.41,104.01,99.62,101.34,1819777,101.41,104.01,99.62,101.34,1819777,0.0,1.0
2021-08-27,103.89,105.445,101.665,101.85,1367218,103.89,105.445,101.665,101.85,1367218,0.0,1.0
2021-08-30,103.58,106.438,103.2,104.0416,1065246,103.58,106.438,103.2,104.0416,1065246,0.0,1.0
2021-08-31,104.38,104.9,101.76,104.07,1356955,104.38,104.9,101.76,104.07,1356955,0.0,1.0
2021-09-01,105.78,106.5,103.32,104.42,1161355,105.78,106.5,103.32,104.42,1161355,0.0,1.0
2021-09-02,108.64,108.74,105.09,106.06,1017593,108.64,108.74,105.09,106.06,1017593,0.0,1.0
2021-09-03,107.98,108.63,106.71,108.13,835204,107.98,108.63,106.71,108.13,835204,0.0,1.0
2021-09-07,104.91,108.6689,104.8,107.73,1153861,104.91,108.6689,104.8,107.73,1153861,0.0,1.0
2021-09-08,103.47,105.55,101.55,105.03,1206127,103.47,105.55,101.55,105.03,1206127,0.0,1.0
2021-09-09,105.85,106.54,103.32,103.71,955777,105.85,106.54,103.32,103.71,955777,0.0,1.0
2021-09-10,103.65,106.9999,103.2301,106.74,838011,103.65,106.9999,103.2301,106.74,838011,0.0,1.0
2021-09-13,99.68,104.195,98.75,103.89,1190365,99.68,104.195,98.75,103.89,1190365,0.0,1.0
2021-09-14,97.06,100.4699,97.0,100.25,868808,97.06,100.4699,97.0,100.25,868808,0.0,1.0
2021-09-15,104.65,105.405,96.42,96.745,1966296,104.65,105.405,96.42,96.745,1966296,0.0,1.0
2021-09-16,102.79,104.44,100.92,103.54,1043008,102.79,104.44,100.92,103.54,1043008,0.0,1.0
2021-09-17,108.15,108.99,101.22,102.34,2498623,108.15,108.99,101.22,102.34,2498623,0.0,1.0
2021-09-20,105.15,107.15,103.56,105.0,1320911,105.15,107.15,103.56,105.0,1320911,0.0,1.0
2021-09-21,105.58,107.0,104.76,105.25,703990,105.58,107.0,104.76,105.25,703990,0.0,1.0
2021-09-22,102.25,106.27,101.68,106.27,1816576,102.25,106.27,101.68,106.27,1816576,0.0,1.0
2021-09-23,98.22,103.2191,97.79,103.0,2134863,98.22,103.2191,97.79,103.0,2134863,0.0,1.0
2021-09-24,96.02,98.055,95.5,97.51,1381131,96.02,98.055,95.5,97.51,1381131,0.0,1.0
2021-09-27,95.0,96.2,92.6,96.18,1397533,95.0,96.2,92.6,96.18,1397533,0.0,1.0
2021-09-28,93.17,95.43,90.91,94.49,1825676,93.17,95.43,90.91,94.49,1825676,0.0,1.0
2021-09-29,91.65,95.25,91.63,94.14,1233087,91.65,95.25,91.63,94.14,1233087,0.0,1.0
2021-09-30,95.45,96.395,91.6701,92.24,1711104,95.45,96.395,91.6701,92.24,1711104,0.0,1.0
2021-10-01,96.15,96.5,93.0001,93.64,1222191,96.15,96.5,93.0001,93.64,1222191,0.0,1.0
2021-10-04,93.2,95.82,91.55,95.82,2126622,93.2,95.82,91.55,95.82,2126622,0.0,1.0
2021-10-05,92.64,95.97,92.42,93.27,2682604,92.64,95.97,92.42,93.27,2682604,0.0,1.0
2021-10-06,91.82,93.075,90.9,91.46,1141029,91.82,93.075,90.9,91.46,1141029,0.0,1.0
2021-10-07,95.5,96.35,92.0,92.52,1369526,95.5,96.35,92.0,92.52,1369526,0.0,1.0
2021-10-08,93.69,97.79,93.48,96.22,1120447,93.69,97.79,93.48,96.22,1120447,0.0,1.0
2021-10-11,93.45,95.695,93.33,93.56,721944,93.45,95.695,93.33,93.56,721944,0.0,1.0
2021-10-12,96.24,96.41,93.34,94.31,1322802,96.24,96.41,93.34,94.31,1322802,0.0,1.0
2021-10-13,97.34,98.9,96.15,96.15,990279,97.34,98.9,96.15,96.15,990279,0.0,1.0
2021-10-14,97.75,101.29,97.58,98.91,1096291,97.75,101.29,97.58,98.91,1096291,0.0,1.0
2021-10-15,98.96,99.69,97.5,97.8,1026467,98.96,99.69,97.5,97.8,1026467,0.0,1.0
2021-10-18,95.83,98.38,94.74,98.34,855450,95.83,98.38,94.74,98.34,855450,0.0,1.0
2021-10-19,96.52,98.98,96.2401,96.33,976821,96.52,98.98,96.2401,96.33,976821,0.0,1.0
2021-10-20,95.69,96.96,94.66,96.8,928666,95.69,96.96,94.66,96.8,928666,0.0,1.0
2021-10-21,96.2,97.2,95.57,96.06,851764,96.2,97.2,95.57,96.06,851764,0.0,1.0
2021-10-22,93.98,96.6,93.4,96.28,812942,93.98,96.6,93.4,96.28,812942,0.0,1.0
2021-10-25,93.67,93.93,92.16,93.37,1669096,93.67,93.93,92.16,93.37,1669096,0.0,1.0
2021-10-26,94.87,97.04,93.8001,94.4,628647,94.87,97.04,93.8001,94.4,628647,0.0,1.0
2021-10-27,94.17,96.0,93.525,94.68,903461,94.17,96.0,93.525,94.68,903461,0.0,1.0
2021-10-28,96.75,97.66,94.02,94.83,671969,96.75,97.66,94.02,94.83,671969,0.0,1.0
2021-10-29,95.22,97.37,94.75,96.47,833104,95.22,97.37,94.75,96.47,833104,0.0,1.0
2021-11-01,97.44,98.4898,93.5518,93.88,1952572,97.44,98.4898,93.5518,93.88,1952572,0.0,1.0
2021-11-02,95.63,98.135,93.5,98.04,2084071,95.63,98.135,93.5,98.04,2084071,0.0,1.0
2021-11-03,94.32,94.73,85.82,89.005,5057768,94.32,94.73,85.82,89.005,5057768,0.0,1.0
2021-11-04,98.58,98.61,92.69,94.08,2439667,98.58,98.61,92.69,94.08,2439667,0.0,1.0
2021-11-05,100.68,104.5,98.4,98.4,2808956,100.68,104.5,98.4,98.4,2808956,0.0,1.0
2021-11-08,98.62,101.49,97.4,99.29,1793581,98.62,101.49,97.4,99.29,1793581,0.0,1.0
2021-11-09,99.38,99.8,96.85,99.1377,1377369,99.38,99.8,96.85,99.1377,1377369,0.0,1.0
2021-11-10,93.55,99.23,93.14,98.65,1658539,93.55,99.23,93.14,98.65,1658539,0.0,1.0
2021-11-11,90.02,94.3,90.0,94.01,1533898,90.02,94.3,90.0,94.01,1533898,0.0,1.0
2021-11-12,91.7,92.99,90.39,90.39,1395002,91.7,92.99,90.39,90.39,1395002,0.0,1.0
2021-11-15,89.97,92.77,89.35,91.67,1474506,89.97,92.77,89.35,91.67,1474506,0.0,1.0
2021-11-16,91.48,91.73,86.11,89.68,1504861,91.48,91.73,86.11,89.68,1504861,0.0,1.0
2021-11-17,88.38,92.75,87.4,92.0,1582967,88.38,92.75,87.4,92.0,1582967,0.0,1.0
2021-11-18,84.8,89.9499,84.04,88.89,1712978,84.8,89.9499,84.04,88.89,1712978,0.0,1.0
2021-11-19,84.05,87.34,83.59,84.8779,1154510,84.05,87.34,83.59,84.8779,1154510,0.0,1.0
2021-11-22,84.01,85.24,81.51,84.93,1666499,84.01,85.24,81.51,84.93,1666499,0.0,1.0
2021-11-23,85.05,85.31,81.18,83.96,2496361,85.05,85.31,81.18,83.96,2496361,0.0,1.0
2021-11-24,88.09,88.21,81.07,85.08,1885863,88.09,88.21,81.07,85.08,1885863,0.0,1.0
2021-11-26,85.46,90.39,85.03,89.16,1318389,85.46,90.39,85.03,89.16,1318389,0.0,1.0
2021-11-29,86.57,88.7198,85.8,87.13,1722391,86.57,88.7198,85.8,87.13,1722391,0.0,1.0
2021-11-30,85.37,89.99,84.67,85.51,2518400,85.37,89.99,84.67,85.51,2518400,0.0,1.0
2021-12-01,80.28,86.23,80.26,85.64,1888568,80.28,86.23,80.26,85.64,1888568,0.0,1.0
2021-12-02,80.57,83.91,78.67,80.2,1606599,80.57,83.91,78.67,80.2,1606599,0.0,1.0
2021-12-03,76.59,82.75,74.58,82.75,3026178,76.59,82.75,74.58,82.75,3026178,0.0,1.0
2021-12-06,80.84,81.255,73.41,76.18,1780013,80.84,81.255,73.41,76.18,1780013,0.0,1.0
2021-12-07,83.36,86.07,82.645,83.11,1838159,83.36,86.07,82.645,83.11,1838159,0.0,1.0
2021-12-08,86.26,87.23,80.52,83.66,1919316,86.26,87.23,80.52,83.66,1919316,0.0,1.0
2021-12-09,81.08,85.99,81.07,85.38,1286568,81.08,85.99,81.07,85.38,1286568,0.0,1.0
2021-12-10,79.3,85.99,78.82,82.2,1397448,79.3,85.99,78.82,82.2,1397448,0.0,1.0
2021-12-13,78.02,81.65,76.665,79.32,1406488,78.02,81.65,76.665,79.32,1406488,0.0,1.0
2021-12-14,76.59,78.36,74.12,76.1799,1942204,76.59,78.36,74.12,76.1799,1942204,0.0,1.0
2021-12-15,79.66,80.06,75.11,75.95,1915308,79.66,80.06,75.11,75.95,1915308,0.0,1.0
2021-12-16,76.5,81.23,76.12,80.445,1807344,76.5,81.23,76.12,80.445,1807344,0.0,1.0
2021-12-17,80.27,81.6,75.03,75.21,3534751,80.27,81.6,75.03,75.21,3534751,0.0,1.0
2021-12-20,79.27,81.655,76.94,79.27,1413948,79.27,81.655,76.94,79.27,1413948,0.0,1.0
2021-12-21,82.4,82.56,79.0,79.7,1570244,82.4,82.56,79.0,79.7,1570244,0.0,1.0
2021-12-22,80.15,84.25,79.52,82.12,1189611,80.15,84.25,79.52,82.12,1189611,0.0,1.0
2021-12-23,78.12,80.89,77.98,80.0,1131971,78.12,80.89,77.98,80.0,1131971,0.0,1.0
2021-12-27,74.54,78.12,73.98,78.12,1729243,74.54,78.12,73.98,78.12,1729243,0.0,1.0
2021-12-28,73.46,77.3,73.39,74.8,1370784,73.46,77.3,73.39,74.8,1370784,0.0,1.0
2021-12-29,72.5,73.56,71.81,73.49,1268632,72.5,73.56,71.81,73.49,1268632,0.0,1.0
2021-12-30,77.89,79.1499,72.2,72.35,1969987,77.89,79.1499,72.2,72.35,1969987,0.0,1.0
2021-12-31,77.83,79.86,77.545,78.09,1735546,77.83,79.86,77.545,78.09,1735546,0.0,1.0
2022-01-03,81.52,82.67,77.438,77.83,2250996,81.52,82.67,77.438,77.83,2250996,0.0,1.0
2022-01-04,80.01,81.28,75.78,81.0,2067625,80.01,81.28,75.78,81.0,2067625,0.0,1.0
2022-01-05,75.05,81.3499,74.31,79.15,3069908,75.05,81.3499,74.31,79.15,3069908,0.0,1.0
2022-01-06,74.6,77.2,70.53,75.03,2068698,74.6,77.2,70.53,75.03,2068698,0.0,1.0
2022-01-07,75.66,80.33,74.3,74.35,2350739,75.66,80.33,74.3,74.35,2350739,0.0,1.0
2022-01-10,74.42,76.8599,69.75,76.39,3370169,74.42,76.8599,69.75,76.39,3370169,0.0,1.0
2022-01-11,79.38,79.625,73.92,74.2,2433255,79.38,79.625,73.92,74.2,2433255,0.0,1.0
2022-01-12,75.82,82.6,75.66,80.43,2055788,75.82,82.6,75.66,80.43,2055788,0.0,1.0
2022-01-13,75.4,77.5,74.02,75.57,2015512,75.4,77.5,74.02,75.57,2015512,0.0,1.0
2022-01-14,78.43,78.64,74.66,74.88,2240627,78.43,78.64,74.66,74.88,2240627,0.0,1.0
2022-01-18,77.42,84.46,76.42,76.97,3096960,77.42,84.46,76.42,76.97,3096960,0.0,1.0
2022-01-19,76.13,80.9194,75.86,78.8,3707959,76.13,80.9194,75.86,78.8,3707959,0.0,1.0
2022-01-20,76.03,80.36,75.57,76.9,3098047,76.03,80.36,75.57,76.9,3098047,0.0,1.0
2022-01-21,74.03,78.24,74.0,75.08,3030189,74.03,78.24,74.0,75.08,3030189,0.0,1.0
2022-01-24,74.66,74.92,67.06,72.55,3844581,74.66,74.92,67.06,72.55,3844581,0.0,1.0
2022-01-25,69.18,73.64,68.34,72.88,2994912,69.18,73.64,68.34,72.88,2994912,0.0,1.0
2022-01-26,68.89,73.86,68.09,70.61,3420042,68.89,73.86,68.09,70.61,3420042,0.0,1.0
2022-01-27,68.91,71.9,68.4,71.9,2137883,68.91,71.9,68.4,71.9,2137883,0.0,1.0
2022-01-28,70.18,70.71,66.8,69.1021,2592310,70.18,70.71,66.8,69.1021,2592310,0.0,1.0
2022-01-31,76.36,76.47,70.02,70.18,2616332,76.36,76.47,70.02,70.18,2616332,0.0,1.0
2022-02-01,77.4,78.44,73.21,77.19,1981328,77.4,78.44,73.21,77.19,1981328,0.0,1.0
2022-02-02,75.84,78.48,73.64,77.53,1883665,75.84,78.48,73.64,77.53,1883665,0.0,1.0
2022-02-03,75.09,76.66,73.1,74.2,1851469,75.09,76.66,73.1,74.2,1851469,0.0,1.0
2022-02-04,77.72,78.81,72.83,74.01,1739199,77.72,78.81,72.83,74.01,1739199,0.0,1.0
2022-02-07,78.09,81.867,76.05,77.77,1851767,78.09,81.867,76.05,77.77,1851767,0.0,1.0
2022-02-08,78.75,79.08,76.04,76.97,1609833,78.75,79.08,76.04,76.97,1609833,0.0,1.0
2022-02-09,82.54,83.48,79.8,80.0,1563200,82.54,83.48,79.8,80.0,1563200,0.0,1.0
2022-02-10,81.49,84.31,79.53,80.64,2140777,81.49,84.31,79.53,80.64,2140777,0.0,1.0
2022-02-11,80.33,84.31,79.5,81.36,1475692,80.33,84.31,79.5,81.36,1475692,0.0,1.0
2022-02-14,78.33,82.56,77.85,80.55,1758115,78.33,82.56,77.85,80.55,1758115,0.0,1.0
2022-02-15,81.28,81.49,77.97,79.38,1394412,81.28,81.49,77.97,79.38,1394412,0.0,1.0
2022-02-16,78.38,80.99,77.33,80.41,1570047,78.38,80.99,77.33,80.41,1570047,0.0,1.0
2022-02-17,74.77,77.72,74.21,77.35,1456916,74.77,77.72,74.21,77.35,1456916,0.0,1.0
2022-02-18,74.13,75.42,72.55,74.222,1592409,74.13,75.42,72.55,74.222,1592409,0.0,1.0
2022-02-22,73.45,76.3964,72.1001,72.69,1824590,73.45,76.3964,72.1001,72.69,1824590,0.0,1.0
2022-02-23,68.99,75.0,66.55,74.24,3209744,68.99,75.0,66.55,74.24,3209744,0.0,1.0
2022-02-24,75.56,76.15,65.2,66.22,2879343,75.56,76.15,65.2,66.22,2879343,0.0,1.0
2022-02-25,78.32,78.4,72.64,75.28,2542056,78.32,78.4,72.64,75.28,2542056,0.0,1.0
2022-02-28,78.06,79.85,76.335,78.72,2142933,78.06,79.85,76.335,78.72,2142933,0.0,1.0
2022-03-01,76.49,79.7,74.92,78.16,1689534,76.49,79.7,74.92,78.16,1689534,0.0,1.0
2022-03-02,75.32,76.48,72.91,75.79,1242384,75.32,76.48,72.91,75.79,1242384,0.0,1.0
2022-03-03,71.27,75.795,70.79,75.74,1952750,71.27,75.795,70.79,75.74,1952750,0.0,1.0
2022-03-04,70.73,72.91,67.91,70.92,1822248,70.73,72.91,67.91,70.92,1822248,0.0,1.0
2022-03-07,71.08,73.52,70.14,70.94,1702886,71.08,73.52,70.14,70.94,1702886,0.0,1.0
2022-03-08,71.68,75.28,69.53,70.55,1928023,71.68,75.28,69.53,70.55,1928023,0.0,1.0
2022-03-09,72.26,75.42,72.04,72.55,1492515,72.26,75.42,72.04,72.55,1492515,0.0,1.0
2022-03-10,68.56,71.06,68.51,70.86,1588080,68.56,71.06,68.51,70.86,1588080,0.0,1.0
2022-03-11,62.75,69.62,62.54,69.36,1545451,62.75,69.62,62.54,69.36,1545451,0.0,1.0
2022-03-14,58.71,63.7899,58.59,61.72,2171353,58.71,63.7899,58.59,61.72,2171353,0.0,1.0
2022-03-15,57.56,60.1,56.77,58.5,1881909,57.56,60.1,56.77,58.5,1881909,0.0,1.0
2022-03-16,61.43,62.4,58.32,59.3,2534450,61.43,62.4,58.32,59.3,2534450,0.0,1.0
2022-03-17,64.17,64.32,59.89,61.34,1663730,64.17,64.32,59.89,61.34,1663730,0.0,1.0
2022-03-18,66.98,67.43,63.75,63.87,1856670,66.98,67.43,63.75,63.87,1856670,0.0,1.0
2022-03-21,63.9,68.19,62.88,66.88,1532972,63.9,68.19,62.88,66.88,1532972,0.0,1.0
2022-03-22,67.83,68.52,63.57,63.64,1554835,67.83,68.52,63.57,63.64,1554835,0.0,1.0
2022-03-23,66.02,69.645,65.81,67.21,1555166,66.02,69.645,65.81,67.21,1555166,0.0,1.0
2022-03-24,67.11,67.13,63.22,66.03,1557562,67.11,67.13,63.22,66.03,1557562,0.0,1.0
2022-03-25,66.67,67.59,65.04,67.02,842266,66.67,67.59,65.04,67.02,842266,0.0,1.0
2022-03-28,67.82,68.85,65.29,67.05,1074531,67.82,68.85,65.29,67.05,1074531,0.0,1.0
2022-03-29,71.88,72.21,68.16,69.45,1868903,71.88,72.21,68.16,69.45,1868903,0.0,1.0
2022-03-30,71.32,73.87,70.33,71.63,1827244,71.32,73.87,70.33,71.63,1827244,0.0,1.0
2022-03-31,69.92,72.035,69.91,71.1,1142819,69.92,72.035,69.91,71.1,1142819,0.0,1.0
2022-04-01,75.61,75.63,70.55,70.55,2225331,75.61,75.63,70.55,70.55,2225331,0.0,1.0
2022-04-04,76.23,76.89,74.34,75.77,1442431,76.23,76.89,74.34,75.77,1442431,0.0,1.0
2022-04-05,71.58,76.94,70.92,76.15,1970093,71.58,76.94,70.92,76.15,1970093,0.0,1.0
2022-04-06,68.71,70.8,67.07,70.58,1763961,68.71,70.8,67.07,70.58,1763961,0.0,1.0
2022-04-07,68.57,70.99,67.33,68.8,1209905,68.57,70.99,67.33,68.8,1209905,0.0,1.0
2022-04-08,67.31,69.1,66.69,68.39,883797,67.31,69.1,66.69,68.39,883797,0.0,1.0
2022-04-11,66.54,67.83,64.23,66.23,1099841,66.54,67.83,64.23,66.23,1099841,0.0,1.0
2022-04-12,67.4,70.68,66.58,66.66,1273700,67.4,70.68,66.58,66.66,1273700,0.0,1.0
2022-04-13,69.9,70.38,67.04,67.04,1379223,69.9,70.38,67.04,67.04,1379223,0.0,1.0
2022-04-14,69.61,70.725,67.44,69.34,1637270,69.61,70.725,67.44,69.34,1637270,0.0,1.0
2022-04-18,67.84,69.625,66.83,69.43,1813444,67.84,69.625,66.83,69.43,1813444,0.0,1.0
2022-04-19,68.98,70.49,66.72,67.58,1135187,68.98,70.49,66.72,67.58,1135187,0.0,1.0
2022-04-20,65.56,69.55,65.55,69.24,1400849,65.56,69.55,65.55,69.24,1400849,0.0,1.0
2022-04-21,60.98,67.84,59.9,66.64,2791171,60.98,67.84,59.9,66.64,2791171,0.0,1.0
2022-04-22,60.68,62.21,59.91,60.75,1663887,60.68,62.21,59.91,60.75,1663887,0.0,1.0
2022-04-25,62.64,63.42,60.32,60.57,3314681,62.64,63.42,60.32,60.57,3314681,0.0,1.0
2022-04-26,58.63,62.83,58.51,62.56,2236252,58.63,62.83,58.51,62.56,2236252,0.0,1.0
2022-04-27,62.52,64.12,60.39,61.15,3500110,62.52,64.12,60.39,61.15,3500110,0.0,1.0
2022-04-28,57.53,62.68,57.1,62.42,4289578,57.53,62.68,57.1,62.42,4289578,0.0,1.0
2022-04-29,55.05,59.27,54.79,57.5,2708916,55.05,59.27,54.79,57.5,2708916,0.0,1.0
2022-05-02,57.45,57.55,54.0,54.47,2237736,57.45,57.55,54.0,54.47,2237736,0.0,1.0
2022-05-03,56.14,58.49,55.865,57.49,2534845,56.14,58.49,55.865,57.49,2534845,0.0,1.0
2022-05-04,59.34,60.355,54.0209,56.36,3104323,59.34,60.355,54.0209,56.36,3104323,0.0,1.0
2022-05-05,56.23,58.3171,55.29,58.02,1710272,56.23,58.3171,55.29,58.02,1710272,0.0,1.0
2022-05-06,55.0,58.5,53.69,55.45,3526535,55.0,58.5,53.69,55.45,3526535,0.0,1.0
2022-05-09,50.27,54.08,49.29,52.9,3388204,50.27,54.08,49.29,52.9,3388204,0.0,1.0
2022-05-10,51.42,54.22,48.55,52.52,3249913,51.42,54.22,48.55,52.52,3249913,0.0,1.0
2022-05-11,48.2,52.12,47.87,50.04,2672862,48.2,52.12,47.87,50.04,2672862,0.0,1.0
2022-05-12,48.26,51.61,46.15,47.23,3756872,48.26,51.61,46.15,47.23,3756872,0.0,1.0
2022-05-13,52.29,53.17,49.5,49.5,2047006,52.29,53.17,49.5,49.5,2047006,0.0,1.0
2022-05-16,50.55,52.76,49.61,51.81,1861452,50.55,52.76,49.61,51.81,1861452,0.0,1.0
2022-05-17,54.11,54.17,51.09,52.56,3439880,54.11,54.17,51.09,52.56,3439880,0.0,1.0
2022-05-18,52.0,54.53,51.9,52.52,2552888,52.0,54.53,51.9,52.52,2552888,0.0,1.0
2022-05-19,54.0,54.59,50.36,52.0,2674038,54.0,54.59,50.36,52.0,2674038,0.0,1.0
2022-05-20,53.17,55.59,50.2778,54.74,1706732,53.17,55.59,50.2778,54.74,1706732,0.0,1.0
2022-05-23,52.0,53.51,50.68,53.17,1322299,52.0,53.51,50.68,53.17,1322299,0.0,1.0
2022-05-24,47.89,51.39,47.5,51.39,1450257,47.89,51.39,47.5,51.39,1450257,0.0,1.0
2022-05-25,48.43,49.64,47.23,47.23,1712394,48.43,49.64,47.23,47.23,1712394,0.0,1.0
2022-05-26,49.86,51.01,47.9,49.01,1230885,49.86,51.01,47.9,49.01,1230885,0.0,1.0
2022-05-27,53.83,53.84,49.91,50.55,1797275,53.83,53.84,49.91,50.55,1797275,0.0,1.0
2022-05-31,49.81,53.65,49.26,53.06,2863850,49.81,53.65,49.26,53.06,2863850,0.0,1.0
2022-06-01,48.48,50.695,47.62,49.79,2230087,48.48,50.695,47.62,49.79,2230087,0.0,1.0
2022-06-02,51.22,51.38,47.81,48.3,1527242,51.22,51.38,47.81,48.3,1527242,0.0,1.0
2022-06-03,47.55,50.44,47.13,49.5,2006170,47.55,50.44,47.13,49.5,2006170,0.0,1.0
2022-06-06,46.69,49.19,46.41,48.09,1836171,46.69,49.19,46.41,48.09,1836171,0.0,1.0
2022-06-07,48.1,48.14,45.25,46.18,1877687,48.1,48.14,45.25,46.18,1877687,0.0,1.0
2022-06-08,49.49,51.12,48.2,48.2,1941919,49.49,51.12,48.2,48.2,1941919,0.0,1.0
2022-06-09,44.59,49.06,44.59,49.06,2183042,44.59,49.06,44.59,49.06,2183042,0.0,1.0
2022-06-10,41.23,43.44,40.59,42.9,3216665,41.23,43.44,40.59,42.9,3216665,0.0,1.0
2022-06-13,37.28,39.7499,36.98,38.93,3111047,37.28,39.7499,36.98,38.93,3111047,0.0,1.0
2022-06-14,37.14,38.33,36.365,37.79,1974018,37.14,38.33,36.365,37.79,1974018,0.0,1.0
2022-06-15,38.69,39.25,36.83,37.84,2594258,38.69,39.25,36.83,37.84,2594258,0.0,1.0
2022-06-16,35.61,37.05,35.34,37.0,2251780,35.61,37.05,35.34,37.0,2251780,0.0,1.0
2022-06-17,37.02,38.04,35.88,35.98,3441008,37.02,38.04,35.88,35.98,3441008,0.0,1.0
2022-06-21,38.04,40.13,37.89,37.89,2621956,38.04,40.13,37.89,37.89,2621956,0.0,1.0
2022-06-22,39.49,39.99,37.13,37.13,2011085,39.49,39.99,37.13,37.13,2011085,0.0,1.0
2022-06-23,42.24,42.45,39.31,39.31,1888313,42.24,42.45,39.31,39.31,1888313,0.0,1.0
2022-06-24,45.15,45.18,42.09,42.51,5104083,45.15,45.18,42.09,42.51,5104083,0.0,1.0
2022-06-27,44.1,45.28,42.52,45.23,1633149,44.1,45.28,42.52,45.23,1633149,0.0,1.0
2022-06-28,41.11,44.9137,40.95,44.0,2261021,41.11,44.9137,40.95,44.0,2261021,0.0,1.0
2022-06-29,40.58,41.36,39.61,40.83,1190754,40.58,41.36,39.61,40.83,1190754,0.0,1.0
2022-06-30,39.39,40.42,38.53,40.13,1748173,39.39,40.42,38.53,40.13,1748173,0.0,1.0
2022-07-01,41.13,41.51,39.61,39.81,1460291,41.13,41.51,39.61,39.81,1460291,0.0,1.0
2022-07-05,44.4,44.46,39.58,40.31,1998583,44.4,44.46,39.58,40.31,1998583,0.0,1.0
2022-07-06,43.29,46.09,43.18,44.45,2184107,43.29,46.09,43.18,44.45,2184107,0.0,1.0
2022-07-07,45.75,45.96,43.0,43.23,1628665,45.75,45.96,43.0,43.23,1628665,0.0,1.0
2022-07-08,46.58,47.205,44.25,44.64,1977152,46.58,47.205,44.25,44.64,1977152,0.0,1.0
2022-07-11,45.38,46.75,44.8,46.17,1929477,45.38,46.75,44.8,46.17,1929477,0.0,1.0
2022-07-12,46.67,46.93,44.23,45.47,1694007,46.67,46.93,44.23,45.47,1694007,0.0,1.0
2022-07-13,46.79,47.84,44.63,45.06,1606723,46.79,47.84,44.63,45.06,1606723,0.0,1.0
2022-07-14,46.02,47.1118,45.4,46.74,1792823,46.02,47.1118,45.4,46.74,1792823,0.0,1.0
2022-07-15,46.9,47.35,45.75,46.94,2103183,46.9,47.35,45.75,46.94,2103183,0.0,1.0
2022-07-18,45.31,48.13,45.01,47.38,1409761,45.31,48.13,45.01,47.38,1409761,0.0,1.0
2022-07-19,46.82,46.98,45.09,46.54,1271446,46.82,46.98,45.09,46.54,1271446,0.0,1.0
2022-07-20,48.0,49.42,47.1,47.3,1697728,48.0,49.42,47.1,47.3,1697728,0.0,1.0
2022-07-21,47.81,48.66,47.25,48.0,1576251,47.81,48.66,47.25,48.0,1576251,0.0,1.0
2022-07-22,45.39,48.3,45.17,48.13,1521737,45.39,48.3,45.17,48.13,1521737,0.0,1.0
2022-07-25,45.63,45.825,43.94,45.33,1336847,45.63,45.825,43.94,45.33,1336847,0.0,1.0
2022-07-26,45.11,46.05,44.56,45.14,1011772,45.11,46.05,44.56,45.14,1011772,0.0,1.0
2022-07-27,46.3,46.61,45.08,45.65,1985086,46.3,46.61,45.08,45.65,1985086,0.0,1.0
2022-07-28,46.26,46.9,44.81,46.83,1593655,46.26,46.9,44.81,46.83,1593655,0.0,1.0
2022-07-29,45.1,46.57,44.66,45.89,1539001,45.1,46.57,44.66,45.89,1539001,0.0,1.0
2022-08-01,47.21,48.83,44.1,44.8,2594268,47.21,48.83,44.1,44.8,2594268,0.0,1.0
2022-08-02,47.93,48.88,46.63,46.63,2498641,47.93,48.88,46.63,46.63,2498641,0.0,1.0
2022-08-03,47.59,49.84,45.36,49.38,2782304,47.59,49.84,45.36,49.38,2782304,0.0,1.0
2022-08-04,49.37,49.91,47.685,47.88,1743418,49.37,49.91,47.685,47.88,1743418,0.0,1.0
2022-08-05,47.05,48.4895,46.65,48.0,2885678,47.05,48.4895,46.65,48.0,2885678,0.0,1.0
2022-08-08,46.81,48.09,46.15,47.57,1867517,46.81,48.09,46.15,47.57,1867517,0.0,1.0
2022-08-09,43.05,46.0,42.18,45.8,2726390,43.05,46.0,42.18,45.8,2726390,0.0,1.0
2022-08-10,45.13,46.17,43.94,45.93,3152110,45.13,46.17,43.94,45.93,3152110,0.0,1.0
2022-08-11,42.36,46.09,42.07,45.55,3922486,42.36,46.09,42.07,45.55,3922486,0.0,1.0
2022-08-12,42.71,43.12,42.11,42.65,2400753,42.71,43.12,42.11,42.65,2400753,0.0,1.0
2022-08-15,44.24,44.26,42.52,42.64,1729360,44.24,44.26,42.52,42.64,1729360,0.0,1.0
2022-08-16,41.11,43.84,40.62,43.69,2443043,41.11,43.84,40.62,43.69,2443043,0.0,1.0
2022-08-17,39.56,40.63,38.39,40.0,2691763,39.56,40.63,38.39,40.0,2691763,0.0,1.0
2022-08-18,38.48,39.44,38.01,39.4,2616962,38.48,39.44,38.01,39.4,2616962,0.0,1.0
2022-08-19,36.83,38.0855,36.3,37.92,2995115,36.83,38.0855,36.3,37.92,2995115,0.0,1.0
2022-08-22,35.96,36.5,34.78,36.11,3537459,35.96,36.5,34.78,36.11,3537459,0.0,1.0
2022-08-23,35.92,36.78,34.86,36.22,3061368,35.92,36.78,34.86,36.22,3061368,0.0,1.0
2022-08-24,37.39,37.5,35.24,35.92,1946956,37.39,37.5,35.24,35.92,1946956,0.0,1.0
2022-08-25,39.9,39.93,37.89,38.32,2926141,39.9,39.93,37.89,38.32,2926141,0.0,1.0
2022-08-26,36.91,39.91,36.88,39.8,2336016,36.91,39.91,36.88,39.8,2336016,0.0,1.0
2022-08-29,35.7,36.86,35.465,35.94,1874829,35.7,36.86,35.465,35.94,1874829,0.0,1.0
2022-08-30,35.58,36.586,35.2801,36.27,2253190,35.58,36.586,35.2801,36.27,2253190,0.0,1.0
2022-08-31,35.55,36.97,35.23,36.21,2334985,35.55,36.97,35.23,36.21,2334985,0.0,1.0
2022-09-01,36.24,36.32,34.16,35.08,2287499,36.24,36.32,34.16,35.08,2287499,0.0,1.0
2022-09-02,36.09,37.28,35.54,36.81,1881311,36.09,37.28,35.54,36.81,1881311,0.0,1.0
2022-09-06,35.37,36.62,34.89,36.52,1807467,35.37,36.62,34.89,36.52,1807467,0.0,1.0
2022-09-07,37.37,37.43,35.24,35.41,1766531,37.37,37.43,35.24,35.41,1766531,0.0,1.0
2022-09-08,38.94,38.96,36.435,36.59,1705643,38.94,38.96,36.435,36.59,1705643,0.0,1.0
2022-09-09,40.65,40.98,38.94,39.1,2099769,40.65,40.98,38.94,39.1,2099769,0.0,1.0
2022-09-12,41.61,41.96,40.41,40.92,2099323,41.61,41.96,40.41,40.92,2099323,0.0,1.0
2022-09-13,39.94,40.49,38.85,38.97,2196340,39.94,40.49,38.85,38.97,2196340,0.0,1.0
2022-09-14,40.56,40.94,39.58,39.78,1901264,40.56,40.94,39.58,39.78,1901264,0.0,1.0
2022-09-15,40.89,42.225,40.075,40.12,1990881,40.89,42.225,40.075,40.12,1990881,0.0,1.0
2022-09-16,39.25,40.47,38.65,40.12,2755357,39.25,40.47,38.65,40.12,2755357,0.0,1.0
2022-09-19,38.39,38.93,37.31,38.605,2517050,38.39,38.93,37.31,38.605,2517050,0.0,1.0
2022-09-20,37.89,38.9,37.58,37.89,1328774,37.89,38.9,37.58,37.89,1328774,0.0,1.0
2022-09-21,36.3,38.41,36.28,38.02,1634800,36.3,38.41,36.28,38.02,1634800,0.0,1.0
2022-09-22,34.35,35.98,34.32,35.98,2166820,34.35,35.98,34.32,35.98,2166820,0.0,1.0
2022-09-23,33.41,34.84,32.645,34.02,2976529,33.41,34.84,32.645,34.02,2976529,0.0,1.0
2022-09-26,32.34,33.98,32.115,33.13,3126635,32.34,33.98,32.115,33.13,3126635,0.0,1.0
2022-09-27,31.97,33.458,31.62,33.14,2419994,31.97,33.458,31.62,33.14,2419994,0.0,1.0
2022-09-28,34.44,34.66,32.27,32.31,2312904,34.44,34.66,32.27,32.31,2312904,0.0,1.0
2022-09-29,33.17,34.09,33.07,33.82,1926326,33.17,34.09,33.07,33.82,1926326,0.0,1.0
2022-09-30,32.49,34.51,32.46,33.37,2301150,32.49,34.51,32.46,33.37,2301150,0.0,1.0
2022-10-03,33.3,33.82,32.0,32.81,1733407,33.3,33.82,32.0,32.81,1733407,0.0,1.0
2022-10-04,36.16,36.16,34.11,34.23,2414313,36.16,36.16,34.11,34.23,2414313,0.0,1.0
2022-10-05,36.06,36.06,34.81,35.29,1895099,36.06,36.06,34.81,35.29,1895099,0.0,1.0
2022-10-06,36.32,36.63,35.4301,36.04,1248312,36.32,36.63,35.4301,36.04,1248312,0.0,1.0
2022-10-07,33.82,35.27,33.78,35.22,2249401,33.82,35.27,33.78,35.22,2249401,0.0,1.0
2022-10-10,32.8,33.8,32.38,33.66,1556258,32.8,33.8,32.38,33.66,1556258,0.0,1.0
2022-10-11,32.16,33.47,31.4,32.68,1679875,32.16,33.47,31.4,32.68,1679875,0.0,1.0
2022-10-12,31.62,32.27,30.61,32.11,1989403,31.62,32.27,30.61,32.11,1989403,0.0,1.0
2022-10-13,30.42,31.33,29.27,30.29,2700995,30.42,31.33,29.27,30.29,2700995,0.0,1.0
2022-10-14,30.35,32.1,30.02,30.95,2097550,30.35,32.1,30.02,30.95,2097550,0.0,1.0
2022-10-17,33.89,33.97,31.1,31.66,2721838,33.89,33.97,31.1,31.66,2721838,0.0,1.0
2022-10-18,35.29,36.0,34.9181,35.0,3245631,35.29,36.0,34.9181,35.0,3245631,0.0,1.0
2022-10-19,32.69,34.637,32.05,34.25,2288303,32.69,34.637,32.05,34.25,2288303,0.0,1.0
2022-10-20,32.03,33.75,31.89,32.41,1829576,32.03,33.75,31.89,32.41,1829576,0.0,1.0
2022-10-21,32.86,33.01,31.4,32.04,2904670,32.86,33.01,31.4,32.04,2904670,0.0,1.0
2022-10-24,31.39,32.86,31.28,32.86,1775055,31.39,32.86,31.28,32.86,1775055,0.0,1.0
2022-10-25,33.38,33.7,31.67,31.67,2053777,33.38,33.7,31.67,31.67,2053777,0.0,1.0
2022-10-26,35.07,35.77,33.09,33.25,2550260,35.07,35.77,33.09,33.25,2550260,0.0,1.0
2022-10-27,33.85,35.43,33.63,35.43,1893167,33.85,35.43,33.63,35.43,1893167,0.0,1.0
2022-10-28,34.58,34.68,33.05,33.58,1996603,34.58,34.68,33.05,33.58,1996603,0.0,1.0
2022-10-31,34.78,34.97,34.05,34.24,1671493,34.78,34.97,34.05,34.24,1671493,0.0,1.0
2022-11-01,34.8,36.15,34.48,35.75,3195074,34.8,36.15,34.48,35.75,3195074,0.0,1.0
2022-11-02,33.01,35.34,33.01,34.265,3117081,33.01,35.34,33.01,34.265,3117081,0.0,1.0
2022-11-03,32.34,33.2676,31.43,32.41,2398161,32.34,33.2676,31.43,32.41,2398161,0.0,1.0
2022-11-04,37.57,38.75,35.21,36.69,5258916,37.57,38.75,35.21,36.69,5258916,0.0,1.0
2022-11-07,38.16,38.72,36.84,37.8,2708714,38.16,38.72,36.84,37.8,2708714,0.0,1.0
2022-11-08,40.91,41.27,37.96,38.53,3347505,40.91,41.27,37.96,38.53,3347505,0.0,1.0
2022-11-09,40.26,41.61,39.9,40.68,2345142,40.26,41.61,39.9,40.68,2345142,0.0,1.0
2022-11-10,43.96,44.92,42.315,43.795,3266497,43.96,44.92,42.315,43.795,3266497,0.0,1.0
2022-11-11,46.33,48.26,43.32,43.46,4801930,46.33,48.26,43.32,43.46,4801930,0.0,1.0
2022-11-14,44.81,47.04,44.69,46.12,2388877,44.81,47.04,44.69,46.12,2388877,0.0,1.0
2022-11-15,44.28,47.28,44.11,46.81,2420803,44.28,47.28,44.11,46.81,2420803,0.0,1.0
2022-11-16,43.61,44.515,42.65,44.1,1793630,43.61,44.515,42.65,44.1,1793630,0.0,1.0
2022-11-17,43.01,43.6,41.88,42.27,1545848,43.01,43.6,41.88,42.27,1545848,0.0,1.0
2022-11-18,42.53,44.126,41.91,43.92,1525524,42.53,44.126,41.91,43.92,1525524,0.0,1.0
2022-11-21,42.33,42.88,41.9118,42.035,1097486,42.33,42.88,41.9118,42.035,1097486,0.0,1.0
2022-11-22,42.23,42.7,41.4801,42.26,784777,42.23,42.7,41.4801,42.26,784777,0.0,1.0
2022-11-23,43.09,43.32,41.75,42.08,850397,43.09,43.32,41.75,42.08,850397,0.0,1.0
2022-11-25,42.65,43.015,42.09,42.72,420917,42.65,43.015,42.09,42.72,420917,0.0,1.0
2022-11-28,41.5,43.23,41.08,42.23,1250420,41.5,43.23,41.08,42.23,1250420,0.0,1.0
2022-11-29,41.19,42.155,40.73,41.6,1011200,41.19,42.155,40.73,41.6,1011200,0.0,1.0
2022-11-30,44.95,44.98,41.2701,41.63,2236977,44.95,44.98,41.2701,41.63,2236977,0.0,1.0
2022-12-01,46.0,46.78,44.78,45.0,1455582,46.0,46.78,44.78,45.0,1455582,0.0,1.0
2022-12-02,46.36,46.73,43.68,44.35,1282014,46.36,46.73,43.68,44.35,1282014,0.0,1.0
2022-12-05,45.55,47.16,45.15,45.8,1530226,45.55,47.16,45.15,45.8,1530226,0.0,1.0
2022-12-06,46.18,46.34,44.67,45.45,2009582,46.18,46.34,44.67,45.45,2009582,0.0,1.0
2022-12-07,45.9,46.5,45.0201,45.9,1330051,45.9,46.5,45.0201,45.9,1330051,0.0,1.0
2022-12-08,45.96,48.58,45.78,46.65,1813839,45.96,48.58,45.78,46.65,1813839,0.0,1.0
2022-12-09,44.6,47.0,44.54,45.7,1260547,44.6,47.0,44.54,45.7,1260547,0.0,1.0
2022-12-12,45.43,46.3,44.06,44.23,1609896,45.43,46.3,44.06,44.23,1609896,0.0,1.0
2022-12-13,45.24,50.39,44.49,48.28,2279121,45.24,50.39,44.49,48.28,2279121,0.0,1.0
2022-12-14,45.54,46.7999,44.325,44.77,2158956,45.54,46.7999,44.325,44.77,2158956,0.0,1.0
2022-12-15,44.61,45.24,43.9018,44.56,2718646,44.61,45.24,43.9018,44.56,2718646,0.0,1.0
2022-12-16,51.92,56.52,51.39,55.24,15737769,51.92,56.52,51.39,55.24,15737769,0.0,1.0
2022-12-19,50.0,53.32,49.44,51.61,3227200,50.0,53.32,49.44,51.61,3227200,0.0,1.0
2022-12-20,51.09,52.12,49.38,49.44,2838187,51.09,52.12,49.38,49.44,2838187,0.0,1.0
2022-12-21,52.38,53.5,51.5,51.77,2730624,52.38,53.5,51.5,51.77,2730624,0.0,1.0
2022-12-22,53.15,53.18,50.81,51.25,1812562,53.15,53.18,50.81,51.25,1812562,0.0,1.0
2022-12-23,50.45,53.98,50.205,53.15,1971717,50.45,53.98,50.205,53.15,1971717,0.0,1.0
2022-12-27,49.18,50.73,48.71,50.73,1474499,49.18,50.73,48.71,50.73,1474499,0.0,1.0
2022-12-28,48.8,50.14,48.66,49.39,1547694,48.8,50.14,48.66,49.39,1547694,0.0,1.0
2022-12-29,49.95,51.12,48.71,49.39,1479671,49.95,51.12,48.71,49.39,1479671,0.0,1.0
2022-12-30,49.51,50.09,48.7231,49.18,1249363,49.51,50.09,48.7231,49.18,1249363,0.0,1.0
2023-01-03,48.2,50.785,47.65,50.54,1627885,48.2,50.785,47.65,50.54,1627885,0.0,1.0
2023-01-04,48.93,50.17,48.41,48.91,1428660,48.93,50.17,48.41,48.91,1428660,0.0,1.0
2023-01-05,48.31,49.11,47.66,48.41,2306982,48.31,49.11,47.66,48.41,2306982,0.0,1.0
2023-01-06,47.19,48.98,45.885,48.98,3151868,47.19,48.98,45.885,48.98,3151868,0.0,1.0
2023-01-09,58.82,60.93,53.89,55.0,10835745,58.82,60.93,53.89,55.0,10835745,0.0,1.0
2023-01-10,60.09,60.54,58.02,58.72,5138948,60.09,60.54,58.02,58.72,5138948,0.0,1.0
2023-01-11,67.2,67.21,60.24,60.5,8424388,67.2,67.21,60.24,60.5,8424388,0.0,1.0
2023-01-12,68.54,68.86,64.35,67.32,4413870,68.54,68.86,64.35,67.32,4413870,0.0,1.0
2023-01-13,68.96,69.634,67.52,68.35,2640224,68.96,69.634,67.52,68.35,2640224,0.0,1.0
2023-01-17,68.38,69.18,67.095,68.17,2841899,68.38,69.18,67.095,68.17,2841899,0.0,1.0
2023-01-18,67.92,70.23,67.885,68.38,2958592,67.92,70.23,67.885,68.38,2958592,0.0,1.0
2023-01-19,66.19,67.34,63.0035,66.79,3065383,66.19,67.34,63.0035,66.79,3065383,0.0,1.0
2023-01-20,68.23,68.45,65.01,67.2,3125215,68.23,68.45,65.01,67.2,3125215,0.0,1.0
2023-01-23,67.82,69.67,67.01,68.23,2019089,67.82,69.67,67.01,68.23,2019089,0.0,1.0
2023-01-24,65.3,68.27,64.9044,67.06,2047200,65.3,68.27,64.9044,67.06,2047200,0.0,1.0
2023-01-25,64.25,64.31,62.27,63.53,3148400,64.25,64.31,62.27,63.53,3148400,0.0,1.0
2023-01-26,65.04,66.44,63.79,65.91,1789794,65.04,66.44,63.79,65.91,1789794,0.0,1.0
2023-01-27,67.48,67.59,64.0,64.15,1944458,67.48,67.59,64.0,64.15,1944458,0.0,1.0
2023-01-30,66.21,66.95,65.15,66.45,1937468,66.21,66.95,65.15,66.45,1937468,0.0,1.0
2023-01-31,67.52,67.85,65.92,66.21,1313622,67.52,67.85,65.92,66.21,1313622,0.0,1.0
2023-02-01,68.11,69.15,65.07,67.93,1920804,68.11,69.15,65.07,67.93,1920804,0.0,1.0
2023-02-02,70.77,72.185,69.43,70.06,2050646,70.77,72.185,69.43,70.06,2050646,0.0,1.0
2023-02-03,67.45,69.83,67.09,68.5,2314676,67.45,69.83,67.09,68.5,2314676,0.0,1.0
2023-02-06,67.14,67.9,65.14,66.52,1691900,67.14,67.9,65.14,66.52,1691900,0.0,1.0
2023-02-07,68.57,69.16,65.83,67.14,1748133,68.57,69.16,65.83,67.14,1748133,0.0,1.0
2023-02-08,67.82,69.7,67.7,68.21,1506170,67.82,69.7,67.7,68.21,1506170,0.0,1.0
2023-02-09,66.56,69.18,65.88,69.18,1141871,66.56,69.18,65.88,69.18,1141871,0.0,1.0
2023-02-10,64.05,65.31,63.39,64.66,1909603,64.05,65.31,63.39,64.66,1909603,0.0,1.0
2023-02-13,65.41,65.49,63.8,64.4,1466523,65.41,65.49,63.8,64.4,1466523,0.0,1.0
2023-02-14,65.52,66.09,62.94,65.01,1618615,65.52,66.09,62.94,65.01,1618615,0.0,1.0
2023-02-15,66.14,66.67,64.62,65.07,1346758,66.14,66.67,64.62,65.07,1346758,0.0,1.0
2023-02-16,63.77,65.77,62.82,63.99,1656210,63.77,65.77,62.82,63.99,1656210,0.0,1.0
2023-02-17,63.48,63.55,60.94,62.518,2288747,63.48,63.55,60.94,62.518,2288747,0.0,1.0
2023-02-21,61.26,62.84,61.01,62.3,2864288,61.26,62.84,61.01,62.3,2864288,0.0,1.0
2023-02-22,64.66,65.69,60.97,61.13,3780815,64.66,65.69,60.97,61.13,3780815,0.0,1.0
2023-02-23,61.63,68.0,60.58,65.54,4565077,61.63,68.0,60.58,65.54,4565077,0.0,1.0
2023-02-24,60.05,61.14,59.48,60.1,2319327,60.05,61.14,59.48,60.1,2319327,0.0,1.0
2023-02-27,60.21,61.45,59.91,61.45,3039718,60.21,61.45,59.91,61.45,3039718,0.0,1.0
2023-02-28,62.33,62.85,59.94,59.98,2362485,62.33,62.85,59.94,59.98,2362485,0.0,1.0
2023-03-01,62.45,63.21,60.85,62.0,1340182,62.45,63.21,60.85,62.0,1340182,0.0,1.0
2023-03-02,62.93,63.19,61.32,61.33,1330809,62.93,63.19,61.32,61.33,1330809,0.0,1.0
2023-03-03,67.51,67.82,64.01,64.81,2622082,67.51,67.82,64.01,64.81,2622082,0.0,1.0
2023-03-06,67.03,69.455,66.53,68.0,3062673,67.03,69.455,66.53,68.0,3062673,0.0,1.0
2023-03-07,66.08,67.78,65.97,66.72,2530365,66.08,67.78,65.97,66.72,2530365,0.0,1.0
2023-03-08,65.0,67.1,64.835,65.55,3417452,65.0,67.1,64.835,65.55,3417452,0.0,1.0
2023-03-09,64.72,68.69,64.495,68.5,3209360,64.72,68.69,64.495,68.5,3209360,0.0,1.0
2023-03-10,61.99,64.49,61.02,63.37,2610347,61.99,64.49,61.02,63.37,2610347,0.0,1.0
2023-03-13,63.54,65.7222,61.88,62.46,3173808,63.54,65.7222,61.88,62.46,3173808,0.0,1.0
2023-03-14,64.46,65.15,63.39,64.9,1682354,64.46,65.15,63.39,64.9,1682354,0.0,1.0
2023-03-15,64.36,64.37,62.29,64.25,2076020,64.36,64.37,62.29,64.25,2076020,0.0,1.0
2023-03-16,66.15,66.48,63.38,64.91,1562062,66.15,66.48,63.38,64.91,1562062,0.0,1.0
2023-03-17,63.44,65.46,63.14,65.35,2961318,63.44,65.46,63.14,65.35,2961318,0.0,1.0
2023-03-20,63.44,64.55,62.76,63.39,2461991,63.44,64.55,62.76,63.39,2461991,0.0,1.0
2023-03-21,66.45,66.83,63.98,64.82,1992234,66.45,66.83,63.98,64.82,1992234,0.0,1.0
2023-03-22,64.17,66.95,64.13,66.64,1247669,64.17,66.95,64.13,66.64,1247669,0.0,1.0
2023-03-23,65.41,68.0,64.64,65.05,1592049,65.41,68.0,64.64,65.05,1592049,0.0,1.0
2023-03-24,66.28,66.34,63.86,64.55,1157311,66.28,66.34,63.86,64.55,1157311,0.0,1.0
2023-03-27,66.82,68.01,66.23,66.48,2548737,66.82,68.01,66.23,66.48,2548737,0.0,1.0
2023-03-28,66.29,66.89,65.49,66.37,1028324,66.29,66.89,65.49,66.37,1028324,0.0,1.0
2023-03-29,67.11,68.19,66.345,67.17,1171408,67.11,68.19,66.345,67.17,1171408,0.0,1.0
2023-03-30,66.26,67.88,65.8525,67.61,1246900,66.26,67.88,65.8525,67.61,1246900,0.0,1.0
2023-03-31,67.81,68.38,65.81,66.51,3121288,67.81,68.38,65.81,66.51,3121288,0.0,1.0
2023-04-03,66.74,67.19,64.48,67.19,2140049,66.74,67.19,64.48,67.19,2140049,0.0,1.0
2023-04-04,65.97,68.6897,65.55,67.25,2251513,65.97,68.6897,65.55,67.25,2251513,0.0,1.0
2023-04-05,64.43,65.7166,64.03,65.16,1268540,64.43,65.7166,64.03,65.16,1268540,0.0,1.0
2023-04-06,66.36,66.41,63.37,63.9,1671224,66.36,66.41,63.37,63.9,1671224,0.0,1.0
2023-04-10,65.91,66.66,65.04,65.6,1090765,65.91,66.66,65.04,65.6,1090765,0.0,1.0
2023-04-11,66.78,67.38,65.62,65.69,1219208,66.78,67.38,65.62,65.69,1219208,0.0,1.0
2023-04-12,64.91,68.57,64.63,68.04,988484,64.91,68.57,64.63,68.04,988484,0.0,1.0
2023-04-13,67.02,67.05,65.01,65.21,1793248,67.02,67.05,65.01,65.21,1793248,0.0,1.0
2023-04-14,66.79,67.53,65.9801,66.67,1737211,66.79,67.53,65.9801,66.67,1737211,0.0,1.0
2023-04-17,66.1,66.82,65.46,66.31,1094581,66.1,66.82,65.46,66.31,1094581,0.0,1.0
2023-04-18,65.4,67.3,65.25,66.61,1259897,65.4,67.3,65.25,66.61,1259897,0.0,1.0
2023-04-19,68.68,68.77,63.95,64.52,2190981,68.68,68.77,63.95,64.52,2190981,0.0,1.0
2023-04-20,66.33,68.9899,66.11,68.2,1253500,66.33,68.9899,66.11,68.2,1253500,0.0,1.0
2023-04-21,67.44,67.52,65.78,66.39,854839,67.44,67.52,65.78,66.39,854839,0.0,1.0
2023-04-24,66.21,68.46,65.95,67.44,1192118,66.21,68.46,65.95,67.44,1192118,0.0,1.0
2023-04-25,63.55,66.01,63.55,65.79,1707248,63.55,66.01,63.55,65.79,1707248,0.0,1.0
2023-04-26,62.68,63.7112,62.26,63.55,1163256,62.68,63.7112,62.26,63.55,1163256,0.0,1.0
2023-04-27,63.44,63.91,62.82,62.82,771946,63.44,63.91,62.82,62.82,771946,0.0,1.0
2023-04-28,64.07,64.73,62.355,62.75,1043580,64.07,64.73,62.355,62.75,1043580,0.0,1.0
2023-05-01,63.41,63.78,61.31,63.78,2125884,63.41,63.78,61.31,63.78,2125884,0.0,1.0
2023-05-02,63.09,63.88,61.98,63.41,1694631,63.09,63.88,61.98,63.41,1694631,0.0,1.0
2023-05-03,63.69,65.23,62.98,63.41,2326247,63.69,65.23,62.98,63.41,2326247,0.0,1.0
2023-05-04,65.75,65.7824,63.26,63.26,1272704,65.75,65.7824,63.26,63.26,1272704,0.0,1.0
2023-05-05,67.3,67.7,65.47,66.0,1728776,67.3,67.7,65.47,66.0,1728776,0.0,1.0
2023-05-08,68.55,68.72,66.5,67.3,1539167,68.55,68.72,66.5,67.3,1539167,0.0,1.0
2023-05-09,71.0,71.18,66.36,67.15,3854323,71.0,71.18,66.36,67.15,3854323,0.0,1.0
2023-05-10,78.73,80.75,77.0168,79.74,7191698,78.73,80.75,77.0168,79.74,7191698,0.0,1.0
2023-05-11,78.07,79.56,76.8,79.13,2846292,78.07,79.56,76.8,79.13,2846292,0.0,1.0
2023-05-12,79.19,79.525,77.77,78.16,1687180,79.19,79.525,77.77,78.16,1687180,0.0,1.0
2023-05-15,80.93,81.7625,78.93,79.45,2511802,80.93,81.7625,78.93,79.45,2511802,0.0,1.0
2023-05-16,79.94,80.5,78.75,80.21,2456692,79.94,80.5,78.75,80.21,2456692,0.0,1.0
2023-05-17,78.63,80.87,78.27,80.28,1668974,78.63,80.87,78.27,80.28,1668974,0.0,1.0
2023-05-18,81.28,81.41,78.1735,78.49,2053361,81.28,81.41,78.1735,78.49,2053361,0.0,1.0
2023-05-19,83.18,83.73,81.25,81.25,1708595,83.18,83.73,81.25,81.25,1708595,0.0,1.0
2023-05-22,83.61,84.99,83.07,83.25,1293059,83.61,84.99,83.07,83.25,1293059,0.0,1.0
2023-05-23,82.0,85.82,81.72,83.29,2019627,82.0,85.82,81.72,83.29,2019627,0.0,1.0
2023-05-24,82.5,82.81,80.54,80.86,1182736,82.5,82.81,80.54,80.86,1182736,0.0,1.0
2023-05-25,80.83,83.56,80.72,83.56,1785381,80.83,83.56,80.72,83.56,1785381,0.0,1.0
2023-05-26,82.01,82.99,80.31,80.62,1295522,82.01,82.99,80.31,80.62,1295522,0.0,1.0
2023-05-30,81.14,84.5868,81.11,82.56,1307225,81.14,84.5868,81.11,82.56,1307225,0.0,1.0
2023-05-31,81.58,81.66,79.69,80.92,1692515,81.58,81.66,79.69,80.92,1692515,0.0,1.0
2023-06-01,83.84,84.04,81.04,81.5,1305472,83.84,84.04,81.04,81.5,1305472,0.0,1.0
2023-06-02,83.84,85.5,82.39,84.93,1477564,83.84,85.5,82.39,84.93,1477564,0.0,1.0
2023-06-05,84.95,85.31,82.9,83.83,954168,84.95,85.31,82.9,83.83,954168,0.0,1.0
2023-06-06,85.22,86.0,84.15,84.48,1165218,85.22,86.0,84.15,84.48,1165218,0.0,1.0
2023-06-07,87.76,87.9734,85.95,86.0,2788862,87.76,87.9734,85.95,86.0,2788862,0.0,1.0
2023-06-08,90.65,91.19,86.81,86.91,2660151,90.65,91.19,86.81,86.91,2660151,0.0,1.0
2023-06-09,87.81,90.87,87.73,90.51,1958372,87.81,90.87,87.73,90.51,1958372,0.0,1.0
2023-06-12,91.09,91.7,88.62,88.77,1416116,91.09,91.7,88.62,88.77,1416116,0.0,1.0
2023-06-13,93.57,93.89,91.1,91.1,2609838,93.57,93.89,91.1,91.1,2609838,0.0,1.0
2023-06-14,93.06,93.76,90.87,92.73,1585687,93.06,93.76,90.87,92.73,1585687,0.0,1.0
2023-06-15,93.39,94.05,92.0,92.57,1034219,93.39,94.05,92.0,92.57,1034219,0.0,1.0
2023-06-16,93.42,95.13,93.03,94.31,2272236,93.42,95.13,93.03,94.31,2272236,0.0,1.0
2023-06-20,94.34,95.65,93.15,93.43,2308064,94.34,95.65,93.15,93.43,2308064,0.0,1.0
2023-06-21,89.78,99.005,88.15,99.0,6797739,89.78,99.005,88.15,99.0,6797739,0.0,1.0
2023-06-22,95.05,95.55,89.78,90.21,2465412,95.05,95.55,89.78,90.21,2465412,0.0,1.0
2023-06-23,92.62,94.0991,90.75,94.01,2651432,92.62,94.0991,90.75,94.01,2651432,0.0,1.0
2023-06-26,93.76,94.79,92.735,92.77,1084861,93.76,94.79,92.735,92.77,1084861,0.0,1.0
2023-06-27,94.5,95.21,93.01,93.7,1106333,94.5,95.21,93.01,93.7,1106333,0.0,1.0
2023-06-28,94.455,95.425,93.29,94.68,1266815,94.455,95.425,93.29,94.68,1266815,0.0,1.0
2023-06-29,94.28,95.12,92.99,93.87,1140007,94.28,95.12,92.99,93.87,1140007,0.0,1.0
2023-06-30,93.9,95.45,93.4,95.2,1094104,93.9,95.45,93.4,95.2,1094104,0.0,1.0
2023-07-03,93.36,93.9,92.27,93.9,698377,93.36,93.9,92.27,93.9,698377,0.0,1.0
2023-07-05,94.05,94.445,92.36,92.66,876130,94.05,94.445,92.36,92.66,876130,0.0,1.0
2023-07-06,91.47,92.67,90.965,92.53,1144359,91.47,92.67,90.965,92.53,1144359,0.0,1.0
2023-07-07,90.57,92.91,90.53,91.68,901180,90.57,92.91,90.53,91.68,901180,0.0,1.0
2023-07-10,94.91,95.1,91.19,91.19,1220103,94.91,95.1,91.19,91.19,1220103,0.0,1.0
2023-07-11,95.29,95.9,94.03,94.73,909265,95.29,95.9,94.03,94.73,909265,0.0,1.0
2023-07-12,97.07,97.22,94.9053,96.15,1383114,97.07,97.22,94.9053,96.15,1383114,0.0,1.0
2023-07-13,98.64,99.59,97.13,97.68,1993681,98.64,99.59,97.13,97.68,1993681,0.0,1.0
2023-07-14,96.87,99.5,96.7,98.93,1193664,96.87,99.5,96.7,98.93,1193664,0.0,1.0
2023-07-17,97.57,98.13,96.04,96.88,787835,97.57,98.13,96.04,96.88,787835,0.0,1.0
2023-07-18,98.1,98.75,95.8,96.9,1098960,98.1,98.75,95.8,96.9,1098960,0.0,1.0
2023-07-19,98.62,100.77,98.29,98.67,1452267,98.62,100.77,98.29,98.67,1452267,0.0,1.0
2023-07-20,94.93,97.75,94.54,97.11,1411051,94.93,97.75,94.54,97.11,1411051,0.0,1.0
2023-07-21,95.03,96.4,94.73,96.4,1712617,95.03,96.4,94.73,96.4,1712617,0.0,1.0
2023-07-24,93.84,95.5,93.28,94.8,1377369,93.84,95.5,93.28,94.8,1377369,0.0,1.0
2023-07-25,96.17,96.84,93.57,93.57,1376436,96.17,96.84,93.57,93.57,1376436,0.0,1.0
2023-07-26,95.95,97.39,94.68,94.85,1077052,95.95,97.39,94.68,94.85,1077052,0.0,1.0
2023-07-27,97.21,97.75,95.04,97.42,1766020,97.21,97.75,95.04,97.42,1766020,0.0,1.0
2023-07-28,99.04,99.56,97.42,97.44,1261451,99.04,99.56,97.42,97.44,1261451,0.0,1.0
2023-07-31,97.54,98.885,95.22,98.6,1416792,97.54,98.885,95.22,98.6,1416792,0.0,1.0
2023-08-01,96.44,96.97,94.665,96.97,2447308,96.44,96.97,94.665,96.97,2447308,0.0,1.0
2023-08-02,85.13,93.0,85.045,89.945,4595212,85.13,93.0,85.045,89.945,4595212,0.0,1.0
2023-08-03,87.82,88.0099,84.52,84.82,1824479,87.82,88.0099,84.52,84.82,1824479,0.0,1.0
2023-08-04,85.27,88.62,84.77,88.26,1289017,85.27,88.62,84.77,88.26,1289017,0.0,1.0
2023-08-07,85.07,85.66,83.46,84.72,1672723,85.07,85.66,83.46,84.72,1672723,0.0,1.0
2023-08-08,84.5,85.71,84.01,84.6,1226378,84.5,85.71,84.01,84.6,1226378,0.0,1.0
2023-08-09,82.24,85.14,82.11,84.87,1752801,82.24,85.14,82.11,84.87,1752801,0.0,1.0
2023-08-10,82.56,84.53,81.45,82.64,1477551,82.56,84.53,81.45,82.64,1477551,0.0,1.0
2023-08-11,82.37,82.495,81.07,81.62,1085414,82.37,82.495,81.07,81.62,1085414,0.0,1.0
2023-08-14,85.08,85.12,81.7,81.7,1396600,85.08,85.12,81.7,81.7,1396600,0.0,1.0
2023-08-15,86.02,87.115,85.01,85.08,1333141,86.02,87.115,85.01,85.08,1333141,0.0,1.0
2023-08-16,84.42,86.01,84.35,85.97,1251398,84.42,86.01,84.35,85.97,1251398,0.0,1.0
2023-08-17,84.61,85.33,83.11,84.8,1368275,84.61,85.33,83.11,84.8,1368275,0.0,1.0
2023-08-18,83.37,85.7,82.805,83.98,1432334,83.37,85.7,82.805,83.98,1432334,0.0,1.0
2023-08-21,82.31,83.41,81.72,82.92,1449605,82.31,83.41,81.72,82.92,1449605,0.0,1.0
2023-08-22,81.86,83.11,81.3,82.83,1202790,81.86,83.11,81.3,82.83,1202790,0.0,1.0
2023-08-23,84.59,84.81,82.07,82.19,1364740,84.59,84.81,82.07,82.19,1364740,0.0,1.0
2023-08-24,79.65,84.88,79.62,84.84,1302358,79.65,84.88,79.62,84.84,1302358,0.0,1.0
2023-08-25,80.46,81.37,79.41,79.55,1277383,80.46,81.37,79.41,79.55,1277383,0.0,1.0
2023-08-28,80.13,81.92,79.9601,81.56,859398,80.13,81.92,79.9601,81.56,859398,0.0,1.0
2023-08-29,83.12,83.76,79.4,80.19,975546,83.12,83.76,79.4,80.19,975546,0.0,1.0
2023-08-30,82.82,83.64,81.84,82.92,1036766,82.82,83.64,81.84,82.92,1036766,0.0,1.0
2023-08-31,83.67,84.36,82.2517,82.76,1630446,83.67,84.36,82.2517,82.76,1630446,0.0,1.0
2023-09-01,85.16,85.71,84.26,84.36,998635,85.16,85.71,84.26,84.36,998635,0.0,1.0
2023-09-05,82.7,85.15,82.66,84.52,1010855,82.7,85.15,82.66,84.52,1010855,0.0,1.0
2023-09-06,82.17,82.96,82.06,82.5,834834,82.17,82.96,82.06,82.5,834834,0.0,1.0
2023-09-07,78.89,81.28,77.9716,80.75,2070423,78.89,81.28,77.9716,80.75,2070423,0.0,1.0
2023-09-08,78.33,78.92,77.07,78.58,1291127,78.33,78.92,77.07,78.58,1291127,0.0,1.0
2023-09-11,79.77,80.05,78.32,78.57,915133,79.77,80.05,78.32,78.57,915133,0.0,1.0
2023-09-12,78.59,80.56,78.5,79.42,771325,78.59,80.56,78.5,79.42,771325,0.0,1.0
2023-09-13,78.4,80.05,77.82,77.82,678877,78.4,80.05,77.82,77.82,678877,0.0,1.0
2023-09-14,77.38,78.98,76.78,78.98,800368,77.38,78.98,76.78,78.98,800368,0.0,1.0
2023-09-15,76.68,77.68,75.89,77.34,1459018,76.68,77.68,75.89,77.34,1459018,0.0,1.0
2023-09-18,75.3,76.54,74.44,76.04,1597886,75.3,76.54,74.44,76.04,1597886,0.0,1.0
2023-09-19,75.63,75.85,74.605,74.96,788915,75.63,75.85,74.605,74.96,788915,0.0,1.0
2023-09-20,72.95,75.98,72.66,75.98,1245431,72.95,75.98,72.66,75.98,1245431,0.0,1.0
2023-09-21,69.53,72.555,69.26,71.74,2204921,69.53,72.555,69.26,71.74,2204921,0.0,1.0
2023-09-22,66.85,70.415,66.4,69.98,2354204,66.85,70.415,66.4,69.98,2354204,0.0,1.0
2023-09-25,65.94,67.35,65.73,66.58,1519800,65.94,67.35,65.73,66.58,1519800,0.0,1.0
2023-09-26,66.43,67.37,65.29,65.45,1443272,66.43,67.37,65.29,65.45,1443272,0.0,1.0
2023-09-27,67.46,68.75,66.835,66.95,1406318,67.46,68.75,66.835,66.95,1406318,0.0,1.0
2023-09-28,69.16,69.17,67.3,68.43,999494,69.16,69.17,67.3,68.43,999494,0.0,1.0
2023-09-29,68.22,70.84,67.7,69.88,1730844,68.22,70.84,67.7,69.88,1730844,0.0,1.0
2023-10-02,66.43,67.605,65.45,67.6,1152759,66.43,67.605,65.45,67.6,1152759,0.0,1.0
2023-10-03,65.6,66.18,65.01,65.63,1155502,65.6,66.18,65.01,65.63,1155502,0.0,1.0
2023-10-04,65.05,65.66,64.73,65.43,1404541,65.05,65.66,64.73,65.43,1404541,0.0,1.0
2023-10-05,64.95,65.46,63.735,64.82,1205894,64.95,65.46,63.735,64.82,1205894,0.0,1.0
2023-10-06,62.7,64.23,62.154,63.67,3061303,62.7,64.23,62.154,63.67,3061303,0.0,1.0
2023-10-09,64.46,64.725,62.005,62.52,1396080,64.46,64.725,62.005,62.52,1396080,0.0,1.0
2023-10-10,66.1,67.53,65.56,67.31,2090634,66.1,67.53,65.56,67.31,2090634,0.0,1.0
2023-10-11,66.89,67.17,66.04,66.84,1945253,66.89,67.17,66.04,66.84,1945253,0.0,1.0
2023-10-12,64.59,67.68,64.29,67.01,1985787,64.59,67.68,64.29,67.01,1985787,0.0,1.0
2023-10-13,65.27,65.63,64.1318,64.81,1322086,65.27,65.63,64.1318,64.81,1322086,0.0,1.0
2023-10-16,66.93,67.0,64.0,64.83,1089485,66.93,67.0,64.0,64.83,1089485,0.0,1.0
2023-10-17,68.55,69.19,66.13,66.13,1347799,68.55,69.19,66.13,66.13,1347799,0.0,1.0
2023-10-18,65.48,67.9,65.19,67.81,1157857,65.48,67.9,65.19,67.81,1157857,0.0,1.0
2023-10-19,64.45,66.25,64.16,65.81,1041360,64.45,66.25,64.16,65.81,1041360,0.0,1.0
2023-10-20,64.25,65.43,63.38,64.31,1010717,64.25,65.43,63.38,64.31,1010717,0.0,1.0
2023-10-23,64.04,64.935,62.64,63.81,802628,64.04,64.935,62.64,63.81,802628,0.0,1.0
2023-10-24,65.76,65.84,64.25,64.59,1126483,65.76,65.84,64.25,64.59,1126483,0.0,1.0
2023-10-25,61.81,65.49,61.39,64.95,1327310,61.81,65.49,61.39,64.95,1327310,0.0,1.0
2023-10-26,61.38,62.71,61.17,61.52,1459491,61.38,62.71,61.17,61.52,1459491,0.0,1.0
2023-10-27,59.72,62.02,59.44,62.02,1449384,59.72,62.02,59.44,62.02,1449384,0.0,1.0
2023-10-30,59.06,60.7,58.53,60.29,1857110,59.06,60.7,58.53,60.29,1857110,0.0,1.0
2023-10-31,61.59,61.75,59.0,59.24,1437708,61.59,61.75,59.0,59.24,1437708,0.0,1.0
2023-11-01,63.52,63.76,60.71,61.2,2489532,63.52,63.76,60.71,61.2,2489532,0.0,1.0
2023-11-02,62.46,66.5,61.54,63.15,2493758,62.46,66.5,61.54,63.15,2493758,0.0,1.0
2023-11-03,67.02,68.02,63.18,63.27,2313163,67.02,68.02,63.18,63.27,2313163,0.0,1.0
2023-11-06,65.2,67.83,65.17,67.27,1614586,65.2,67.83,65.17,67.27,1614586,0.0,1.0
2023-11-07,65.3,66.39,64.44,65.6,1187206,65.3,66.39,64.44,65.6,1187206,0.0,1.0
2023-11-08,62.84,64.83,62.15,64.71,1612266,62.84,64.83,62.15,64.71,1612266,0.0,1.0
2023-11-09,59.64,63.41,59.51,63.11,1506592,59.64,63.41,59.51,63.11,1506592,0.0,1.0
2023-11-10,59.76,60.41,58.52,59.5,1550275,59.76,60.41,58.52,59.5,1550275,0.0,1.0
2023-11-13,59.27,60.34,58.43,59.31,2098864,59.27,60.34,58.43,59.31,2098864,0.0,1.0
2023-11-14,63.46,63.97,62.17,62.41,1987565,63.46,63.97,62.17,62.41,1987565,0.0,1.0
2023-11-15,63.12,64.8,62.91,63.27,1647077,63.12,64.8,62.91,63.27,1647077,0.0,1.0
2023-11-16,61.17,63.43,60.7,63.03,1198175,61.17,63.43,60.7,63.03,1198175,0.0,1.0
2023-11-17,66.3,66.46,60.99,61.9,2128067,66.3,66.46,60.99,61.9,2128067,0.0,1.0
2023-11-20,67.29,69.26,66.31,66.42,1864505,67.29,69.26,66.31,66.42,1864505,0.0,1.0
2023-11-21,65.14,67.76,65.12,67.13,1084458,65.14,67.76,65.12,67.13,1084458,0.0,1.0
2023-11-22,65.38,66.8011,64.84,65.83,582190,65.38,66.8011,64.84,65.83,582190,0.0,1.0
2023-11-24,65.99,66.4441,65.1574,65.9,338192,65.99,66.4441,65.1574,65.9,338192,0.0,1.0
2023-11-27,65.82,66.71,64.02,65.47,1025559,65.82,66.71,64.02,65.47,1025559,0.0,1.0
2023-11-28,64.97,65.49,63.51,65.26,879879,64.97,65.49,63.51,65.26,879879,0.0,1.0
2023-11-29,65.06,67.98,64.965,66.02,1381647,65.06,67.98,64.965,66.02,1381647,0.0,1.0
2023-11-30,64.0,65.91,63.64,65.7,1839585,64.0,65.91,63.64,65.7,1839585,0.0,1.0
2023-12-01,67.03,67.03,62.76,63.8,1692087,67.03,67.03,62.76,63.8,1692087,0.0,1.0
2023-12-04,65.66,67.2699,64.41,66.84,1350927,65.66,67.2699,64.41,66.84,1350927,0.0,1.0
2023-12-05,64.77,65.405,63.24,64.55,1228348,64.77,65.405,63.24,64.55,1228348,0.0,1.0
2023-12-06,65.16,66.77,64.35,65.5,1177663,65.16,66.77,64.35,65.5,1177663,0.0,1.0
2023-12-07,64.96,65.43,64.36,65.27,933939,64.96,65.43,64.36,65.27,933939,0.0,1.0
2023-12-08,64.72,65.54,63.3899,63.85,1264568,64.72,65.54,63.3899,63.85,1264568,0.0,1.0
2023-12-11,65.06,65.59,63.0,64.58,1702859,65.06,65.59,63.0,64.58,1702859,0.0,1.0
2023-12-12,65.52,65.55,62.62,65.22,2373886,65.52,65.55,62.62,65.22,2373886,0.0,1.0
2023-12-13,67.71,68.01,63.8,66.11,1740737,67.71,68.01,63.8,66.11,1740737,0.0,1.0
2023-12-14,67.8,72.14,67.31,69.68,2127625,67.8,72.14,67.31,69.68,2127625,0.0,1.0
2023-12-15,65.9,68.15,65.35,68.15,2562780,65.9,68.15,65.35,68.15,2562780,0.0,1.0
2023-12-18,64.6,66.82,64.18,66.32,2108474,64.6,66.82,64.18,66.32,2108474,0.0,1.0
2023-12-19,69.43,71.0,65.0,65.48,3125565,69.43,71.0,65.0,65.48,3125565,0.0,1.0
2023-12-20,67.3,76.8,67.25,73.8,3596123,67.3,76.8,67.25,73.8,3596123,0.0,1.0
2023-12-21,71.43,71.64,68.5,68.5,1918762,71.43,71.64,68.5,68.5,1918762,0.0,1.0
2023-12-22,73.51,74.73,71.425,71.97,2577078,73.51,74.73,71.425,71.97,2577078,0.0,1.0
2023-12-26,75.65,76.115,73.8,74.66,1240892,75.65,76.115,73.8,74.66,1240892,0.0,1.0
2023-12-27,75.68,77.42,75.13,76.0,1258567,75.68,77.42,75.13,76.0,1258567,0.0,1.0
2023-12-28,75.72,76.82,75.16,75.31,1229798,75.72,76.82,75.16,75.31,1229798,0.0,1.0
2023-12-29,73.98,76.18,73.2,75.6,987339,73.98,76.18,73.2,75.6,987339,0.0,1.0
2024-01-02,73.77,76.6,73.32,73.5,1273104,73.77,76.6,73.32,73.5,1273104,0.0,1.0
2024-01-03,69.94,72.36,69.33,72.17,1729430,69.94,72.36,69.33,72.17,1729430,0.0,1.0
2024-01-04,71.23,71.85,69.01,69.29,1827052,71.23,71.85,69.01,69.29,1827052,0.0,1.0
2024-01-05,73.2,73.665,70.13,70.24,2143485,73.2,73.665,70.13,70.24,2143485,0.0,1.0
2024-01-08,70.57,70.74,67.08,70.5,3371357,70.57,70.74,67.08,70.5,3371357,0.0,1.0
2024-01-09,69.58,70.24,68.01,69.14,1920508,69.58,70.24,68.01,69.14,1920508,0.0,1.0
2024-01-10,70.11,70.48,69.12,70.37,1705678,70.11,70.48,69.12,70.37,1705678,0.0,1.0
2024-01-11,68.64,70.55,68.34,69.59,2198145,68.64,70.55,68.34,69.59,2198145,0.0,1.0
2024-01-12,67.12,70.25,67.07,68.34,1256339,67.12,70.25,67.07,68.34,1256339,0.0,1.0
2024-01-16,66.01,66.415,65.22,66.13,1803128,66.01,66.415,65.22,66.13,1803128,0.0,1.0
2024-01-17,64.07,65.35,63.05,64.67,1571378,64.07,65.35,63.05,64.67,1571378,0.0,1.0
2024-01-18,65.2,65.51,63.09,64.54,1637257,65.2,65.51,63.09,64.54,1637257,0.0,1.0
2024-01-19,65.85,66.33,64.4,65.02,1234683,65.85,66.33,64.4,65.02,1234683,0.0,1.0
2024-01-22,66.01,68.22,65.42,66.5,1374785,66.01,68.22,65.42,66.5,1374785,0.0,1.0
2024-01-23,65.66,67.15,64.685,66.85,796970,65.66,67.15,64.685,66.85,796970,0.0,1.0
2024-01-24,64.22,66.52,64.18,66.34,752100,64.22,66.52,64.18,66.34,752100,0.0,1.0
2024-01-25,64.26,64.97,63.45,64.5,1054504,64.26,64.97,63.45,64.5,1054504,0.0,1.0
2024-01-26,64.28,65.7,64.15,64.79,732726,64.28,65.7,64.15,64.79,732726,0.0,1.0
2024-01-29,66.86,66.9,63.78,64.18,1463074,66.86,66.9,63.78,64.18,1463074,0.0,1.0
2024-01-30,65.68,66.42,64.8,66.13,2168819,65.68,66.42,64.8,66.13,2168819,0.0,1.0
2024-01-31,65.4,67.06,64.96,65.28,3243727,65.4,67.06,64.96,65.28,3243727,0.0,1.0
2024-02-01,63.93,66.64,63.41,66.5,2873265,63.93,66.64,63.41,66.5,2873265,0.0,1.0
2024-02-02,64.05,64.47,60.895,62.49,2015471,64.05,64.47,60.895,62.49,2015471,0.0,1.0
2024-02-05,62.44,63.12,61.93,63.01,1634896,62.44,63.12,61.93,63.01,1634896,0.0,1.0
2024-02-06,64.6,64.64,62.14,62.64,1477720,64.6,64.64,62.14,62.64,1477720,0.0,1.0
2024-02-07,61.14,64.3,61.02,64.28,2620347,61.14,64.3,61.02,64.28,2620347,0.0,1.0
2024-02-08,60.98,61.6305,60.36,61.0,1612081,60.98,61.6305,60.36,61.0,1612081,0.0,1.0
2024-02-09,60.64,61.5,60.34,61.34,1772548,60.64,61.5,60.34,61.34,1772548,0.0,1.0
2024-02-12,62.09,62.11,60.65,60.7,2153376,62.09,62.11,60.65,60.7,2153376,0.0,1.0
2024-02-13,59.45,60.04,58.37,60.0,2235048,59.45,60.04,58.37,60.0,2235048,0.0,1.0
2024-02-14,62.09,62.14,59.76,60.28,2134785,62.09,62.14,59.76,60.28,2134785,0.0,1.0
2024-02-15,61.09,62.99,60.2,62.62,2297504,61.09,62.99,60.2,62.62,2297504,0.0,1.0
2024-02-16,60.97,61.925,60.03,60.53,1404444,60.97,61.925,60.03,60.53,1404444,0.0,1.0
2024-02-20,62.74,62.79,59.5101,60.01,2168495,62.74,62.79,59.5101,60.01,2168495,0.0,1.0
2024-02-21,63.29,63.37,60.55,61.74,3154419,63.29,63.37,60.55,61.74,3154419,0.0,1.0
2024-02-22,59.49,63.74,58.33,61.5,4643540,59.49,63.74,58.33,61.5,4643540,0.0,1.0
2024-02-23,57.53,60.11,57.325,59.75,2932055,57.53,60.11,57.325,59.75,2932055,0.0,1.0
2024-02-26,57.51,58.4899,56.85,57.03,1928111,57.51,58.4899,56.85,57.03,1928111,0.0,1.0
2024-02-27,56.9,57.98,56.11,57.98,3123918,56.9,57.98,56.11,57.98,3123918,0.0,1.0
2024-02-28,56.31,57.415,56.05,56.87,1628601,56.31,57.415,56.05,56.87,1628601,0.0,1.0
2024-02-29,57.53,58.18,56.21,57.05,2614983,57.53,58.18,56.21,57.05,2614983,0.0,1.0
2024-03-01,59.44,60.56,57.13,57.5,2007154,59.44,60.56,57.13,57.5,2007154,0.0,1.0
2024-03-04,59.2,59.81,58.1,59.01,1278406,59.2,59.81,58.1,59.01,1278406,0.0,1.0
2024-03-05,58.5,59.28,57.75,58.5,1694085,58.5,59.28,57.75,58.5,1694085,0.0,1.0
2024-03-06,56.27,59.79,56.07,59.73,2111247,56.27,59.79,56.07,59.73,2111247,0.0,1.0
2024-03-07,61.46,61.62,56.31,56.74,2422384,61.46,61.62,56.31,56.74,2422384,0.0,1.0
2024-03-08,60.04,63.72,59.87,62.01,1694389,60.04,63.72,59.87,62.01,1694389,0.0,1.0
2024-03-11,60.7,61.42,59.91,59.91,1599812,60.7,61.42,59.91,59.91,1599812,0.0,1.0
2024-03-12,60.7,61.36,59.92,60.73,1818488,60.7,61.36,59.92,60.73,1818488,0.0,1.0
2024-03-13,61.08,61.59,60.44,60.44,1380571,61.08,61.59,60.44,60.44,1380571,0.0,1.0
2024-03-14,58.53,61.5,57.56,60.94,1836629,58.53,61.5,57.56,60.94,1836629,0.0,1.0
2024-03-15,57.71,59.495,57.48,58.13,1854884,57.71,59.495,57.48,58.13,1854884,0.0,1.0
2024-03-18,58.86,59.4899,57.63,58.21,1747922,58.86,59.4899,57.63,58.21,1747922,0.0,1.0
2024-03-19,61.9,62.225,58.77,58.82,2114820,61.9,62.225,58.77,58.82,2114820,0.0,1.0
2024-03-20,62.66,63.15,60.205,61.77,2469353,62.66,63.15,60.205,61.77,2469353,0.0,1.0
2024-03-21,62.0,65.22,61.87,63.56,4256700,62.0,65.22,61.87,63.56,4256700,0.0,1.0
2024-03-22,62.1,62.37,60.25,62.37,1011708,62.1,62.37,60.25,62.37,1011708,0.0,1.0
2024-03-25,63.76,64.46,62.0,62.05,1803464,63.76,64.46,62.0,62.05,1803464,0.0,1.0
2024-03-26,65.24,65.43,63.52,64.29,1920618,65.24,65.43,63.52,64.29,1920618,0.0,1.0
2024-03-27,66.88,66.93,65.07,65.87,1710772,66.88,66.93,65.07,65.87,1710772,0.0,1.0
2024-03-28,69.06,71.62,67.18,67.18,5469456,69.06,71.62,67.18,67.18,5469456,0.0,1.0
2024-04-01,70.41,70.5,67.05,68.81,3173448,70.41,70.5,67.05,68.81,3173448,0.0,1.0
2024-04-02,73.74,79.62,73.16,79.59,11346887,73.74,79.62,73.16,79.59,11346887,0.0,1.0
2024-04-03,72.82,73.87,70.04,73.22,4719094,72.82,73.87,70.04,73.22,4719094,0.0,1.0
2024-04-04,70.16,73.5777,69.84,73.4,3441141,70.16,73.5777,69.84,73.4,3441141,0.0,1.0
2024-04-05,70.23,70.72,69.33,69.76,2025141,70.23,70.72,69.33,69.76,2025141,0.0,1.0
2024-04-08,71.33,71.935,69.98,70.23,1655605,71.33,71.935,69.98,70.23,1655605,0.0,1.0
2024-04-09,74.26,74.44,72.2767,72.49,2566633,74.26,74.44,72.2767,72.49,2566633,0.0,1.0
2024-04-10,73.6,73.81,71.15,71.79,2297144,73.6,73.81,71.15,71.79,2297144,0.0,1.0
2024-04-11,72.95,73.09,69.26,71.52,5334939,72.95,73.09,69.26,71.52,5334939,0.0,1.0
2024-04-12,71.34,73.095,70.78,72.92,2428865,71.34,73.095,70.78,72.92,2428865,0.0,1.0
2024-04-15,65.35,71.85,65.3,70.57,3060358,65.35,71.85,65.3,70.57,3060358,0.0,1.0
2024-04-16,63.86,66.05,63.64,64.85,3472199,63.86,66.05,63.64,64.85,3472199,0.0,1.0
2024-04-17,63.22,66.7399,62.88,65.62,2516226,63.22,66.7399,62.88,65.62,2516226,0.0,1.0
2024-04-18,63.48,64.92,61.78,62.79,1597962,63.48,64.92,61.78,62.79,1597962,0.0,1.0
2024-04-19,60.96,63.48,60.37,62.84,2168842,60.96,63.48,60.37,62.84,2168842,0.0,1.0
2024-04-22,62.41,63.23,60.68,61.31,1594417,62.41,63.23,60.68,61.31,1594417,0.0,1.0
2024-04-23,63.53,65.0,62.415,62.6,1777688,63.53,65.0,62.415,62.6,1777688,0.0,1.0
2024-04-24,63.24,64.28,63.22,63.54,1213600,63.24,64.28,63.22,63.54,1213600,0.0,1.0
2024-04-25,58.79,62.5,58.4,62.17,2648606,58.79,62.5,58.4,62.17,2648606,0.0,1.0
2024-04-26,58.85,60.31,58.45,59.02,2019062,58.85,60.31,58.45,59.02,2019062,0.0,1.0
2024-04-29,58.78,60.33,58.62,59.46,2216577,58.78,60.33,58.62,59.46,2216577,0.0,1.0
2024-04-30,59.35,59.86,57.5529,58.0,2698563,59.35,59.86,57.5529,58.0,2698563,0.0,1.0
2024-05-01,60.01,61.05,57.97,59.06,2172084,60.01,61.05,57.97,59.06,2172084,0.0,1.0
2024-05-02,60.54,61.1802,59.13,60.53,1587056,60.54,61.1802,59.13,60.53,1587056,0.0,1.0
2024-05-03,62.07,63.99,61.465,62.48,1612633,62.07,63.99,61.465,62.48,1612633,0.0,1.0
2024-05-06,63.35,63.88,59.77,62.48,2657723,63.35,63.88,59.77,62.48,2657723,0.0,1.0
2024-05-07,61.41,63.79,61.31,63.36,1934015,61.41,63.79,61.31,63.36,1934015,0.0,1.0
2024-05-08,59.48,62.265,59.04,61.0,3677157,59.48,62.265,59.04,61.0,3677157,0.0,1.0
2024-05-09,54.15,55.38,52.25,54.5,10687789,54.15,55.38,52.25,54.5,10687789,0.0,1.0
2024-05-10,53.51,55.4,52.43,54.41,5928130,53.51,55.4,52.43,54.41,5928130,0.0,1.0
2024-05-13,55.59,55.77,53.58,53.68,2703507,55.59,55.77,53.58,53.68,2703507,0.0,1.0
2024-05-14,54.0,56.79,52.32,55.7,3726372,54.0,56.79,52.32,55.7,3726372,0.0,1.0
2024-05-15,53.34,55.14,52.91,54.99,2740230,53.34,55.14,52.91,54.99,2740230,0.0,1.0
2024-05-16,51.95,53.56,51.91,53.25,2566064,51.95,53.56,51.91,53.25,2566064,0.0,1.0
2024-05-17,50.38,51.95,50.35,51.95,2453347,50.38,51.95,50.35,51.95,2453347,0.0,1.0
2024-05-20,51.0,51.92,50.09,50.15,5629326,51.0,51.92,50.09,50.15,5629326,0.0,1.0
2024-05-21,53.52,54.79,50.61,50.7,3641687,53.52,54.79,50.61,50.7,3641687,0.0,1.0
2024-05-22,53.49,54.0807,52.2,52.7,2612451,53.49,54.0807,52.2,52.7,2612451,0.0,1.0
2024-05-23,54.08,54.62,49.97,53.11,6007167,54.08,54.62,49.97,53.11,6007167,0.0,1.0
2024-05-24,49.84,54.0,49.65,51.0,6014957,49.84,54.0,49.65,51.0,6014957,0.0,1.0
2024-05-28,47.02,50.2388,46.77,50.15,3979641,47.02,50.2388,46.77,50.15,3979641,0.0,1.0
2024-05-29,44.82,46.77,43.59,46.54,4726566,44.82,46.77,43.59,46.54,4726566,0.0,1.0
2024-05-30,45.25,46.36,44.52,45.05,2571711,45.25,46.36,44.52,45.05,2571711,0.0,1.0
2024-05-31,45.45,46.2393,44.88,45.32,2144952,45.45,46.2393,44.88,45.32,2144952,0.0,1.0
2024-06-03,44.82,47.19,44.21,46.15,2104648,44.82,47.19,44.21,46.15,2104648,0.0,1.0
2024-06-04,43.45,44.57,43.3,44.57,2368012,43.45,44.57,43.3,44.57,2368012,0.0,1.0
2024-06-05,45.55,46.2,43.31,43.52,2341281,45.55,46.2,43.31,43.52,2341281,0.0,1.0
2024-06-06,44.67,45.88,44.46,44.69,1421523,44.67,45.88,44.46,44.69,1421523,0.0,1.0
2024-06-07,42.93,44.01,42.72,43.8,1632394,42.93,44.01,42.72,43.8,1632394,0.0,1.0
2024-06-10,42.89,43.2077,42.26,42.61,2042482,42.89,43.2077,42.26,42.61,2042482,0.0,1.0
2024-06-11,42.14,43.188,41.86,42.11,1688259,42.14,43.188,41.86,42.11,1688259,0.0,1.0
2024-06-12,42.14,44.27,41.96,43.19,2935856,42.14,44.27,41.96,43.19,2935856,0.0,1.0
2024-06-13,42.75,42.95,41.6,42.06,2560991,42.75,42.95,41.6,42.06,2560991,0.0,1.0
2024-06-14,41.88,42.97,41.2,42.44,1950468,41.88,42.97,41.2,42.44,1950468,0.0,1.0
2024-06-17,41.33,42.7,41.081,41.31,2352907,41.33,42.7,41.081,41.31,2352907,0.0,1.0
2024-06-18,41.92,42.54,41.33,41.33,2812513,41.92,42.54,41.33,41.33,2812513,0.0,1.0
2024-06-20,44.0,44.05,41.16,41.81,3493446,44.0,44.05,41.16,41.81,3493446,0.0,1.0
2024-06-21,44.85,45.9199,44.06,44.53,10207376,44.85,45.9199,44.06,44.53,10207376,0.0,1.0
2024-06-24,41.95,44.7051,41.825,44.49,3752974,41.95,44.7051,41.825,44.49,3752974,0.0,1.0
2024-06-25,41.37,41.92,40.624,41.72,3857732,41.37,41.92,40.624,41.72,3857732,0.0,1.0
2024-06-26,44.16,45.09,42.99,43.41,5287268,44.16,45.09,42.99,43.41,5287268,0.0,1.0
2024-06-27,44.49,45.775,43.65,44.1,3342807,44.49,45.775,43.65,44.1,3342807,0.0,1.0
2024-06-28,42.25,44.405,42.125,44.26,4130627,42.25,44.405,42.125,44.26,4130627,0.0,1.0
2024-07-01,42.43,43.88,42.08,42.21,1622503,42.43,43.88,42.08,42.21,1622503,0.0,1.0
2024-07-02,43.17,43.25,41.89,42.37,1872844,43.17,43.25,41.89,42.37,1872844,0.0,1.0
2024-07-03,43.19,43.83,42.82,43.61,883671,43.19,43.83,42.82,43.61,883671,0.0,1.0
2024-07-05,44.57,44.71,42.74,43.18,1618958,44.57,44.71,42.74,43.18,1618958,0.0,1.0
2024-07-08,45.19,45.87,44.394,44.54,2985505,45.19,45.87,44.394,44.54,2985505,0.0,1.0
2024-07-09,44.09,45.53,43.68,44.56,1913844,44.09,45.53,43.68,44.56,1913844,0.0,1.0
2024-07-10,45.33,45.72,43.89,44.1,1721123,45.33,45.72,43.89,44.1,1721123,0.0,1.0
2024-07-11,44.84,46.9,43.48,46.31,4833408,44.84,46.9,43.48,46.31,4833408,0.0,1.0
2024-07-12,46.36,46.945,45.06,45.52,2378212,46.36,46.945,45.06,45.52,2378212,0.0,1.0
2024-07-15,47.05,47.85,46.3,46.52,1847835,47.05,47.85,46.3,46.52,1847835,0.0,1.0
2024-07-16,49.67,49.88,46.84,47.43,2770432,49.67,49.88,46.84,47.43,2770432,0.0,1.0
2024-07-17,49.37,50.26,48.5,48.8,2010480,49.37,50.26,48.5,48.8,2010480,0.0,1.0
2024-07-18,47.56,49.97,47.265,48.75,2330335,47.56,49.97,47.265,48.75,2330335,0.0,1.0
2024-07-19,46.81,48.92,46.78,47.82,2398069,46.81,48.92,46.78,47.82,2398069,0.0,1.0
2024-07-22,48.165,48.47,47.24,47.44,1959862,48.165,48.47,47.24,47.44,1959862,0.0,1.0
2024-07-23,49.4,50.08,47.25,47.54,2429986,49.4,50.08,47.25,47.54,2429986,0.0,1.0
2024-07-24,47.85,49.8,47.215,49.18,2119128,47.85,49.8,47.215,49.18,2119128,0.0,1.0
2024-07-25,48.36,49.44,47.53,47.655,3467261,48.36,49.44,47.53,47.655,3467261,0.0,1.0
2024-07-26,45.3,49.36,45.22,48.53,3751212,45.3,49.36,45.22,48.53,3751212,0.0,1.0
2024-07-29,45.56,45.88,43.67,44.0,4087584,45.56,45.88,43.67,44.0,4087584,0.0,1.0
2024-07-30,46.58,47.3,45.35,45.68,3059627,46.58,47.3,45.35,45.68,3059627,0.0,1.0
2024-07-31,45.68,47.25,45.32,47.2,3455137,45.68,47.25,45.32,47.2,3455137,0.0,1.0
2024-08-01,57.91,58.18,52.31,55.23,10955943,57.91,58.18,52.31,55.23,10955943,0.0,1.0
2024-08-02,57.35,57.615,52.76,55.35,5207736,57.35,57.615,52.76,55.35,5207736,0.0,1.0
2024-08-05,55.77,57.34,54.04,54.725,3296433,55.77,57.34,54.04,54.725,3296433,0.0,1.0
2024-08-06,55.96,57.49,55.0,55.56,2550263,55.96,57.49,55.0,55.56,2550263,0.0,1.0
2024-08-07,55.99,57.64,55.19,57.55,1647345,55.99,57.64,55.19,57.55,1647345,0.0,1.0
2024-08-08,57.26,58.49,55.5754,56.03,1823322,57.26,58.49,55.5754,56.03,1823322,0.0,1.0
2024-08-09,57.01,58.3,56.78,57.26,1718028,57.01,58.3,56.78,57.26,1718028,0.0,1.0
2024-08-12,57.51,57.66,55.9,57.01,1390372,57.51,57.66,55.9,57.01,1390372,0.0,1.0
2024-08-13,58.82,59.39,57.59,57.59,3008654,58.82,59.39,57.59,57.59,3008654,0.0,1.0
2024-08-14,56.36,59.16,56.16,58.82,1946069,56.36,59.16,56.16,58.82,1946069,0.0,1.0
2024-08-15,58.47,58.91,56.59,56.98,1994010,58.47,58.91,56.59,56.98,1994010,0.0,1.0
2024-08-16,58.75,59.51,57.92,58.33,1373523,58.75,59.51,57.92,58.33,1373523,0.0,1.0
2024-08-19,58.97,59.48,58.0525,58.48,1146562,58.97,59.48,58.0525,58.48,1146562,0.0,1.0
2024-08-20,58.82,59.5,57.83,58.84,977640,58.82,59.5,57.83,58.84,977640,0.0,1.0
2024-08-21,59.68,60.59,58.72,58.91,1751180,59.68,60.59,58.72,58.91,1751180,0.0,1.0
2024-08-22,59.06,60.3865,58.65,59.76,1491602,59.06,60.3865,58.65,59.76,1491602,0.0,1.0
2024-08-23,59.7,60.67,58.28,59.16,1690426,59.7,60.67,58.28,59.16,1690426,0.0,1.0
2024-08-26,59.84,60.055,58.65,59.96,2199152,59.84,60.055,58.65,59.96,2199152,0.0,1.0
2024-08-27,59.89,60.4051,57.85,59.75,1330834,59.89,60.4051,57.85,59.75,1330834,0.0,1.0
2024-08-28,61.15,62.94,59.6,60.47,2714794,61.15,62.94,59.6,60.47,2714794,0.0,1.0
2024-08-29,62.26,62.85,60.7,61.08,1613448,62.26,62.85,60.7,61.08,1613448,0.0,1.0
2024-08-30,61.69,63.92,60.81,62.44,2201074,61.69,63.92,60.81,62.44,2201074,0.0,1.0
2024-09-03,60.01,62.45,59.71,61.81,1602349,60.01,62.45,59.71,61.81,1602349,0.0,1.0
2024-09-04,57.13,59.62,56.66,59.57,1798487,57.13,59.62,56.66,59.57,1798487,0.0,1.0
2024-09-05,60.91,62.24,57.15,57.37,2901852,60.91,62.24,57.15,57.37,2901852,0.0,1.0
2024-09-06,59.11,61.0,58.29,60.93,1661818,59.11,61.0,58.29,60.93,1661818,0.0,1.0
2024-09-09,58.79,59.99,58.28,58.59,1668528,58.79,59.99,58.28,58.59,1668528,0.0,1.0
2024-09-10,58.38,59.16,57.68,59.02,1522079,58.38,59.16,57.68,59.02,1522079,0.0,1.0
2024-09-11,64.12,65.51,57.51,58.46,6384354,64.12,65.51,57.51,58.46,6384354,0.0,1.0
2024-09-12,67.39,67.9798,64.0374,65.2,6123135,67.39,67.9798,64.0374,65.2,6123135,0.0,1.0
2024-09-13,65.54,68.13,64.61,66.43,4935689,65.54,68.13,64.61,66.43,4935689,0.0,1.0
2024-09-16,69.48,69.75,66.65,66.69,5486940,69.48,69.75,66.65,66.69,5486940,0.0,1.0
2024-09-17,67.99,69.49,67.4301,68.74,2310957,67.99,69.49,67.4301,68.74,2310957,0.0,1.0
2024-09-18,69.21,70.82,67.01,68.14,1586386,69.21,70.82,67.01,68.14,1586386,0.0,1.0
2024-09-19,70.83,71.9499,70.35,70.98,2583419,70.83,71.9499,70.35,70.98,2583419,0.0,1.0
2024-09-20,70.09,70.8,68.49,70.39,6838388,70.09,70.8,68.49,70.39,6838388,0.0,1.0
2024-09-23,69.64,71.14,69.31,70.6,1645648,69.64,71.14,69.31,70.6,1645648,0.0,1.0
2024-09-24,68.73,70.3936,68.26,69.85,1325006,68.73,70.3936,68.26,69.85,1325006,0.0,1.0
2024-09-25,67.77,68.68,66.79,68.68,1688292,67.77,68.68,66.79,68.68,1688292,0.0,1.0
2024-09-26,67.94,68.6,64.85,67.79,2840460,67.94,68.6,64.85,67.79,2840460,0.0,1.0
2024-09-27,65.96,68.0,65.81,68.0,1296551,65.96,68.0,65.81,68.0,1296551,0.0,1.0
2024-09-30,68.12,68.17,65.0982,65.82,1632893,68.12,68.17,65.0982,65.82,1632893,0.0,1.0
2024-10-01,68.04,68.4688,66.39,67.75,1959675,68.04,68.4688,66.39,67.75,1959675,0.0,1.0
2024-10-02,66.9,67.74,66.39,67.64,2162909,66.9,67.74,66.39,67.64,2162909,0.0,1.0
2024-10-03,66.41,67.785,66.33,66.62,1513408,66.41,67.785,66.33,66.62,1513408,0.0,1.0
2024-10-04,68.36,68.41,66.39,67.7,2011108,68.36,68.41,66.39,67.7,2011108,0.0,1.0
2024-10-07,69.25,69.4145,67.405,68.3,1499783,69.25,69.4145,67.405,68.3,1499783,0.0,1.0
2024-10-08,68.57,70.12,67.74,69.36,1587999,68.57,70.12,67.74,69.36,1587999,0.0,1.0
2024-10-09,68.52,70.39,68.01,68.54,1338854,68.52,70.39,68.01,68.54,1338854,0.0,1.0
2024-10-10,69.34,69.53,67.0368,67.93,1386696,69.34,69.53,67.0368,67.93,1386696,0.0,1.0
2024-10-11,70.96,70.985,69.165,69.45,1181402,70.96,70.985,69.165,69.45,1181402,0.0,1.0
2024-10-14,70.89,71.46,70.11,70.67,1202139,70.89,71.46,70.11,70.67,1202139,0.0,1.0
2024-10-15,69.95,71.1899,69.31,70.89,1258247,69.95,71.1899,69.31,70.89,1258247,0.0,1.0
2024-10-16,70.62,71.5,69.62,69.92,1178943,70.62,71.5,69.62,69.92,1178943,0.0,1.0
2024-10-17,69.23,70.65,68.55,70.57,1324524,69.23,70.65,68.55,70.57,1324524,0.0,1.0
2024-10-18,71.93,71.99,69.31,69.64,2949381,71.93,71.99,69.31,69.64,2949381,0.0,1.0
2024-10-21,69.48,71.6125,69.01,71.05,1209237,69.48,71.6125,69.01,71.05,1209237,0.0,1.0
2024-10-22,70.58,71.36,68.3,68.7,1203365,70.58,71.36,68.3,68.7,1203365,0.0,1.0
2024-10-23,70.27,71.43,69.1766,70.56,1077608,70.27,71.43,69.1766,70.56,1077608,0.0,1.0
2024-10-24,70.26,71.49,69.99,70.51,850078,70.26,71.49,69.99,70.51,850078,0.0,1.0
2024-10-25,69.11,70.815,68.91,70.2,864851,69.11,70.815,68.91,70.2,864851,0.0,1.0
2024-10-28,69.35,70.45,69.05,69.66,1608791,69.35,70.45,69.05,69.66,1608791,0.0,1.0
2024-10-29,69.64,70.05,68.61,69.69,1293761,69.64,70.05,68.61,69.69,1293761,0.0,1.0
2024-10-30,70.46,71.745,69.38,69.86,1083521,70.46,71.745,69.38,69.86,1083521,0.0,1.0
2024-10-31,68.93,70.64,68.38,70.28,1470110,68.93,70.64,68.38,70.28,1470110,0.0,1.0
2024-11-01,69.8,70.16,67.57,68.77,2470029,69.8,70.16,67.57,68.77,2470029,0.0,1.0
2024-11-04,71.13,72.62,69.53,69.53,1721014,71.13,72.62,69.53,69.53,1721014,0.0,1.0
2024-11-05,71.51,72.83,70.235,70.56,4100525,71.51,72.83,70.235,70.56,4100525,0.0,1.0
2024-11-06,54.72,56.3595,50.21,55.7,16779046,54.72,56.3595,50.21,55.7,16779046,0.0,1.0
2024-11-07,53.23,56.01,51.93,54.85,4749146,53.23,56.01,51.93,54.85,4749146,0.0,1.0
2024-11-08,51.48,53.94,50.9,53.14,4689229,51.48,53.94,50.9,53.14,4689229,0.0,1.0
2024-11-11,51.33,51.95,50.36,51.08,3592529,51.33,51.95,50.36,51.08,3592529,0.0,1.0
2024-11-12,50.16,51.0,48.02,50.61,4194276,50.16,51.0,48.02,50.61,4194276,0.0,1.0
2024-11-13,50.73,52.32,49.24,50.24,7092382,50.73,52.32,49.24,50.24,7092382,0.0,1.0
2024-11-14,50.93,51.69,49.165,50.1,3142734,50.93,51.69,49.165,50.1,3142734,0.0,1.0
2024-11-15,49.33,50.955,48.72,50.9,2493143,49.33,50.955,48.72,50.9,2493143,0.0,1.0
2024-11-18,49.54,50.0,48.82,48.98,2439938,49.54,50.0,48.82,48.98,2439938,0.0,1.0
2024-11-19,53.92,54.55,49.29,49.47,2889285,53.92,54.55,49.29,49.47,2889285,0.0,1.0
2024-11-20,52.7,54.39,51.7108,54.14,2141907,52.7,54.39,51.7108,54.14,2141907,0.0,1.0
2024-11-21,53.07,54.06,52.17,52.77,2578516,53.07,54.06,52.17,52.77,2578516,0.0,1.0
2024-11-22,52.91,54.26,52.79,53.32,2005479,52.91,54.26,52.79,53.32,2005479,0.0,1.0
2024-11-25,55.14,55.38,52.81,53.1,3100739,55.14,55.38,52.81,53.1,3100739,0.0,1.0
2024-11-26,60.1,61.215,57.8,60.3,5857293,60.1,61.215,57.8,60.3,5857293,0.0,1.0
2024-11-27,61.69,61.95,59.87,60.41,2495453,61.69,61.95,59.87,60.41,2495453,0.0,1.0
2024-11-29,62.08,62.28,61.15,61.37,1254807,62.08,62.28,61.15,61.37,1254807,0.0,1.0
2024-12-02,61.69,61.845,60.11,61.16,1801774,61.69,61.845,60.11,61.16,1801774,0.0,1.0
2024-12-03,60.56,62.26,60.52,61.57,2556584,60.56,62.26,60.52,61.57,2556584,0.0,1.0
2024-12-04,64.14,64.56,60.62,61.01,2630648,64.14,64.56,60.62,61.01,2630648,0.0,1.0
2024-12-05,62.61,64.77,62.02,63.53,1903306,62.61,64.77,62.02,63.53,1903306,0.0,1.0
2024-12-06,62.46,64.32,62.2535,62.74,2263398,62.46,64.32,62.2535,62.74,2263398,0.0,1.0
2024-12-09,61.8,63.84,61.8,62.62,1343871,61.8,63.84,61.8,62.62,1343871,0.0,1.0
2024-12-10,61.58,63.21,61.28,62.03,1512844,61.58,63.21,61.28,62.03,1512844,0.0,1.0
2024-12-11,63.16,63.89,61.73,61.97,1770521,63.16,63.89,61.73,61.97,1770521,0.0,1.0
2024-12-12,62.51,64.545,62.48,63.2,2234209,62.51,64.545,62.48,63.2,2234209,0.0,1.0
2024-12-13,61.25,63.1,60.61,62.41,1482109,61.25,63.1,60.61,62.41,1482109,0.0,1.0
2024-12-16,60.75,61.92,60.23,61.38,1694693,60.75,61.92,60.23,61.38,1694693,0.0,1.0
2024-12-17,60.37,62.15,60.19,60.98,2310189,60.37,62.15,60.19,60.98,2310189,0.0,1.0
2024-12-18,57.38,60.62,57.19,60.07,2095538,57.38,60.62,57.19,60.07,2095538,0.0,1.0
2024-12-19,56.11,57.44,55.65,57.27,2059193,56.11,57.44,55.65,57.27,2059193,0.0,1.0
2024-12-20,59.4,59.7,55.98,56.04,3273830,59.4,59.7,55.98,56.04,3273830,0.0,1.0
2024-12-23,58.93,59.55,58.21,59.03,924831,58.93,59.55,58.21,59.03,924831,0.0,1.0
2024-12-24,58.11,58.95,57.64,58.21,485080,58.11,58.95,57.64,58.21,485080,0.0,1.0
2024-12-26,57.48,58.66,57.29,57.86,951134,57.48,58.66,57.29,57.86,951134,0.0,1.0
2024-12-27,57.55,58.0,57.01,57.27,1069157,57.55,58.0,57.01,57.27,1069157,0.0,1.0
2024-12-30,56.2,57.227,55.61,57.16,1351164,56.2,57.227,55.61,57.16,1351164,0.0,1.0
2024-12-31,56.19,57.11,55.94,56.72,798942,56.19,57.11,55.94,56.72,798942,0.0,1.0
2025-01-02,56.925,58.795,56.295,57.51,1266970,56.925,58.795,56.295,57.51,1266970,0.0,1.0
2025-01-03,57.25,57.59,56.43,57.28,1463276,57.25,57.59,56.43,57.28,1463276,0.0,1.0
2025-01-06,57.8,58.39,57.29,57.76,1661767,57.8,58.39,57.29,57.76,1661767,0.0,1.0
2025-01-07,57.1,59.95,56.94,58.62,2310853,57.1,59.95,56.94,58.62,2310853,0.0,1.0
2025-01-08,56.68,57.31,54.74,56.98,2499764,56.68,57.31,54.74,56.98,2499764,0.0,1.0
2025-01-10,56.5,56.63,54.93,56.02,2458044,56.5,56.63,54.93,56.02,2458044,0.0,1.0
2025-01-13,58.51,60.88,55.36,58.55,2969369,58.51,60.88,55.36,58.55,2969369,0.0,1.0
2025-01-14,54.2,59.94,53.39,58.89,3814410,54.2,59.94,53.39,58.89,3814410,0.0,1.0
2025-01-15,53.52,56.48,53.34,55.49,3274738,53.52,56.48,53.34,55.49,3274738,0.0,1.0
2025-01-16,50.44,53.76,49.79,53.55,6051595,50.44,53.76,49.79,53.55,6051595,0.0,1.0
2025-01-17,51.74,52.9,50.49,50.79,2930990,51.74,52.9,50.49,50.79,2930990,0.0,1.0
2025-01-21,54.26,54.86,52.37,52.51,2388826,54.26,54.86,52.37,52.51,2388826,0.0,1.0
2025-01-22,54.79,55.15,53.18,54.06,2792947,54.79,55.15,53.18,54.06,2792947,0.0,1.0
2025-01-23,55.13,55.2,51.8,55.18,3535604,55.13,55.2,51.8,55.18,3535604,0.0,1.0
2025-01-24,55.98,56.0,53.61,54.84,1779850,55.98,56.0,53.61,54.84,1779850,0.0,1.0
2025-01-27,55.68,57.26,55.2,55.84,1718857,55.68,57.26,55.2,55.84,1718857,0.0,1.0
2025-01-28,55.41,56.63,54.69,55.93,1688956,55.41,56.63,54.69,55.93,1688956,0.0,1.0
2025-01-29,54.89,55.95,54.452,55.4,999178,54.89,55.95,54.452,55.4,999178,0.0,1.0
2025-01-30,56.03,56.745,55.11,55.34,1334932,56.03,56.745,55.11,55.34,1334932,0.0,1.0
2025-01-31,56.05,57.23,55.365,56.48,1476028,56.05,57.23,55.365,56.48,1476028,0.0,1.0
2025-02-03,55.24,56.12,53.99,54.82,1322634,55.24,56.12,53.99,54.82,1322634,0.0,1.0
2025-02-04,54.75,56.25,54.23,55.86,1408339,54.75,56.25,54.23,55.86,1408339,0.0,1.0
2025-02-05,55.78,55.95,54.35,54.66,1440615,55.78,55.95,54.35,54.66,1440615,0.0,1.0
2025-02-06,54.28,56.21,53.72,55.73,1228293,54.28,56.21,53.72,55.73,1228293,0.0,1.0
2025-02-07,53.53,54.8783,52.43,54.32,1716737,53.53,54.8783,52.43,54.32,1716737,0.0,1.0
2025-02-10,52.38,53.94,51.73,53.91,1281686,52.38,53.94,51.73,53.91,1281686,0.0,1.0
2025-02-11,51.06,52.17,50.88,51.91,1986154,51.06,52.17,50.88,51.91,1986154,0.0,1.0
2025-02-12,50.34,51.14,49.96,50.38,1427827,50.34,51.14,49.96,50.38,1427827,0.0,1.0
2025-02-13,50.59,51.75,49.77,50.9,2023659,50.59,51.75,49.77,50.9,2023659,0.0,1.0
2025-02-14,49.31,51.6,49.2,50.63,2249135,49.31,51.6,49.2,50.63,2249135,0.0,1.0
2025-02-18,49.63,51.45,49.44,49.8,2973033,49.63,51.45,49.44,49.8,2973033,0.0,1.0
2025-02-19,50.48,51.35,49.25,49.565,3356917,50.48,51.35,49.25,49.565,3356917,0.0,1.0
2025-02-20,49.51,49.72,45.935,48.0,5327842,49.51,49.72,45.935,48.0,5327842,0.0,1.0
2025-02-21,49.26,50.98,48.76,49.82,3339617,49.26,50.98,48.76,49.82,3339617,0.0,1.0
2025-02-24,51.28,51.91,48.56,49.04,2407544,51.28,51.91,48.56,49.04,2407544,0.0,1.0
2025-02-25,50.18,51.315,49.14,51.14,2017383,50.18,51.315,49.14,51.14,2017383,0.0,1.0
2025-02-26,48.5,51.03,48.09,50.11,1969576,48.5,51.03,48.09,50.11,1969576,0.0,1.0
2025-02-27,47.82,48.71,47.56,48.1,2339167,47.82,48.71,47.56,48.1,2339167,0.0,1.0
2025-02-28,47.41,48.96,46.55,47.85,3106859,47.41,48.96,46.55,47.85,3106859,0.0,1.0
2025-03-03,47.55,50.17,47.2201,47.36,2152077,47.55,50.17,47.2201,47.36,2152077,0.0,1.0
2025-03-04,48.78,49.52,45.7972,46.66,3663009,48.78,49.52,45.7972,46.66,3663009,0.0,1.0
2025-03-05,47.63,49.14,47.49,48.85,2088948,47.63,49.14,47.49,48.85,2088948,0.0,1.0
2025-03-06,46.64,48.25,46.21,47.4,1732684,46.64,48.25,46.21,47.4,1732684,0.0,1.0
2025-03-07,47.06,47.94,45.54,46.24,2374668,47.06,47.94,45.54,46.24,2374668,0.0,1.0
2025-03-10,44.97,47.52,44.5,46.27,2816242,44.97,47.52,44.5,46.27,2816242,0.0,1.0
2025-03-11,45.89,46.34,44.45,45.16,1800611,45.89,46.34,44.45,45.16,1800611,0.0,1.0
2025-03-12,46.35,46.99,46.0,46.37,1524758,46.35,46.99,46.0,46.37,1524758,0.0,1.0
2025-03-13,43.04,45.725,42.06,45.31,3358735,43.04,45.725,42.06,45.31,3358735,0.0,1.0
2025-03-14,45.0,45.04,43.29,43.54,1704043,45.0,45.04,43.29,43.54,1704043,0.0,1.0
2025-03-17,45.18,45.96,44.94,45.56,1956921,45.18,45.96,44.94,45.56,1956921,0.0,1.0
2025-03-18,44.92,45.18,43.75,45.18,1862646,44.92,45.18,43.75,45.18,1862646,0.0,1.0
2025-03-19,45.7,46.44,44.63,44.63,1531779,45.7,46.44,44.63,44.63,1531779,0.0,1.0
2025-03-20,44.28,45.7,44.23,45.24,1604645,44.28,45.7,44.23,45.24,1604645,0.0,1.0
2025-03-21,45.62,45.82,44.0,44.47,3145381,45.62,45.82,44.0,44.47,3145381,0.0,1.0
2025-03-24,47.09,47.23,46.1,46.21,1460270,47.09,47.23,46.1,46.21,1460270,0.0,1.0
2025-03-25,45.67,46.99,45.23,46.89,1522315,45.67,46.99,45.23,46.89,1522315,0.0,1.0
2025-03-26,44.92,46.29,44.78,45.68,1374090,44.92,46.29,44.78,45.68,1374090,0.0,1.0
2025-03-27,44.99,45.885,44.65,44.79,1169178,44.99,45.885,44.65,44.79,1169178,0.0,1.0
2025-03-28,43.66,44.98,43.545,44.94,1336911,43.66,44.98,43.545,44.94,1336911,0.0,1.0
2025-03-31,43.29,43.845,42.51,43.03,1373138,43.29,43.845,42.51,43.03,1373138,0.0,1.0
2025-04-01,43.45,44.12,42.62,43.42,3218069,43.45,44.12,42.62,43.42,3218069,0.0,1.0
2025-04-02,44.56,45.16,42.54,42.85,1681740,44.56,45.16,42.54,42.85,1681740,0.0,1.0
2025-04-03,44.28,45.28,43.2701,43.72,2400932,44.28,45.28,43.2701,43.72,2400932,0.0,1.0
2025-04-04,42.55,44.92,41.96,43.31,4616283,42.55,44.92,41.96,43.31,4616283,0.0,1.0
2025-04-07,43.83,46.48,40.12,40.742,5777962,43.83,46.48,40.12,40.742,5777962,0.0,1.0
2025-04-08,40.31,45.66,39.97,44.7,4467033,40.31,45.66,39.97,44.7,4467033,0.0,1.0
2025-04-09,45.5,46.15,40.18,40.18,5153143,45.5,46.15,40.18,40.18,5153143,0.0,1.0
2025-04-10,43.74,44.8,42.34,44.0,2979197,43.74,44.8,42.34,44.0,2979197,0.0,1.0
2025-04-11,44.45,44.49,42.24,43.63,3097944,44.45,44.49,42.24,43.63,3097944,0.0,1.0
2025-04-14,44.25,45.3,43.71,45.12,1827485,44.25,45.3,43.71,45.12,1827485,0.0,1.0
2025-04-15,43.67,44.58,42.91,43.96,1580889,43.67,44.58,42.91,43.96,1580889,0.0,1.0
2025-04-16,42.26,43.735,41.87,43.38,2901425,42.26,43.735,41.87,43.38,2901425,0.0,1.0
2025-04-17,41.58,42.81,40.8264,41.91,3157662,41.58,42.81,40.8264,41.91,3157662,0.0,1.0
2025-04-21,43.1,44.17,40.8,41.36,3925628,43.1,44.17,40.8,41.36,3925628,0.0,1.0
2025-04-22,44.15,44.49,42.56,43.3,2033992,44.15,44.49,42.56,43.3,2033992,0.0,1.0
2025-04-23,44.09,46.07,43.98,45.17,1708520,44.09,46.07,43.98,45.17,1708520,0.0,1.0
2025-04-24,45.6,45.64,44.078,44.56,1248019,45.6,45.64,44.078,44.56,1248019,0.0,1.0
2025-04-25,45.46,45.79,44.5,44.78,1093730,45.46,45.79,44.5,44.78,1093730,0.0,1.0
2025-04-28,45.59,46.47,45.08,45.99,1264053,45.59,46.47,45.08,45.99,1264053,0.0,1.0
2025-04-29,44.79,45.93,44.54,45.8,2196959,44.79,45.93,44.54,45.8,2196959,0.0,1.0
2025-04-30,45.64,45.84,44.17,44.46,2079723,45.64,45.84,44.17,44.46,2079723,0.0,1.0
2025-05-01,47.16,47.58,45.16,45.64,4973354,47.16,47.58,45.16,45.64,4973354,0.0,1.0
2025-05-02,51.55,54.712,49.94,52.12,6909226,51.55,54.712,49.94,52.12,6909226,0.0,1.0
2025-05-05,53.33,54.37,50.72,51.3,4058025,53.33,54.37,50.72,51.3,4058025,0.0,1.0
2025-05-06,53.99,54.49,52.12,53.0,4315733,53.99,54.49,52.12,53.0,4315733,0.0,1.0
2025-05-07,53.28,54.38,52.435,54.38,3349637,53.28,54.38,52.435,54.38,3349637,0.0,1.0
2025-05-08,53.06,53.89,52.28,53.89,1974673,53.06,53.89,52.28,53.89,1974673,0.0,1.0
2025-05-09,51.63,53.67,51.58,52.91,1975263,51.63,53.67,51.58,52.91,1975263,0.0,1.0
2025-05-12,53.4,53.86,52.14,53.02,1768473,53.4,53.86,52.14,53.02,1768473,0.0,1.0
2025-05-13,53.67,54.52,52.5,53.25,2338823,53.67,54.52,52.5,53.25,2338823,0.0,1.0
2025-05-14,54.87,54.95,51.85,53.52,4054392,54.87,54.95,51.85,53.52,4054392,0.0,1.0
2025-05-15,56.17,56.45,53.055,54.88,4452499,56.17,56.45,53.055,54.88,4452499,0.0,1.0
2025-05-16,56.42,57.7,55.55,56.38,3213345,56.42,57.7,55.55,56.38,3213345,0.0,1.0
2025-05-19,56.94,57.12,55.03,55.46,1922265,56.94,57.12,55.03,55.46,1922265,0.0,1.0
2025-05-20,57.81,57.88,56.38,56.8,2293799,57.81,57.88,56.38,56.8,2293799,0.0,1.0
2025-05-21,56.89,57.66,56.24,57.24,3315335,56.89,57.66,56.24,57.24,3315335,0.0,1.0
2025-05-22,56.48,57.38,56.01,56.64,2680421,56.48,57.38,56.01,56.64,2680421,0.0,1.0
2025-05-23,56.95,57.315,55.26,55.78,2057392,56.95,57.315,55.26,55.78,2057392,0.0,1.0
2025-05-27,56.56,57.31,55.82,57.04,2310236,56.56,57.31,55.82,57.04,2310236,0.0,1.0
2025-05-28,58.08,58.68,56.29,56.54,2504580,58.08,58.68,56.29,56.54,2504580,0.0,1.0
2025-05-29,57.62,58.67,57.01,58.67,2372928,57.62,58.67,57.01,58.67,2372928,0.0,1.0
2025-05-30,56.28,57.43,56.055,57.33,13566384,56.28,57.43,56.055,57.33,13566384,0.0,1.0
2025-06-02,56.13,56.73,54.95,56.12,2865851,56.13,56.73,54.95,56.12,2865851,0.0,1.0
2025-06-03,54.84,56.02,54.35,55.7,3515624,54.84,56.02,54.35,55.7,3515624,0.0,1.0
2025-06-04,55.17,56.0,54.59,55.03,2061174,55.17,56.0,54.59,55.03,2061174,0.0,1.0
2025-06-05,54.38,55.595,54.165,55.02,2084471,54.38,55.595,54.165,55.02,2084471,0.0,1.0
2025-06-06,54.87,55.778,54.43,54.82,2026318,54.87,55.778,54.43,54.82,2026318,0.0,1.0
2025-06-09,54.63,55.34,53.61,55.0,1469384,54.63,55.34,53.61,55.0,1469384,0.0,1.0
2025-06-10,56.18,56.62,54.62,54.75,3807584,56.18,56.62,54.62,54.75,3807584,0.0,1.0
2025-06-11,55.66,57.14,55.16,56.61,2706443,55.66,57.14,55.16,56.61,2706443,0.0,1.0
2025-06-12,54.01,55.495,53.36,55.32,1916022,54.01,55.495,53.36,55.32,1916022,0.0,1.0
2025-06-13,53.52,54.21,53.08,53.2,1266219,53.52,54.21,53.08,53.2,1266219,0.0,1.0
2025-06-16,53.3,54.52,52.45,54.3,2819908,53.3,54.52,52.45,54.3,2819908,0.0,1.0
2025-06-17,52.54,53.28,51.5013,52.39,2523280,52.54,53.28,51.5013,52.39,2523280,0.0,1.0
2025-06-18,52.34,53.3,51.99,52.98,2930212,52.34,53.3,51.99,52.98,2930212,0.0,1.0
2025-06-20,53.02,53.07,52.17,52.77,3804708,53.02,53.07,52.17,52.77,3804708,0.0,1.0
2025-06-23,52.54,53.2,51.05,52.68,2266396,52.54,53.2,51.05,52.68,2266396,0.0,1.0
2025-06-24,51.17,53.0,50.7,52.54,2497103,51.17,53.0,50.7,52.54,2497103,0.0,1.0
2025-06-25,51.92,52.16,50.09,50.93,3233675,51.92,52.16,50.09,50.93,3233675,0.0,1.0
2025-06-26,51.81,52.97,51.01,52.39,2839888,51.81,52.97,51.01,52.39,2839888,0.0,1.0
2025-06-27,53.65,57.4,50.19,51.25,9084306,53.65,57.4,50.19,51.25,9084306,0.0,1.0
2025-06-30,53.14,53.9378,52.73,53.57,2168730,53.14,53.9378,52.73,53.57,2168730,0.0,1.0
2025-07-01,54.6,55.085,52.6,52.85,2881133,54.6,55.085,52.6,52.85,2881133,0.0,1.0
2025-07-02,53.86,54.735,53.37,54.6,2386748,53.86,54.735,53.37,54.6,2386748,0.0,1.0
2025-07-03,53.36,54.23,52.9,53.63,1668708,53.36,54.23,52.9,53.63,1668708,0.0,1.0
2025-07-07,52.48,53.6799,52.31,53.43,1754207,52.48,53.6799,52.31,53.43,1754207,0.0,1.0
2025-07-08,53.54,53.58,52.0,52.45,2676968,53.54,53.58,52.0,52.45,2676968,0.0,1.0
2025-07-09,55.31,55.9,53.87,54.81,2585893,55.31,55.9,53.87,54.81,2585893,0.0,1.0
2025-07-10,53.32,55.46,52.195,55.22,3888052,53.32,55.46,52.195,55.22,3888052,0.0,1.0
2025-07-11,51.91,53.81,51.76,53.05,1748730,51.91,53.81,51.76,53.05,1748730,0.0,1.0
2025-07-14,54.3,54.47,51.37,51.38,2262926,54.3,54.47,51.37,51.38,2262926,0.0,1.0
2025-07-15,52.99,54.85,52.76,54.25,2624823,52.99,54.85,52.76,54.25,2624823,0.0,1.0
2025-07-16,53.67,53.79,52.2,53.19,1571543,53.67,53.79,52.2,53.19,1571543,0.0,1.0
2025-07-17,52.21,53.95,52.17,53.57,1692494,52.21,53.95,52.17,53.57,1692494,0.0,1.0
2025-07-18,50.46,52.819,50.28,52.8,2153721,50.46,52.819,50.28,52.8,2153721,0.0,1.0
2025-07-21,48.36,50.77,48.32,50.72,2245143,48.36,50.77,48.32,50.72,2245143,0.0,1.0
2025-07-22,49.83,50.46,48.19,48.51,2567886,49.83,50.46,48.19,48.51,2567886,0.0,1.0
2025-07-23,48.41,50.275,48.15,49.88,2134583,48.41,50.275,48.15,49.88,2134583,0.0,1.0
2025-07-24,48.77,49.93,48.26,48.5,2459723,48.77,49.93,48.26,48.5,2459723,0.0,1.0
2025-07-25,48.49,49.22,48.325,48.87,1240565,48.49,49.22,48.325,48.87,1240565,0.0,1.0
2025-07-28,48.04,49.06,47.9,48.65,1598305,48.04,49.06,47.9,48.65,1598305,0.0,1.0
2025-07-29,47.54,48.074,46.97,48.07,2155776,47.54,48.074,46.97,48.07,2155776,0.0,1.0
2025-07-30,46.8,47.72,46.63,47.62,1877534,46.8,47.72,46.63,47.62,1877534,0.0,1.0
2025-07-31,46.95,49.57,46.06,46.31,4295270,46.95,49.57,46.06,46.31,4295270,0.0,1.0
2025-08-01,47.76,47.94,46.5,46.58,2535864,47.76,47.94,46.5,46.58,2535864,0.0,1.0
2025-08-04,46.83,48.24,46.16,47.66,2914358,46.83,48.24,46.16,47.66,2914358,0.0,1.0
2025-08-05,47.36,48.02,46.3,46.74,2371194,47.36,48.02,46.3,46.74,2371194,0.0,1.0
2025-08-06,46.91,47.58,46.06,47.33,4235166,46.91,47.58,46.06,47.33,4235166,0.0,1.0
2025-08-07,43.16,43.5093,38.8118,39.0,17863093,43.16,43.5093,38.8118,39.0,17863093,0.0,1.0
2025-08-08,40.99,44.21,40.95,43.53,6212826,40.99,44.21,40.95,43.53,6212826,0.0,1.0
2025-08-11,40.91,41.5725,40.55,40.87,4501481,40.91,41.5725,40.55,40.87,4501481,0.0,1.0
2025-08-12,41.74,41.91,41.15,41.195,3509282,41.74,41.91,41.15,41.195,3509282,0.0,1.0
2025-08-13,44.91,45.4494,42.02,42.02,5266810,44.91,45.4494,42.02,42.02,5266810,0.0,1.0
2025-08-14,44.99,45.075,43.665,44.74,4090178,44.99,45.075,43.665,44.74,4090178,0.0,1.0
2025-08-15,45.6,46.26,44.79,45.73,3885930,45.6,46.26,44.79,45.73,3885930,0.0,1.0
2025-08-18,45.09,45.8485,44.8,45.43,2851652,45.09,45.8485,44.8,45.43,2851652,0.0,1.0
2025-08-19,45.68,46.5699,45.0,45.35,2866823,45.68,46.5699,45.0,45.35,2866823,0.0,1.0
2025-08-20,47.0,47.09,44.9,45.45,3785401,47.0,47.09,44.9,45.45,3785401,0.0,1.0
2025-08-21,46.68,47.18,46.265,46.69,2135779,46.68,47.18,46.265,46.69,2135779,0.0,1.0
2025-08-22,47.47,47.86,46.5701,46.96,2023821,47.47,47.86,46.5701,46.96,2023821,0.0,1.0
2025-08-25,45.66,47.235,45.38,47.08,1792624,45.66,47.235,45.38,47.08,1792624,0.0,1.0
2025-08-26,46.11,46.74,45.72,45.74,2215422,46.11,46.74,45.72,45.74,2215422,0.0,1.0
2025-08-27,46.71,47.47,46.16,46.2,2146233,46.71,47.47,46.16,46.2,2146233,0.0,1.0
2025-08-28,46.95,47.76,46.88,47.0,2281951,46.95,47.76,46.88,47.0,2281951,0.0,1.0
2025-08-29,47.42,47.45,46.3,46.95,3318568,47.42,47.45,46.3,46.95,3318568,0.0,1.0
2025-09-02,48.01,48.41,47.28,47.43,2316431,48.01,48.41,47.28,47.43,2316431,0.0,1.0
2025-09-03,49.27,49.5,47.81,48.33,2791840,49.27,49.5,47.81,48.33,2791840,0.0,1.0
2025-09-04,51.41,52.76,50.88,51.24,6815935,51.41,52.76,50.88,51.24,6815935,0.0,1.0
2025-09-05,53.81,54.355,51.18,51.49,4185226,53.81,54.355,51.18,51.49,4185226,0.0,1.0
2025-09-08,53.89,53.97,52.16,53.91,2812788,53.89,53.97,52.16,53.91,2812788,0.0,1.0
2025-09-09,55.41,55.58,53.6,53.83,3527117,55.41,55.58,53.6,53.83,3527117,0.0,1.0
2025-09-10,54.77,55.66,54.1,55.21,2560681,54.77,55.66,54.1,55.21,2560681,0.0,1.0
2025-09-11,56.0,56.52,55.02,55.34,2440729,56.0,56.52,55.02,55.34,2440729,0.0,1.0
2025-09-12,53.94,56.33,53.88,56.22,2321298,53.94,56.33,53.88,56.22,2321298,0.0,1.0
2025-09-15,53.43,54.51,53.21,53.94,2558177,53.43,54.51,53.21,53.94,2558177,0.0,1.0
2025-09-16,52.94,53.96,52.63,53.52,2116113,52.94,53.96,52.63,53.52,2116113,0.0,1.0
2025-09-17,52.38,53.63,52.11,52.76,2233492,52.38,53.63,52.11,52.76,2233492,0.0,1.0
2025-09-18,53.59,53.81,52.5001,53.0,2146775,53.59,53.81,52.5001,53.0,2146775,0.0,1.0
2025-09-19,53.32,53.4,52.68,53.38,3098139,53.32,53.4,52.68,53.38,3098139,0.0,1.0
2025-09-22,53.56,53.86,52.38,52.88,2201977,53.56,53.86,52.38,52.88,2201977,0.0,1.0
2025-09-23,52.41,53.96,52.26,53.7,2214645,52.41,53.96,52.26,53.7,2214645,0.0,1.0
2025-09-24,53.12,53.29,51.75,52.33,1734612,53.12,53.29,51.75,52.33,1734612,0.0,1.0
2025-09-25,53.68,54.74,52.39,53.09,2560464,53.68,54.74,52.39,53.09,2560464,0.0,1.0
2025-09-26,53.57,54.07,53.01,53.91,2253006,53.57,54.07,53.01,53.91,2253006,0.0,1.0
2025-09-29,53.38,53.71,52.85,53.29,1842823,53.38,53.71,52.85,53.29,1842823,0.0,1.0
2025-09-30,54.71,54.98,53.14,53.38,2263561,54.71,54.98,53.14,53.38,2263561,0.0,1.0
2025-10-01,56.43,56.46,54.5,54.5,2404399,56.43,56.46,54.5,54.5,2404399,0.0,1.0
2025-10-02,56.19,56.925,55.56,56.87,1753080,56.19,56.925,55.56,56.87,1753080,0.0,1.0
2025-10-03,56.72,56.98,55.9,56.215,1625107,56.72,56.98,55.9,56.215,1625107,0.0,1.0
2025-10-06,57.63,57.85,56.378,56.72,1889522,57.63,57.85,56.378,56.72,1889522,0.0,1.0
2025-10-07,57.75,58.315,57.125,58.0,1929713,57.75,58.315,57.125,58.0,1929713,0.0,1.0
2025-10-08,59.32,59.84,57.925,57.925,2223879,59.32,59.84,57.925,57.925,2223879,0.0,1.0
2025-10-09,59.46,60.26,59.24,59.32,1561619,59.46,60.26,59.24,59.32,1561619,0.0,1.0
2025-10-10,58.34,59.66,57.91,59.6,2443820,58.34,59.66,57.91,59.6,2443820,0.0,1.0
2025-10-13,59.36,59.69,57.75,58.2,2258879,59.36,59.69,57.75,58.2,2258879,0.0,1.0
2025-10-14,60.56,60.965,58.5304,58.85,2053781,60.56,60.965,58.5304,58.85,2053781,0.0,1.0
2025-10-15,60.58,62.31,60.56,61.0,1981942,60.58,62.31,60.56,61.0,1981942,0.0,1.0
2025-10-16,61.29,62.08,60.39,60.68,1876544,61.29,62.08,60.39,60.68,1876544,0.0,1.0
2025-10-17,61.23,62.105,60.895,61.31,2152038,61.23,62.105,60.895,61.31,2152038,0.0,1.0
2025-10-20,62.73,63.06,61.75,61.8,2139800,62.73,63.06,61.75,61.8,2139800,0.0,1.0
2025-10-21,63.41,64.2099,62.5,63.19,1648544,63.41,64.2099,62.5,63.19,1648544,0.0,1.0
2025-10-22,62.91,64.31,62.85,63.54,2490344,62.91,64.31,62.85,63.54,2490344,0.0,1.0
2025-10-23,64.85,64.925,63.05,63.37,2171487,64.85,64.925,63.05,63.37,2171487,0.0,1.0
2025-10-24,64.64,65.435,64.4201,64.875,1976776,64.64,65.435,64.4201,64.875,1976776,0.0,1.0
2025-10-27,63.5,65.0,63.295,64.85,2987510,63.5,65.0,63.295,64.85,2987510,0.0,1.0
2025-10-28,63.3,63.61,62.39,63.22,2429620,63.3,63.61,62.39,63.22,2429620,0.0,1.0
2025-10-29,62.74,63.94,62.54,62.54,2036696,62.74,63.94,62.54,62.54,2036696,0.0,1.0
2025-10-30,63.22,64.32,62.55,62.55,1816891,63.22,64.32,62.55,62.55,1816891,0.0,1.0
2025-10-31,64.69,64.81,62.56,63.22,2424629,64.69,64.81,62.56,63.22,2424629,0.0,1.0
2025-11-03,66.98,67.31,64.02,64.9,6359127,66.98,67.31,64.02,64.9,6359127,0.0,1.0
2025-11-04,69.59,72.81,67.61,70.08,8899965,69.59,72.81,67.61,70.08,8899965,0.0,1.0
2025-11-05,69.63,70.36,68.65,69.38,3977496,69.63,70.36,68.65,69.38,3977496,0.0,1.0
2025-11-06,67.22,70.0,66.73,69.91,2797496,67.22,70.0,66.73,69.91,2797496,0.0,1.0
2025-11-07,66.18,67.27,64.92,66.53,3006904,66.18,67.27,64.92,66.53,3006904,0.0,1.0
2025-11-10,66.58,67.895,66.2,67.59,2183783,66.58,67.895,66.2,67.59,2183783,0.0,1.0
2025-11-11,67.5,68.12,66.25,66.25,2548287,67.5,68.12,66.25,66.25,2548287,0.0,1.0
2025-11-12,68.37,69.08,67.02,67.285,3240767,68.37,69.08,67.02,67.285,3240767,0.0,1.0
2025-11-13,67.75,68.98,67.54,67.9,1928489,67.75,68.98,67.54,67.9,1928489,0.0,1.0
2025-11-14,67.03,68.26,65.603,66.83,1734834,67.03,68.26,65.603,66.83,1734834,0.0,1.0
2025-11-17,67.15,68.79,66.375,66.42,2357683,67.15,68.79,66.375,66.42,2357683,0.0,1.0
2025-11-18,69.68,70.0,66.0,66.87,3547832,69.68,70.0,66.0,66.87,3547832,0.0,1.0
2025-11-19,86.18,89.67,69.11,69.5,20012256,86.18,89.67,69.11,69.5,20012256,0.0,1.0
2025-11-20,100.67,101.87,100.56,101.63,67812161,100.67,101.87,100.56,101.63,67812161,0.0,1.0
2025-11-21,100.9,101.04,100.75,100.99,19380266,100.9,101.04,100.75,100.99,19380266,0.0,1.0
2025-11-24,101.01,101.26,100.92,100.92,14859918,101.01,101.26,100.92,100.92,14859918,0.0,1.0
2025-11-25,101.13,101.15,100.98,101.0,12318447,101.13,101.15,100.98,101.0,12318447,0.0,1.0
2025-11-26,101.45,101.61,101.1159,101.12,6398585,101.45,101.61,101.1159,101.12,6398585,0.0,1.0