date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-04-25,17.88,18.75,17.69,18.63,325900,17.88,18.75,17.69,18.63,325900,0.0,1.0
2000-04-26,17.81,18.75,17.5,18.75,304000,17.81,18.75,17.5,18.75,304000,0.0,1.0
2000-04-27,18.0,18.75,17.13,17.31,309500,18.0,18.75,17.13,17.31,309500,0.0,1.0
2000-04-28,19.06,19.5,18.38,19.13,211900,19.06,19.5,18.38,19.13,211900,0.0,1.0
2000-05-01,24.5,24.63,19.06,19.28,578400,24.5,24.63,19.06,19.28,578400,0.0,1.0
2000-05-02,26.88,30.88,24.5,24.63,680800,26.88,30.88,24.5,24.63,680800,0.0,1.0
2000-05-03,27.94,28.5,27.13,27.5,967000,27.94,28.5,27.13,27.5,967000,0.0,1.0
2000-05-04,28.13,29.38,28.13,28.13,242900,28.13,29.38,28.13,28.13,242900,0.0,1.0
2000-05-05,28.13,28.63,28.0,28.38,171300,28.13,28.63,28.0,28.38,171300,0.0,1.0
2000-05-08,26.5,27.88,26.5,27.75,206600,26.5,27.88,26.5,27.75,206600,0.0,1.0
2000-05-09,26.56,28.25,26.5,27.13,273500,26.56,28.25,26.5,27.13,273500,0.0,1.0
2000-05-10,23.13,26.06,21.5,26.0,302700,23.13,26.06,21.5,26.0,302700,0.0,1.0
2000-05-11,22.31,23.5,21.5,23.38,177700,22.31,23.5,21.5,23.38,177700,0.0,1.0
2000-05-12,21.0,22.0,20.25,22.0,230800,21.0,22.0,20.25,22.0,230800,0.0,1.0
2000-05-15,21.0,21.13,20.25,21.13,77100,21.0,21.13,20.25,21.13,77100,0.0,1.0
2000-05-16,21.5,21.5,20.25,20.25,210900,21.5,21.5,20.25,20.25,210900,0.0,1.0
2000-05-17,21.13,21.38,20.75,21.38,170400,21.13,21.38,20.75,21.38,170400,0.0,1.0
2000-05-18,20.38,21.06,20.38,20.81,111600,20.38,21.06,20.38,20.81,111600,0.0,1.0
2000-05-19,22.63,23.38,20.13,20.13,225300,22.63,23.38,20.13,20.13,225300,0.0,1.0
2000-05-22,18.25,22.5,16.38,22.25,371900,18.25,22.5,16.38,22.25,371900,0.0,1.0
2000-05-23,17.38,19.0,16.75,18.0,194400,17.38,19.0,16.75,18.0,194400,0.0,1.0
2000-05-24,17.69,18.0,17.0,17.48,230100,17.69,18.0,17.0,17.48,230100,0.0,1.0
2000-05-25,17.63,18.0,17.44,17.63,221000,17.63,18.0,17.44,17.63,221000,0.0,1.0
2000-05-26,18.0,18.38,17.63,18.13,85500,18.0,18.38,17.63,18.13,85500,0.0,1.0
2000-05-30,18.56,18.75,18.0,18.13,152900,18.56,18.75,18.0,18.13,152900,0.0,1.0
2000-05-31,18.25,18.88,18.25,18.63,421000,18.25,18.88,18.25,18.63,421000,0.0,1.0
2000-06-01,21.5,24.25,20.0,24.25,218800,21.5,24.25,20.0,24.25,218800,0.0,1.0
2000-06-02,22.5,24.0,21.13,21.5,142700,22.5,24.0,21.13,21.5,142700,0.0,1.0
2000-06-05,29.06,30.0,22.69,22.75,353200,29.06,30.0,22.69,22.75,353200,0.0,1.0
2000-06-06,29.31,33.75,27.56,27.63,192000,29.31,33.75,27.56,27.63,192000,0.0,1.0
2000-06-07,30.94,31.25,28.63,29.38,429400,30.94,31.25,28.63,29.38,429400,0.0,1.0
2000-06-08,29.0,31.5,26.75,30.91,166400,29.0,31.5,26.75,30.91,166400,0.0,1.0
2000-06-09,30.06,30.31,28.75,29.25,308300,30.06,30.31,28.75,29.25,308300,0.0,1.0
2000-06-12,30.94,31.19,30.0,31.13,266600,30.94,31.19,30.0,31.13,266600,0.0,1.0
2000-06-13,29.94,30.63,28.5,30.63,195300,29.94,30.63,28.5,30.63,195300,0.0,1.0
2000-06-14,29.75,30.44,29.0,29.38,213700,29.75,30.44,29.0,29.38,213700,0.0,1.0
2000-06-15,29.19,29.88,28.63,29.75,64500,29.19,29.88,28.63,29.75,64500,0.0,1.0
2000-06-16,28.31,28.75,27.0,28.5,30100,28.31,28.75,27.0,28.5,30100,0.0,1.0
2000-06-19,28.81,29.5,28.0,28.0,166300,28.81,29.5,28.0,28.0,166300,0.0,1.0
2000-06-20,28.94,29.94,28.0,29.88,167700,28.94,29.94,28.0,29.88,167700,0.0,1.0
2000-06-21,32.0,32.0,28.63,28.63,520500,32.0,32.0,28.63,28.63,520500,0.0,1.0
2000-06-22,32.5,35.61,31.0,31.63,220400,32.5,35.61,31.0,31.63,220400,0.0,1.0
2000-06-23,29.63,32.69,29.63,32.69,79500,29.63,32.69,29.63,32.69,79500,0.0,1.0
2000-06-26,29.56,30.0,29.38,30.0,57600,29.56,30.0,29.38,30.0,57600,0.0,1.0
2000-06-27,29.88,30.0,29.25,29.38,41200,29.88,30.0,29.25,29.38,41200,0.0,1.0
2000-06-28,33.94,34.5,29.63,29.88,193000,33.94,34.5,29.63,29.88,193000,0.0,1.0
2000-06-29,35.25,36.5,34.0,35.0,198200,35.25,36.5,34.0,35.0,198200,0.0,1.0
2000-06-30,33.38,39.81,32.75,35.63,484300,33.38,39.81,32.75,35.63,484300,0.0,1.0
2000-07-03,33.0,34.0,31.75,33.81,52300,33.0,34.0,31.75,33.81,52300,0.0,1.0
2000-07-05,34.0,38.38,32.13,33.5,159200,34.0,38.38,32.13,33.5,159200,0.0,1.0
2000-07-06,37.44,39.0,34.02,35.38,76400,37.44,39.0,34.02,35.38,76400,0.0,1.0
2000-07-07,37.94,40.56,36.13,38.13,189900,37.94,40.56,36.13,38.13,189900,0.0,1.0
2000-07-10,39.0,41.0,37.38,39.25,175800,39.0,41.0,37.38,39.25,175800,0.0,1.0
2000-07-11,41.13,42.63,38.03,38.06,219300,41.13,42.63,38.03,38.06,219300,0.0,1.0
2000-07-12,44.5,46.75,42.0,42.98,325800,44.5,46.75,42.0,42.98,325800,0.0,1.0
2000-07-13,44.19,50.5,43.5,46.31,199600,44.19,50.5,43.5,46.31,199600,0.0,1.0
2000-07-14,40.5,45.13,37.63,45.13,141700,40.5,45.13,37.63,45.13,141700,0.0,1.0
2000-07-17,41.5,42.0,38.5,41.28,88300,41.5,42.0,38.5,41.28,88300,0.0,1.0
2000-07-18,41.63,43.31,39.13,41.5,77600,41.63,43.31,39.13,41.5,77600,0.0,1.0
2000-07-19,41.19,42.13,40.0,40.06,24900,41.19,42.13,40.0,40.06,24900,0.0,1.0
2000-07-20,42.0,42.75,40.5,40.56,34700,42.0,42.75,40.5,40.56,34700,0.0,1.0
2000-07-21,41.5,42.38,41.06,42.38,29900,41.5,42.38,41.06,42.38,29900,0.0,1.0
2000-07-24,47.0,48.25,42.88,42.94,120400,47.0,48.25,42.88,42.94,120400,0.0,1.0
2000-07-25,47.63,48.5,45.63,46.94,89600,47.63,48.5,45.63,46.94,89600,0.0,1.0
2000-07-26,49.25,50.0,47.5,48.5,145000,49.25,50.0,47.5,48.5,145000,0.0,1.0
2000-07-27,46.38,49.38,45.0,49.34,101200,46.38,49.38,45.0,49.34,101200,0.0,1.0
2000-07-28,42.13,47.48,41.0,47.0,115400,42.13,47.48,41.0,47.0,115400,0.0,1.0
2000-07-31,38.94,42.0,34.38,42.0,95200,38.94,42.0,34.38,42.0,95200,0.0,1.0
2000-08-01,40.0,40.5,38.38,39.22,110500,40.0,40.5,38.38,39.22,110500,0.0,1.0
2000-08-02,42.25,42.5,39.38,39.38,87400,42.25,42.5,39.38,39.38,87400,0.0,1.0
2000-08-03,42.69,42.75,40.5,42.0,44900,42.69,42.75,40.5,42.0,44900,0.0,1.0
2000-08-04,45.94,47.5,42.5,43.0,129400,45.94,47.5,42.5,43.0,129400,0.0,1.0
2000-08-07,44.94,47.06,44.0,47.03,92800,44.94,47.06,44.0,47.03,92800,0.0,1.0
2000-08-08,44.13,46.0,44.13,45.0,44900,44.13,46.0,44.13,45.0,44900,0.0,1.0
2000-08-09,41.75,42.69,37.75,42.0,56400,41.75,42.69,37.75,42.0,56400,0.0,1.0
2000-08-10,38.25,42.0,37.88,42.0,125900,38.25,42.0,37.88,42.0,125900,0.0,1.0
2000-08-11,40.63,41.0,38.25,38.5,67600,40.63,41.0,38.25,38.5,67600,0.0,1.0
2000-08-14,39.5,40.06,37.63,40.06,27600,39.5,40.06,37.63,40.06,27600,0.0,1.0
2000-08-15,39.0,39.94,39.0,39.81,34700,39.0,39.94,39.0,39.81,34700,0.0,1.0
2000-08-16,38.75,39.56,38.69,39.56,53000,38.75,39.56,38.69,39.56,53000,0.0,1.0
2000-08-17,42.38,42.5,39.25,39.5,37600,42.38,42.5,39.25,39.5,37600,0.0,1.0
2000-08-18,43.06,44.0,42.0,42.0,22800,43.06,44.0,42.0,42.0,22800,0.0,1.0
2000-08-21,45.0,45.5,42.69,44.34,42200,45.0,45.5,42.69,44.34,42200,0.0,1.0
2000-08-22,45.75,45.94,44.38,44.38,25400,45.75,45.94,44.38,44.38,25400,0.0,1.0
2000-08-23,41.38,45.94,41.25,45.88,298800,41.38,45.94,41.25,45.88,298800,0.0,1.0
2000-08-24,41.5,43.13,41.38,42.13,65100,41.5,43.13,41.38,42.13,65100,0.0,1.0
2000-08-25,42.06,43.0,41.31,41.34,157100,42.06,43.0,41.31,41.34,157100,0.0,1.0
2000-08-28,44.0,45.13,42.5,42.5,31300,44.0,45.13,42.5,42.5,31300,0.0,1.0
2000-08-29,45.13,45.5,44.0,45.0,82200,45.13,45.5,44.0,45.0,82200,0.0,1.0
2000-08-30,45.0,45.38,44.94,45.16,56600,45.0,45.38,44.94,45.16,56600,0.0,1.0
2000-08-31,45.0,45.13,44.88,45.0,134200,45.0,45.13,44.88,45.0,134200,0.0,1.0
2000-09-01,45.88,45.94,44.88,45.0,214700,45.88,45.94,44.88,45.0,214700,0.0,1.0
2000-09-05,46.0,47.75,45.75,45.84,147100,46.0,47.75,45.75,45.84,147100,0.0,1.0
2000-09-06,44.25,45.94,43.0,45.88,271300,44.25,45.94,43.0,45.88,271300,0.0,1.0
2000-09-07,45.81,46.0,43.58,43.91,48400,45.81,46.0,43.58,43.91,48400,0.0,1.0
2000-09-08,44.0,45.0,43.5,45.0,114700,44.0,45.0,43.5,45.0,114700,0.0,1.0
2000-09-11,42.25,44.0,42.0,44.0,236300,42.25,44.0,42.0,44.0,236300,0.0,1.0
2000-09-12,39.06,42.13,38.27,42.13,64700,39.06,42.13,38.27,42.13,64700,0.0,1.0
2000-09-13,34.88,39.0,33.75,39.0,217900,34.88,39.0,33.75,39.0,217900,0.0,1.0
2000-09-14,35.0,35.63,34.0,35.5,128300,35.0,35.63,34.0,35.5,128300,0.0,1.0
2000-09-15,35.75,38.0,34.88,35.63,191600,35.75,38.0,34.88,35.63,191600,0.0,1.0
2000-09-18,33.5,39.94,32.56,39.91,192000,33.5,39.94,32.56,39.91,192000,0.0,1.0
2000-09-19,33.63,34.5,33.0,34.22,113300,33.63,34.5,33.0,34.22,113300,0.0,1.0
2000-09-20,33.31,33.63,32.75,33.22,107100,33.31,33.63,32.75,33.22,107100,0.0,1.0
2000-09-21,31.5,33.75,31.5,33.5,93100,31.5,33.75,31.5,33.5,93100,0.0,1.0
2000-09-22,31.94,33.25,30.88,31.44,120600,31.94,33.25,30.88,31.44,120600,0.0,1.0
2000-09-25,34.94,35.88,33.25,33.94,202700,34.94,35.88,33.25,33.94,202700,0.0,1.0
2000-09-26,35.09,36.38,33.88,35.5,141300,35.09,36.38,33.88,35.5,141300,0.0,1.0
2000-09-27,33.75,35.63,33.5,34.84,109200,33.75,35.63,33.5,34.84,109200,0.0,1.0
2000-09-28,31.75,33.69,31.75,33.5,149900,31.75,33.69,31.75,33.5,149900,0.0,1.0
2000-09-29,31.38,33.63,30.69,32.38,336400,31.38,33.63,30.69,32.38,336400,0.0,1.0
2000-10-02,32.94,33.25,30.13,31.13,151500,32.94,33.25,30.13,31.13,151500,0.0,1.0
2000-10-03,32.13,34.13,31.25,32.44,85500,32.13,34.13,31.25,32.44,85500,0.0,1.0
2000-10-04,28.63,31.73,26.25,31.27,380500,28.63,31.73,26.25,31.27,380500,0.0,1.0
2000-10-05,27.94,29.0,27.94,29.0,299600,27.94,29.0,27.94,29.0,299600,0.0,1.0
2000-10-06,22.63,27.06,22.25,27.0,327400,22.63,27.06,22.25,27.0,327400,0.0,1.0
2000-10-09,21.38,21.81,17.5,20.94,1102500,21.38,21.81,17.5,20.94,1102500,0.0,1.0
2000-10-10,22.63,23.13,20.31,21.44,2537300,22.63,23.13,20.31,21.44,2537300,0.0,1.0
2000-10-11,21.25,22.25,20.75,22.25,632900,21.25,22.25,20.75,22.25,632900,0.0,1.0
2000-10-12,20.25,21.88,20.25,20.77,218700,20.25,21.88,20.25,20.77,218700,0.0,1.0
2000-10-13,20.13,20.38,19.88,20.13,291800,20.13,20.38,19.88,20.13,291800,0.0,1.0
2000-10-16,23.13,23.63,20.75,20.88,1041100,23.13,23.63,20.75,20.88,1041100,0.0,1.0
2000-10-17,23.5,23.94,23.0,23.34,334100,23.5,23.94,23.0,23.34,334100,0.0,1.0
2000-10-18,24.88,25.25,21.0,23.0,597000,24.88,25.25,21.0,23.0,597000,0.0,1.0
2000-10-19,25.06,25.63,24.94,25.31,513600,25.06,25.63,24.94,25.31,513600,0.0,1.0
2000-10-20,24.94,25.31,24.88,25.31,254300,24.94,25.31,24.88,25.31,254300,0.0,1.0
2000-10-23,25.94,26.25,25.0,25.06,753400,25.94,26.25,25.0,25.06,753400,0.0,1.0
2000-10-24,25.44,26.38,24.5,26.06,96000,25.44,26.38,24.5,26.06,96000,0.0,1.0
2000-10-25,23.13,26.0,22.0,25.5,98600,23.13,26.0,22.0,25.5,98600,0.0,1.0
2000-10-26,22.5,23.38,20.56,23.25,183100,22.5,23.38,20.56,23.25,183100,0.0,1.0
2000-10-27,22.44,23.38,21.88,22.38,47600,22.44,23.38,21.88,22.38,47600,0.0,1.0
2000-10-30,22.63,22.63,20.88,21.56,176200,22.63,22.63,20.88,21.56,176200,0.0,1.0
2000-10-31,22.06,23.06,21.88,22.69,268000,22.06,23.06,21.88,22.69,268000,0.0,1.0
2000-11-01,23.0,23.5,22.06,22.19,261000,23.0,23.5,22.06,22.19,261000,0.0,1.0
2000-11-02,25.0,25.31,23.25,23.25,400200,25.0,25.31,23.25,23.25,400200,0.0,1.0
2000-11-03,26.56,27.25,25.5,25.53,1793200,26.56,27.25,25.5,25.53,1793200,0.0,1.0
2000-11-06,26.5,27.38,26.38,27.28,426000,26.5,27.38,26.38,27.28,426000,0.0,1.0
2000-11-07,25.81,26.5,25.75,26.5,171100,25.81,26.5,25.75,26.5,171100,0.0,1.0
2000-11-08,25.38,26.13,25.31,25.88,330400,25.38,26.13,25.31,25.88,330400,0.0,1.0
2000-11-09,24.81,25.69,23.14,25.5,104000,24.81,25.69,23.14,25.5,104000,0.0,1.0
2000-11-10,23.88,25.0,23.88,24.98,68800,23.88,25.0,23.88,24.98,68800,0.0,1.0
2000-11-13,23.0,23.78,21.19,23.78,274300,23.0,23.78,21.19,23.78,274300,0.0,1.0
2000-11-14,23.06,24.13,22.5,23.13,1380600,23.06,24.13,22.5,23.13,1380600,0.0,1.0
2000-11-15,23.0,23.19,22.38,22.44,259400,23.0,23.19,22.38,22.44,259400,0.0,1.0
2000-11-16,23.06,23.31,22.88,23.11,274500,23.06,23.31,22.88,23.11,274500,0.0,1.0
2000-11-17,22.44,23.0,22.44,22.83,273700,22.44,23.0,22.44,22.83,273700,0.0,1.0
2000-11-20,20.88,22.38,20.81,22.38,170000,20.88,22.38,20.81,22.38,170000,0.0,1.0
2000-11-21,20.88,21.06,20.5,21.0,254400,20.88,21.06,20.5,21.0,254400,0.0,1.0
2000-11-22,19.88,20.75,19.75,20.64,281600,19.88,20.75,19.75,20.64,281600,0.0,1.0
2000-11-24,20.0,20.38,19.63,20.38,97400,20.0,20.38,19.63,20.38,97400,0.0,1.0
2000-11-27,20.5,21.25,20.0,21.0,237400,20.5,21.25,20.0,21.0,237400,0.0,1.0
2000-11-28,19.94,20.56,19.5,20.56,498900,19.94,20.56,19.5,20.56,498900,0.0,1.0
2000-11-29,17.44,19.95,17.44,19.95,119400,17.44,19.95,17.44,19.95,119400,0.0,1.0
2000-11-30,14.5,17.63,12.75,17.39,540800,14.5,17.63,12.75,17.39,540800,0.0,1.0
2000-12-01,17.52,18.0,14.64,14.64,502200,17.52,18.0,14.64,14.64,502200,0.0,1.0
2000-12-04,18.0,18.13,15.25,17.38,320400,18.0,18.13,15.25,17.38,320400,0.0,1.0
2000-12-05,18.81,20.25,17.75,17.94,218200,18.81,20.25,17.75,17.94,218200,0.0,1.0
2000-12-06,19.0,20.0,18.38,19.94,107900,19.0,20.0,18.38,19.94,107900,0.0,1.0
2000-12-07,17.88,18.75,17.69,18.5,71700,17.88,18.75,17.69,18.5,71700,0.0,1.0
2000-12-08,18.88,19.25,17.88,18.23,131500,18.88,19.25,17.88,18.23,131500,0.0,1.0
2000-12-11,17.56,18.94,17.38,18.92,156200,17.56,18.94,17.38,18.92,156200,0.0,1.0
2000-12-12,17.31,18.19,17.25,18.19,147000,17.31,18.19,17.25,18.19,147000,0.0,1.0
2000-12-13,17.44,18.38,17.0,18.25,140600,17.44,18.38,17.0,18.25,140600,0.0,1.0
2000-12-14,15.75,17.19,15.75,17.0,63400,15.75,17.19,15.75,17.0,63400,0.0,1.0
2000-12-15,15.88,16.25,14.88,16.0,264900,15.88,16.25,14.88,16.0,264900,0.0,1.0
2000-12-18,16.25,16.88,16.0,16.02,90800,16.25,16.88,16.0,16.02,90800,0.0,1.0
2000-12-19,15.75,16.88,15.75,16.25,56500,15.75,16.88,15.75,16.25,56500,0.0,1.0
2000-12-20,12.25,15.31,11.0,15.31,795600,12.25,15.31,11.0,15.31,795600,0.0,1.0
2000-12-21,11.56,14.17,11.5,12.19,242800,11.56,14.17,11.5,12.19,242800,0.0,1.0
2000-12-22,12.63,13.38,11.56,11.75,181000,12.63,13.38,11.56,11.75,181000,0.0,1.0
2000-12-26,12.63,12.63,12.63,12.63,81600,12.63,12.63,12.63,12.63,81600,0.0,1.0
2000-12-27,13.25,13.44,12.16,12.25,176900,13.25,13.44,12.16,12.25,176900,0.0,1.0
2000-12-28,14.38,14.5,13.0,13.31,162600,14.38,14.5,13.0,13.31,162600,0.0,1.0
2000-12-29,14.63,15.5,14.5,14.81,187900,14.63,15.5,14.5,14.81,187900,0.0,1.0
2001-01-02,12.69,15.13,12.06,14.98,171100,12.69,15.13,12.06,14.98,171100,0.0,1.0
2001-01-03,14.81,15.0,12.63,12.63,195200,14.81,15.0,12.63,12.63,195200,0.0,1.0
2001-01-04,13.75,14.75,13.75,14.73,79500,13.75,14.75,13.75,14.73,79500,0.0,1.0
2001-01-05,11.0,13.94,10.44,13.77,345800,11.0,13.94,10.44,13.77,345800,0.0,1.0
2001-01-08,9.0,11.19,8.313,11.19,316500,9.0,11.19,8.313,11.19,316500,0.0,1.0
2001-01-09,9.125,10.13,8.75,9.438,492600,9.125,10.13,8.75,9.438,492600,0.0,1.0
2001-01-10,8.563,9.125,8.188,8.875,880600,8.563,9.125,8.188,8.875,880600,0.0,1.0
2001-01-11,8.563,8.875,8.375,8.5,776500,8.563,8.875,8.375,8.5,776500,0.0,1.0
2001-01-12,9.0,9.75,8.75,8.938,852700,9.0,9.75,8.75,8.938,852700,0.0,1.0
2001-01-16,9.125,9.563,8.875,9.438,1626300,9.125,9.563,8.875,9.438,1626300,0.0,1.0
2001-01-17,11.13,11.5,9.563,9.625,986800,11.13,11.5,9.563,9.625,986800,0.0,1.0
2001-01-18,11.63,11.63,10.63,11.25,894600,11.63,11.63,10.63,11.25,894600,0.0,1.0
2001-01-19,11.0,12.19,10.75,12.0,440400,11.0,12.19,10.75,12.0,440400,0.0,1.0
2001-01-22,11.0,11.31,10.38,11.17,317900,11.0,11.31,10.38,11.17,317900,0.0,1.0
2001-01-23,12.03,12.13,10.88,11.13,275800,12.03,12.13,10.88,11.13,275800,0.0,1.0
2001-01-24,13.25,14.06,12.25,12.56,622900,13.25,14.06,12.25,12.56,622900,0.0,1.0
2001-01-25,12.06,13.69,11.69,13.69,267800,12.06,13.69,11.69,13.69,267800,0.0,1.0
2001-01-26,13.25,13.94,12.0,12.13,365400,13.25,13.94,12.0,12.13,365400,0.0,1.0
2001-01-29,15.88,16.13,13.63,13.72,738900,15.88,16.13,13.63,13.72,738900,0.0,1.0
2001-01-30,15.5,16.25,15.19,16.25,342500,15.5,16.25,15.19,16.25,342500,0.0,1.0
2001-01-31,15.5,15.75,14.5,15.69,365500,15.5,15.75,14.5,15.69,365500,0.0,1.0
2001-02-01,14.63,15.56,14.25,15.31,288600,14.63,15.56,14.25,15.31,288600,0.0,1.0
2001-02-02,14.75,15.06,14.56,14.67,402900,14.75,15.06,14.56,14.67,402900,0.0,1.0
2001-02-05,14.38,14.94,13.75,14.88,259700,14.38,14.94,13.75,14.88,259700,0.0,1.0
2001-02-06,14.81,14.81,14.13,14.31,466600,14.81,14.81,14.13,14.31,466600,0.0,1.0
2001-02-07,14.25,14.8,13.88,14.69,202300,14.25,14.8,13.88,14.69,202300,0.0,1.0
2001-02-08,14.0,14.31,13.69,14.3,751000,14.0,14.31,13.69,14.3,751000,0.0,1.0
2001-02-09,13.69,14.06,13.38,14.06,311200,13.69,14.06,13.38,14.06,311200,0.0,1.0
2001-02-12,13.13,13.75,13.0,13.63,360000,13.13,13.75,13.0,13.63,360000,0.0,1.0
2001-02-13,13.06,13.56,12.94,13.38,249400,13.06,13.56,12.94,13.38,249400,0.0,1.0
2001-02-14,11.94,13.56,11.63,13.0,261800,11.94,13.56,11.63,13.0,261800,0.0,1.0
2001-02-15,11.63,13.13,11.5,13.06,155800,11.63,13.13,11.5,13.06,155800,0.0,1.0
2001-02-16,10.92,11.69,10.0,11.69,260700,10.92,11.69,10.0,11.69,260700,0.0,1.0
2001-02-20,10.31,11.38,9.938,10.94,152200,10.31,11.38,9.938,10.94,152200,0.0,1.0
2001-02-21,9.719,10.63,9.688,9.75,273200,9.719,10.63,9.688,9.75,273200,0.0,1.0
2001-02-22,9.125,10.25,8.75,9.938,256000,9.125,10.25,8.75,9.938,256000,0.0,1.0
2001-02-23,10.31,10.63,8.891,9.25,173400,10.31,10.63,8.891,9.25,173400,0.0,1.0
2001-02-26,11.06,11.88,9.75,10.19,232500,11.06,11.88,9.75,10.19,232500,0.0,1.0
2001-02-27,10.56,11.25,10.56,11.0,185500,10.56,11.25,10.56,11.0,185500,0.0,1.0
2001-02-28,10.75,11.0,10.06,10.7,79100,10.75,11.0,10.06,10.7,79100,0.0,1.0
2001-03-01,9.875,10.5,9.75,10.25,131800,9.875,10.5,9.75,10.25,131800,0.0,1.0
2001-03-02,9.5,10.11,9.125,10.0,246400,9.5,10.11,9.125,10.0,246400,0.0,1.0
2001-03-05,10.19,10.44,9.625,9.75,290900,10.19,10.44,9.625,9.75,290900,0.0,1.0
2001-03-06,10.38,10.75,10.38,10.42,44300,10.38,10.75,10.38,10.42,44300,0.0,1.0
2001-03-07,9.875,10.31,9.875,10.25,44700,9.875,10.31,9.875,10.25,44700,0.0,1.0
2001-03-08,9.75,10.06,9.5,10.0,67600,9.75,10.06,9.5,10.0,67600,0.0,1.0
2001-03-09,9.75,10.05,9.625,9.875,43500,9.75,10.05,9.625,9.875,43500,0.0,1.0
2001-03-12,8.75,9.953,8.75,9.875,147100,8.75,9.953,8.75,9.875,147100,0.0,1.0
2001-03-13,9.125,9.25,8.313,8.75,269400,9.125,9.25,8.313,8.75,269400,0.0,1.0
2001-03-14,8.875,9.125,8.688,8.688,87800,8.875,9.125,8.688,8.688,87800,0.0,1.0
2001-03-15,9.063,9.5,9.0,9.234,51200,9.063,9.5,9.0,9.234,51200,0.0,1.0
2001-03-16,8.969,9.5,8.875,9.5,100500,8.969,9.5,8.875,9.5,100500,0.0,1.0
2001-03-19,9.5,9.5,9.0,9.484,86400,9.5,9.5,9.0,9.484,86400,0.0,1.0
2001-03-20,9.438,9.5,9.125,9.25,60100,9.438,9.5,9.125,9.25,60100,0.0,1.0
2001-03-21,8.375,9.5,8.375,9.484,211400,8.375,9.5,8.375,9.484,211400,0.0,1.0
2001-03-22,8.0,8.625,6.0,8.5,352500,8.0,8.625,6.0,8.5,352500,0.0,1.0
2001-03-23,8.625,8.875,8.313,8.75,283300,8.625,8.875,8.313,8.75,283300,0.0,1.0
2001-03-26,8.063,8.719,7.0,8.625,617200,8.063,8.719,7.0,8.625,617200,0.0,1.0
2001-03-27,9.438,9.5,7.766,7.766,210000,9.438,9.5,7.766,7.766,210000,0.0,1.0
2001-03-28,8.875,9.375,8.688,9.375,186700,8.875,9.375,8.688,9.375,186700,0.0,1.0
2001-03-29,8.547,8.813,8.375,8.797,378400,8.547,8.813,8.375,8.797,378400,0.0,1.0
2001-03-30,8.688,8.75,7.875,8.563,348500,8.688,8.75,7.875,8.563,348500,0.0,1.0
2001-04-02,8.125,8.563,8.031,8.188,43700,8.125,8.563,8.031,8.188,43700,0.0,1.0
2001-04-03,8.25,8.25,7.75,8.016,96600,8.25,8.25,7.75,8.016,96600,0.0,1.0
2001-04-04,8.0,8.25,7.25,8.219,185400,8.0,8.25,7.25,8.219,185400,0.0,1.0
2001-04-05,8.5,8.625,8.281,8.406,259500,8.5,8.625,8.281,8.406,259500,0.0,1.0
2001-04-06,8.313,8.438,7.625,7.75,73800,8.313,8.438,7.625,7.75,73800,0.0,1.0
2001-04-09,8.26,8.65,7.92,7.92,81900,8.26,8.65,7.92,7.92,81900,0.0,1.0
2001-04-10,9.25,9.3,8.3,8.69,159400,9.25,9.3,8.3,8.69,159400,0.0,1.0
2001-04-11,9.61,9.8,9.26,9.38,169000,9.61,9.8,9.26,9.38,169000,0.0,1.0
2001-04-12,9.63,9.99,9.06,9.06,160400,9.63,9.99,9.06,9.06,160400,0.0,1.0
2001-04-16,10.55,11.3,10.01,10.25,355400,10.55,11.3,10.01,10.25,355400,0.0,1.0
2001-04-17,9.75,10.4,9.55,10.31,216600,9.75,10.4,9.55,10.31,216600,0.0,1.0
2001-04-18,11.72,11.77,10.0,10.05,739600,11.72,11.77,10.0,10.05,739600,0.0,1.0
2001-04-19,12.07,12.18,11.22,11.83,281200,12.07,12.18,11.22,11.83,281200,0.0,1.0
2001-04-20,11.98,12.15,11.5,12.0,173100,11.98,12.15,11.5,12.0,173100,0.0,1.0
2001-04-23,11.55,12.5,11.4,12.12,192500,11.55,12.5,11.4,12.12,192500,0.0,1.0
2001-04-24,11.4,11.56,11.2,11.49,100800,11.4,11.56,11.2,11.49,100800,0.0,1.0
2001-04-25,12.08,12.2,11.31,11.31,133100,12.08,12.2,11.31,11.31,133100,0.0,1.0
2001-04-26,12.08,12.4,11.66,12.27,86600,12.08,12.4,11.66,12.27,86600,0.0,1.0
2001-04-27,12.15,12.2,11.93,12.13,153500,12.15,12.2,11.93,12.13,153500,0.0,1.0
2001-04-30,13.7,13.9,12.0,12.2,876700,13.7,13.9,12.0,12.2,876700,0.0,1.0
2001-05-01,13.03,13.56,12.0,13.56,381400,13.03,13.56,12.0,13.56,381400,0.0,1.0
2001-05-02,14.25,14.45,13.13,13.2,409900,14.25,14.45,13.13,13.2,409900,0.0,1.0
2001-05-03,13.65,14.15,13.65,13.94,263900,13.65,14.15,13.65,13.94,263900,0.0,1.0
2001-05-04,14.4,14.4,12.75,13.46,191400,14.4,14.4,12.75,13.46,191400,0.0,1.0
2001-05-07,14.25,14.8,14.0,14.3,98900,14.25,14.8,14.0,14.3,98900,0.0,1.0
2001-05-08,14.78,14.85,14.05,14.25,84800,14.78,14.85,14.05,14.25,84800,0.0,1.0
2001-05-09,14.97,14.99,14.2,14.2,79100,14.97,14.99,14.2,14.2,79100,0.0,1.0
2001-05-10,14.94,15.2,14.85,14.97,126200,14.94,15.2,14.85,14.97,126200,0.0,1.0
2001-05-11,15.97,15.97,14.85,14.86,114700,15.97,15.97,14.85,14.86,114700,0.0,1.0
2001-05-14,14.8,15.5,14.61,15.2,124500,14.8,15.5,14.61,15.2,124500,0.0,1.0
2001-05-15,14.8,14.86,14.0,14.86,117200,14.8,14.86,14.0,14.86,117200,0.0,1.0
2001-05-16,14.55,14.83,14.1,14.6,121400,14.55,14.83,14.1,14.6,121400,0.0,1.0
2001-05-17,16.3,16.32,14.56,14.71,287400,16.3,16.32,14.56,14.71,287400,0.0,1.0
2001-05-18,16.1,17.0,15.9,16.39,569700,16.1,17.0,15.9,16.39,569700,0.0,1.0
2001-05-21,16.1,16.85,15.92,16.42,330100,16.1,16.85,15.92,16.42,330100,0.0,1.0
2001-05-22,15.94,16.27,15.85,16.27,169500,15.94,16.27,15.85,16.27,169500,0.0,1.0
2001-05-23,15.5,16.08,15.45,16.05,257900,15.5,16.08,15.45,16.05,257900,0.0,1.0
2001-05-24,15.6,16.0,15.25,15.51,216000,15.6,16.0,15.25,15.51,216000,0.0,1.0
2001-05-25,16.0,16.15,15.5,15.65,477800,16.0,16.15,15.5,15.65,477800,0.0,1.0
2001-05-29,15.79,16.5,15.5,16.4,339000,15.79,16.5,15.5,16.4,339000,0.0,1.0
2001-05-30,15.36,15.78,15.0,15.68,189600,15.36,15.78,15.0,15.68,189600,0.0,1.0
2001-05-31,15.17,15.61,14.96,15.15,118300,15.17,15.61,14.96,15.15,118300,0.0,1.0
2001-06-01,15.0,15.37,14.96,15.21,118900,15.0,15.37,14.96,15.21,118900,0.0,1.0
2001-06-04,15.41,15.48,14.85,15.25,199700,15.41,15.48,14.85,15.25,199700,0.0,1.0
2001-06-05,15.03,15.44,14.49,15.34,377700,15.03,15.44,14.49,15.34,377700,0.0,1.0
2001-06-06,17.16,18.0,16.25,17.24,3396100,17.16,18.0,16.25,17.24,3396100,0.0,1.0
2001-06-07,17.02,17.39,16.05,17.04,688900,17.02,17.39,16.05,17.04,688900,0.0,1.0
2001-06-08,17.04,17.49,16.45,16.88,363600,17.04,17.49,16.45,16.88,363600,0.0,1.0
2001-06-11,17.33,17.75,16.97,17.1,252400,17.33,17.75,16.97,17.1,252400,0.0,1.0
2001-06-12,16.9,17.2,15.7,16.83,556200,16.9,17.2,15.7,16.83,556200,0.0,1.0
2001-06-13,17.0,17.05,16.5,16.58,288700,17.0,17.05,16.5,16.58,288700,0.0,1.0
2001-06-14,16.99,17.02,16.67,16.93,268700,16.99,17.02,16.67,16.93,268700,0.0,1.0
2001-06-15,16.98,17.08,16.25,16.68,349400,16.98,17.08,16.25,16.68,349400,0.0,1.0
2001-06-18,16.01,17.0,16.0,16.95,511500,16.01,17.0,16.0,16.95,511500,0.0,1.0
2001-06-19,16.05,16.25,15.85,16.15,285900,16.05,16.25,15.85,16.15,285900,0.0,1.0
2001-06-20,16.21,16.5,15.86,16.05,192200,16.21,16.5,15.86,16.05,192200,0.0,1.0
2001-06-21,16.5,16.55,15.75,16.52,209800,16.5,16.55,15.75,16.52,209800,0.0,1.0
2001-06-22,15.59,16.45,15.26,16.45,229300,15.59,16.45,15.26,16.45,229300,0.0,1.0
2001-06-25,16.63,16.91,15.02,15.08,248800,16.63,16.91,15.02,15.08,248800,0.0,1.0
2001-06-26,16.37,16.7,16.26,16.45,165700,16.37,16.7,16.26,16.45,165700,0.0,1.0
2001-06-27,16.36,16.48,15.55,16.2,186200,16.36,16.48,15.55,16.2,186200,0.0,1.0
2001-06-28,16.91,17.15,16.32,16.41,177500,16.91,17.15,16.32,16.41,177500,0.0,1.0
2001-06-29,18.97,19.0,16.2,16.81,804000,18.97,19.0,16.2,16.81,804000,0.0,1.0
2001-07-02,16.71,17.7,16.66,17.19,171000,16.71,17.7,16.66,17.19,171000,0.0,1.0
2001-07-03,17.11,17.6,16.36,16.56,129700,17.11,17.6,16.36,16.56,129700,0.0,1.0
2001-07-05,17.05,17.29,16.67,17.06,86800,17.05,17.29,16.67,17.06,86800,0.0,1.0
2001-07-06,16.17,17.03,16.1,17.02,142400,16.17,17.03,16.1,17.02,142400,0.0,1.0
2001-07-09,16.96,16.96,16.01,16.15,198700,16.96,16.96,16.01,16.15,198700,0.0,1.0
2001-07-10,16.11,17.12,15.9,16.92,81800,16.11,17.12,15.9,16.92,81800,0.0,1.0
2001-07-11,15.51,16.1,15.36,16.0,121600,15.51,16.1,15.36,16.0,121600,0.0,1.0
2001-07-12,16.0,16.07,15.32,15.51,95200,16.0,16.07,15.32,15.51,95200,0.0,1.0
2001-07-13,16.06,16.26,15.58,15.58,103300,16.06,16.26,15.58,15.58,103300,0.0,1.0
2001-07-16,16.39,16.6,16.0,16.15,138700,16.39,16.6,16.0,16.15,138700,0.0,1.0
2001-07-17,16.69,16.85,16.5,16.51,264600,16.69,16.85,16.5,16.51,264600,0.0,1.0
2001-07-18,18.57,19.02,17.89,17.9,1152600,18.57,19.02,17.89,17.9,1152600,0.0,1.0
2001-07-19,18.12,18.75,18.01,18.6,479600,18.12,18.75,18.01,18.6,479600,0.0,1.0
2001-07-20,18.63,18.95,18.0,18.22,375100,18.63,18.95,18.0,18.22,375100,0.0,1.0
2001-07-23,19.15,19.28,18.3,18.8,326300,19.15,19.28,18.3,18.8,326300,0.0,1.0
2001-07-24,18.71,19.25,18.64,19.25,457500,18.71,19.25,18.64,19.25,457500,0.0,1.0
2001-07-25,18.54,18.95,18.31,18.76,576200,18.54,18.95,18.31,18.76,576200,0.0,1.0
2001-07-26,18.34,18.79,18.0,18.57,165600,18.34,18.79,18.0,18.57,165600,0.0,1.0
2001-07-27,18.6,18.7,18.19,18.27,186600,18.6,18.7,18.19,18.27,186600,0.0,1.0
2001-07-30,17.0,18.6,17.0,18.31,274700,17.0,18.6,17.0,18.31,274700,0.0,1.0
2001-07-31,16.87,17.15,16.0,16.94,256600,16.87,17.15,16.0,16.94,256600,0.0,1.0
2001-08-01,16.73,16.75,16.0,16.56,206000,16.73,16.75,16.0,16.56,206000,0.0,1.0
2001-08-02,17.2,17.4,16.48,16.48,119600,17.2,17.4,16.48,16.48,119600,0.0,1.0
2001-08-03,17.15,17.49,16.9,17.29,77900,17.15,17.49,16.9,17.29,77900,0.0,1.0
2001-08-06,17.21,17.39,17.15,17.39,54800,17.21,17.39,17.15,17.39,54800,0.0,1.0
2001-08-07,16.6,17.09,16.6,17.08,90800,16.6,17.09,16.6,17.08,90800,0.0,1.0
2001-08-08,15.86,17.0,15.55,16.62,180200,15.86,17.0,15.55,16.62,180200,0.0,1.0
2001-08-09,15.84,16.38,15.46,16.05,405400,15.84,16.38,15.46,16.05,405400,0.0,1.0
2001-08-10,16.14,16.19,15.31,15.49,271000,16.14,16.19,15.31,15.49,271000,0.0,1.0
2001-08-13,16.35,16.35,16.0,16.05,56300,16.35,16.35,16.0,16.05,56300,0.0,1.0
2001-08-14,16.68,16.96,16.54,16.95,193000,16.68,16.96,16.54,16.95,193000,0.0,1.0
2001-08-15,16.42,16.65,16.02,16.56,111000,16.42,16.65,16.02,16.56,111000,0.0,1.0
2001-08-16,16.55,16.55,16.07,16.28,77500,16.55,16.55,16.07,16.28,77500,0.0,1.0
2001-08-17,16.24,16.55,16.01,16.33,42200,16.24,16.55,16.01,16.33,42200,0.0,1.0
2001-08-20,16.24,16.24,16.24,16.24,129100,16.24,16.24,16.24,16.24,129100,0.0,1.0
2001-08-21,15.55,16.16,15.5,16.16,510800,15.55,16.16,15.5,16.16,510800,0.0,1.0
2001-08-22,15.75,15.75,15.5,15.6,254600,15.75,15.75,15.5,15.6,254600,0.0,1.0
2001-08-23,16.26,16.75,15.65,15.73,663900,16.26,16.75,15.65,15.73,663900,0.0,1.0
2001-08-24,17.09,17.09,16.15,16.33,347700,17.09,17.09,16.15,16.33,347700,0.0,1.0
2001-08-27,16.55,16.99,16.05,16.82,238000,16.55,16.99,16.05,16.82,238000,0.0,1.0
2001-08-28,16.57,17.55,16.36,17.36,1156700,16.57,17.55,16.36,17.36,1156700,0.0,1.0
2001-08-29,16.47,16.96,16.26,16.65,509500,16.47,16.96,16.26,16.65,509500,0.0,1.0
2001-08-30,16.64,17.0,16.25,17.0,235300,16.64,17.0,16.25,17.0,235300,0.0,1.0
2001-08-31,16.78,16.8,16.17,16.7,245000,16.78,16.8,16.17,16.7,245000,0.0,1.0
2001-09-04,16.14,16.6,16.14,16.53,94700,16.14,16.6,16.14,16.53,94700,0.0,1.0
2001-09-05,15.7,16.26,15.0,16.15,286900,15.7,16.26,15.0,16.15,286900,0.0,1.0
2001-09-06,16.0,16.12,15.31,15.52,233100,16.0,16.12,15.31,15.52,233100,0.0,1.0
2001-09-07,15.2,15.8,15.0,15.71,139500,15.2,15.8,15.0,15.71,139500,0.0,1.0
2001-09-10,15.01,15.49,14.9,15.25,199400,15.01,15.49,14.9,15.25,199400,0.0,1.0
2001-09-17,11.78,14.0,11.78,13.99,203700,11.78,14.0,11.78,13.99,203700,0.0,1.0
2001-09-18,12.06,12.3,11.42,12.0,271800,12.06,12.3,11.42,12.0,271800,0.0,1.0
2001-09-19,11.15,12.16,10.2,12.16,563500,11.15,12.16,10.2,12.16,563500,0.0,1.0
2001-09-20,11.2,11.2,10.0,11.2,185700,11.2,11.2,10.0,11.2,185700,0.0,1.0
2001-09-21,11.13,11.19,10.25,11.19,276400,11.13,11.19,10.25,11.19,276400,0.0,1.0
2001-09-24,10.58,11.3,10.45,11.17,169800,10.58,11.3,10.45,11.17,169800,0.0,1.0
2001-09-25,10.58,10.58,10.58,10.58,123600,10.58,10.58,10.58,10.58,123600,0.0,1.0
2001-09-26,10.59,10.79,10.25,10.76,226100,10.59,10.79,10.25,10.76,226100,0.0,1.0
2001-09-27,10.75,10.8,9.611,10.37,154900,10.75,10.8,9.611,10.37,154900,0.0,1.0
2001-09-28,11.46,11.75,10.6,10.87,430200,11.46,11.75,10.6,10.87,430200,0.0,1.0
2001-10-01,11.24,11.49,11.07,11.2,181700,11.24,11.49,11.07,11.2,181700,0.0,1.0
2001-10-02,11.14,11.34,10.6,11.25,268800,11.14,11.34,10.6,11.25,268800,0.0,1.0
2001-10-03,11.6,11.9,11.23,11.9,243500,11.6,11.9,11.23,11.9,243500,0.0,1.0
2001-10-04,11.99,12.15,11.6,12.15,426900,11.99,12.15,11.6,12.15,426900,0.0,1.0
2001-10-05,11.65,11.9,10.8,11.9,222400,11.65,11.9,10.8,11.9,222400,0.0,1.0
2001-10-08,11.5,11.5,10.84,11.5,31400,11.5,11.5,10.84,11.5,31400,0.0,1.0
2001-10-09,11.46,11.68,11.2,11.2,196100,11.46,11.68,11.2,11.2,196100,0.0,1.0
2001-10-10,12.0,12.0,11.3,11.3,309400,12.0,12.0,11.3,11.3,309400,0.0,1.0
2001-10-11,12.5,12.6,12.0,12.1,476500,12.5,12.6,12.0,12.1,476500,0.0,1.0
2001-10-12,12.19,12.64,11.46,12.43,121700,12.19,12.64,11.46,12.43,121700,0.0,1.0
2001-10-15,12.34,12.4,11.72,11.91,67800,12.34,12.4,11.72,11.91,67800,0.0,1.0
2001-10-16,12.8,12.85,12.21,12.25,121100,12.8,12.85,12.21,12.25,121100,0.0,1.0
2001-10-17,11.93,12.9,11.72,12.79,229600,11.93,12.9,11.72,12.79,229600,0.0,1.0
2001-10-18,11.53,11.98,11.37,11.8,139100,11.53,11.98,11.37,11.8,139100,0.0,1.0
2001-10-19,12.1,12.1,11.35,11.46,244500,12.1,12.1,11.35,11.46,244500,0.0,1.0
2001-10-22,12.62,12.62,11.87,12.09,197100,12.62,12.62,11.87,12.09,197100,0.0,1.0
2001-10-23,12.3,12.85,12.0,12.32,158400,12.3,12.85,12.0,12.32,158400,0.0,1.0
2001-10-24,12.65,13.0,12.5,12.5,178300,12.65,13.0,12.5,12.5,178300,0.0,1.0
2001-10-25,12.85,12.95,12.25,12.69,78500,12.85,12.95,12.25,12.69,78500,0.0,1.0
2001-10-26,12.92,13.04,12.25,12.45,452200,12.92,13.04,12.25,12.45,452200,0.0,1.0
2001-10-29,12.85,13.33,12.46,13.17,185900,12.85,13.33,12.46,13.17,185900,0.0,1.0
2001-10-30,12.7,12.95,12.4,12.95,125500,12.7,12.95,12.4,12.95,125500,0.0,1.0
2001-10-31,13.4,13.42,12.36,12.94,416800,13.4,13.42,12.36,12.94,416800,0.0,1.0
2001-11-01,13.48,13.48,12.85,13.39,369400,13.48,13.48,12.85,13.39,369400,0.0,1.0
2001-11-02,13.75,13.99,13.17,13.48,105800,13.75,13.99,13.17,13.48,105800,0.0,1.0
2001-11-05,13.55,14.17,13.3,13.5,333000,13.55,14.17,13.3,13.5,333000,0.0,1.0
2001-11-06,13.65,13.8,13.35,13.5,113200,13.65,13.8,13.35,13.5,113200,0.0,1.0
2001-11-07,13.56,13.85,13.49,13.85,172800,13.56,13.85,13.49,13.85,172800,0.0,1.0
2001-11-08,13.05,13.92,13.0,13.89,124300,13.05,13.92,13.0,13.89,124300,0.0,1.0
2001-11-09,13.1,13.47,12.95,13.1,114500,13.1,13.47,12.95,13.1,114500,0.0,1.0
2001-11-12,13.91,14.0,13.05,13.35,240700,13.91,14.0,13.05,13.35,240700,0.0,1.0
2001-11-13,15.2,15.2,14.0,14.02,408400,15.2,15.2,14.0,14.02,408400,0.0,1.0
2001-11-14,14.9,15.16,14.65,15.0,373500,14.9,15.16,14.65,15.0,373500,0.0,1.0
2001-11-15,14.11,14.5,13.98,14.01,357400,14.11,14.5,13.98,14.01,357400,0.0,1.0
2001-11-16,15.0,15.02,13.72,13.98,293200,15.0,15.02,13.72,13.98,293200,0.0,1.0
2001-11-19,15.24,15.44,14.5,14.5,220000,15.24,15.44,14.5,14.5,220000,0.0,1.0
2001-11-20,14.8,14.95,14.46,14.93,968700,14.8,14.95,14.46,14.93,968700,0.0,1.0
2001-11-21,14.75,15.19,14.5,15.19,259000,14.75,15.19,14.5,15.19,259000,0.0,1.0
2001-11-23,14.99,15.0,14.65,15.0,107800,14.99,15.0,14.65,15.0,107800,0.0,1.0
2001-11-26,15.05,15.15,14.95,14.99,308800,15.05,15.15,14.95,14.99,308800,0.0,1.0
2001-11-27,15.02,15.3,14.95,15.09,228800,15.02,15.3,14.95,15.09,228800,0.0,1.0
2001-11-28,14.86,15.25,14.83,15.25,330300,14.86,15.25,14.83,15.25,330300,0.0,1.0
2001-11-29,15.53,15.98,15.15,15.24,504000,15.53,15.98,15.15,15.24,504000,0.0,1.0
2001-11-30,15.85,15.86,15.4,15.41,449000,15.85,15.86,15.4,15.41,449000,0.0,1.0
2001-12-03,15.43,15.95,15.34,15.95,179200,15.43,15.95,15.34,15.95,179200,0.0,1.0
2001-12-04,15.6,15.75,15.35,15.5,182400,15.6,15.75,15.35,15.5,182400,0.0,1.0
2001-12-05,15.6,15.9,15.6,15.69,558300,15.6,15.9,15.6,15.69,558300,0.0,1.0
2001-12-06,15.73,15.87,15.7,15.87,189400,15.73,15.87,15.7,15.87,189400,0.0,1.0
2001-12-07,15.76,15.84,15.35,15.84,233800,15.76,15.84,15.35,15.84,233800,0.0,1.0
2001-12-10,15.4,15.8,15.0,15.78,425800,15.4,15.8,15.0,15.78,425800,0.0,1.0
2001-12-11,15.22,15.64,15.1,15.31,289600,15.22,15.64,15.1,15.31,289600,0.0,1.0
2001-12-12,15.16,15.45,14.95,15.2,281800,15.16,15.45,14.95,15.2,281800,0.0,1.0
2001-12-13,15.73,15.75,15.01,15.23,414300,15.73,15.75,15.01,15.23,414300,0.0,1.0
2001-12-14,16.34,17.35,15.58,15.58,891400,16.34,17.35,15.58,15.58,891400,0.0,1.0
2001-12-17,16.76,17.04,16.41,16.65,345200,16.76,17.04,16.41,16.65,345200,0.0,1.0
2001-12-18,17.11,17.47,16.8,16.91,773100,17.11,17.47,16.8,16.91,773100,0.0,1.0
2001-12-19,17.1,17.42,16.87,17.27,154900,17.1,17.42,16.87,17.27,154900,0.0,1.0
2001-12-20,15.8,17.24,15.8,17.24,307600,15.8,17.24,15.8,17.24,307600,0.0,1.0
2001-12-21,16.15,16.76,15.85,16.65,747900,16.15,16.76,15.85,16.65,747900,0.0,1.0
2001-12-24,15.7,16.24,15.49,16.1,184700,15.7,16.24,15.49,16.1,184700,0.0,1.0
2001-12-26,15.5,16.0,15.2,15.62,207300,15.5,16.0,15.2,15.62,207300,0.0,1.0
2001-12-27,15.68,15.72,15.12,15.51,147500,15.68,15.72,15.12,15.51,147500,0.0,1.0
2001-12-28,16.25,16.55,15.44,15.44,208500,16.25,16.55,15.44,15.44,208500,0.0,1.0
2001-12-31,16.62,16.65,15.83,16.34,386300,16.62,16.65,15.83,16.34,386300,0.0,1.0
2002-01-02,15.81,16.61,15.45,16.6,283300,15.81,16.61,15.45,16.6,283300,0.0,1.0
2002-01-03,15.56,16.0,15.28,16.0,176000,15.56,16.0,15.28,16.0,176000,0.0,1.0
2002-01-04,15.83,16.14,15.26,15.6,224600,15.83,16.14,15.26,15.6,224600,0.0,1.0
2002-01-07,15.75,16.4,15.75,16.2,233600,15.75,16.4,15.75,16.2,233600,0.0,1.0
2002-01-08,16.5,16.5,15.16,15.96,290900,16.5,16.5,15.16,15.96,290900,0.0,1.0
2002-01-09,15.71,16.72,15.5,16.71,334000,15.71,16.72,15.5,16.71,334000,0.0,1.0
2002-01-10,15.6,16.0,15.15,15.99,392700,15.6,16.0,15.15,15.99,392700,0.0,1.0
2002-01-11,14.85,15.54,14.85,15.54,341500,14.85,15.54,14.85,15.54,341500,0.0,1.0
2002-01-14,14.72,14.74,14.01,14.73,543300,14.72,14.74,14.01,14.73,543300,0.0,1.0
2002-01-15,14.84,14.88,13.95,14.38,215000,14.84,14.88,13.95,14.38,215000,0.0,1.0
2002-01-16,13.03,14.5,13.03,14.4,275300,13.03,14.5,13.03,14.4,275300,0.0,1.0
2002-01-17,12.83,13.47,12.56,13.29,565000,12.83,13.47,12.56,13.29,565000,0.0,1.0
2002-01-18,12.4,13.34,12.4,12.83,372800,12.4,13.34,12.4,12.83,372800,0.0,1.0
2002-01-22,12.4,12.69,11.83,12.41,582900,12.4,12.69,11.83,12.41,582900,0.0,1.0
2002-01-23,12.55,12.75,11.77,12.75,313800,12.55,12.75,11.77,12.75,313800,0.0,1.0
2002-01-24,13.54,13.54,12.54,12.72,259500,13.54,13.54,12.54,12.72,259500,0.0,1.0
2002-01-25,13.01,13.59,12.76,13.59,186800,13.01,13.59,12.76,13.59,186800,0.0,1.0
2002-01-28,12.9,13.35,12.8,13.0,170400,12.9,13.35,12.8,13.0,170400,0.0,1.0
2002-01-29,13.0,13.03,12.54,13.0,293900,13.0,13.03,12.54,13.0,293900,0.0,1.0
2002-01-30,12.55,13.02,11.8,13.02,463500,12.55,13.02,11.8,13.02,463500,0.0,1.0
2002-01-31,12.25,12.8,11.98,12.6,671100,12.25,12.8,11.98,12.6,671100,0.0,1.0
2002-02-01,12.2,12.43,12.11,12.43,407100,12.2,12.43,12.11,12.43,407100,0.0,1.0
2002-02-04,12.04,12.46,12.0,12.15,206400,12.04,12.46,12.0,12.15,206400,0.0,1.0
2002-02-05,12.06,12.45,11.86,12.07,625300,12.06,12.45,11.86,12.07,625300,0.0,1.0
2002-02-06,11.39,12.24,11.0,12.23,471500,11.39,12.24,11.0,12.23,471500,0.0,1.0
2002-02-07,11.31,11.5,10.88,11.45,223600,11.31,11.5,10.88,11.45,223600,0.0,1.0
2002-02-08,11.49,11.5,10.95,11.39,254300,11.49,11.5,10.95,11.39,254300,0.0,1.0
2002-02-11,11.3,11.55,11.1,11.48,93500,11.3,11.55,11.1,11.48,93500,0.0,1.0
2002-02-12,12.3,12.3,11.0,11.3,222900,12.3,12.3,11.0,11.3,222900,0.0,1.0
2002-02-13,12.53,12.9,12.05,12.05,376600,12.53,12.9,12.05,12.05,376600,0.0,1.0
2002-02-14,11.47,12.5,11.46,12.42,168900,11.47,12.5,11.46,12.42,168900,0.0,1.0
2002-02-15,11.69,11.72,11.21,11.53,174100,11.69,11.72,11.21,11.53,174100,0.0,1.0
2002-02-19,11.25,11.55,11.0,11.45,235300,11.25,11.55,11.0,11.45,235300,0.0,1.0
2002-02-20,11.83,12.12,11.02,12.12,372000,11.83,12.12,11.02,12.12,372000,0.0,1.0
2002-02-21,11.4,12.05,11.4,11.8,373600,11.4,12.05,11.4,11.8,373600,0.0,1.0
2002-02-22,11.55,11.55,11.3,11.4,300600,11.55,11.55,11.3,11.4,300600,0.0,1.0
2002-02-25,11.05,11.55,11.04,11.35,316700,11.05,11.55,11.04,11.35,316700,0.0,1.0
2002-02-26,11.45,11.45,11.05,11.14,362500,11.45,11.45,11.05,11.14,362500,0.0,1.0
2002-02-27,11.25,11.5,11.11,11.47,195600,11.25,11.5,11.11,11.47,195600,0.0,1.0
2002-02-28,11.3,11.37,11.0,11.3,281800,11.3,11.37,11.0,11.3,281800,0.0,1.0
2002-03-01,10.99,11.26,10.88,11.25,637800,10.99,11.26,10.88,11.25,637800,0.0,1.0
2002-03-04,11.19,11.3,10.96,10.99,319600,11.19,11.3,10.96,10.99,319600,0.0,1.0
2002-03-05,11.25,11.39,11.15,11.2,360600,11.25,11.39,11.15,11.2,360600,0.0,1.0
2002-03-06,12.23,12.27,11.16,11.2,348200,12.23,12.27,11.16,11.2,348200,0.0,1.0
2002-03-07,11.16,12.36,11.06,12.04,299000,11.16,12.36,11.06,12.04,299000,0.0,1.0
2002-03-08,12.05,12.14,11.31,11.31,171100,12.05,12.14,11.31,11.31,171100,0.0,1.0
2002-03-11,12.3,12.49,11.81,12.15,184300,12.3,12.49,11.81,12.15,184300,0.0,1.0
2002-03-12,11.97,12.35,11.81,12.15,110100,11.97,12.35,11.81,12.15,110100,0.0,1.0
2002-03-13,12.34,12.34,11.97,11.98,180300,12.34,12.34,11.97,11.98,180300,0.0,1.0
2002-03-14,12.63,12.73,11.9,12.73,298100,12.63,12.73,11.9,12.73,298100,0.0,1.0
2002-03-15,12.6,12.65,12.35,12.36,299600,12.6,12.65,12.35,12.36,299600,0.0,1.0
2002-03-18,12.9,13.11,12.53,12.6,468700,12.9,13.11,12.53,12.6,468700,0.0,1.0
2002-03-19,13.75,13.83,12.76,12.76,558900,13.75,13.83,12.76,12.76,558900,0.0,1.0
2002-03-20,13.75,14.0,13.33,13.4,785700,13.75,14.0,13.33,13.4,785700,0.0,1.0
2002-03-21,14.48,14.75,13.54,14.75,707100,14.48,14.75,13.54,14.75,707100,0.0,1.0
2002-03-22,13.52,14.67,13.52,14.44,290500,13.52,14.67,13.52,14.44,290500,0.0,1.0
2002-03-25,13.39,13.92,13.2,13.67,160400,13.39,13.92,13.2,13.67,160400,0.0,1.0
2002-03-26,13.89,13.99,13.27,13.27,210100,13.89,13.99,13.27,13.27,210100,0.0,1.0
2002-03-27,13.21,13.99,13.21,13.99,164900,13.21,13.99,13.21,13.99,164900,0.0,1.0
2002-03-28,13.79,13.96,13.26,13.26,102300,13.79,13.96,13.26,13.26,102300,0.0,1.0
2002-04-01,13.36,13.56,12.5,13.56,479200,13.36,13.56,12.5,13.56,479200,0.0,1.0
2002-04-02,13.01,13.4,12.59,13.0,331600,13.01,13.4,12.59,13.0,331600,0.0,1.0
2002-04-03,13.0,13.16,12.85,13.14,417600,13.0,13.16,12.85,13.14,417600,0.0,1.0
2002-04-04,11.47,13.06,11.47,13.05,325000,11.47,13.06,11.47,13.05,325000,0.0,1.0
2002-04-05,11.26,12.08,11.2,12.05,445800,11.26,12.08,11.2,12.05,445800,0.0,1.0
2002-04-08,11.15,11.44,10.87,11.29,486500,11.15,11.44,10.87,11.29,486500,0.0,1.0
2002-04-09,10.5,11.5,10.28,11.25,296000,10.5,11.5,10.28,11.25,296000,0.0,1.0
2002-04-10,11.89,11.9,10.57,10.7,359400,11.89,11.9,10.57,10.7,359400,0.0,1.0
2002-04-11,10.32,11.9,10.32,11.9,425300,10.32,11.9,10.32,11.9,425300,0.0,1.0
2002-04-12,10.7,10.94,10.25,10.39,237500,10.7,10.94,10.25,10.39,237500,0.0,1.0
2002-04-15,9.3,11.06,9.27,10.71,536700,9.3,11.06,9.27,10.71,536700,0.0,1.0
2002-04-16,10.78,11.0,9.94,9.95,469100,10.78,11.0,9.94,9.95,469100,0.0,1.0
2002-04-17,10.57,11.02,10.57,10.85,325100,10.57,11.02,10.57,10.85,325100,0.0,1.0
2002-04-18,10.7,10.8,9.99,10.58,294400,10.7,10.8,9.99,10.58,294400,0.0,1.0
2002-04-19,10.24,10.94,9.99,10.7,118600,10.24,10.94,9.99,10.7,118600,0.0,1.0
2002-04-22,10.52,10.52,10.02,10.5,168400,10.52,10.52,10.02,10.5,168400,0.0,1.0
2002-04-23,10.3,10.73,10.13,10.27,273600,10.3,10.73,10.13,10.27,273600,0.0,1.0
2002-04-24,10.45,10.56,10.14,10.22,297500,10.45,10.56,10.14,10.22,297500,0.0,1.0
2002-04-25,10.38,10.56,10.2,10.47,489700,10.38,10.56,10.2,10.47,489700,0.0,1.0
2002-04-26,10.39,10.58,9.99,10.45,366900,10.39,10.58,9.99,10.45,366900,0.0,1.0
2002-04-29,9.34,10.28,9.1,10.25,373900,9.34,10.28,9.1,10.25,373900,0.0,1.0
2002-04-30,9.9,10.0,8.96,9.16,336700,9.9,10.0,8.96,9.16,336700,0.0,1.0
2002-05-01,9.649,10.25,8.98,9.95,464000,9.649,10.25,8.98,9.95,464000,0.0,1.0
2002-05-02,8.84,9.64,8.48,9.575,313000,8.84,9.64,8.48,9.575,313000,0.0,1.0
2002-05-03,9.08,9.6,8.6,8.99,386000,9.08,9.6,8.6,8.99,386000,0.0,1.0
2002-05-06,8.91,9.15,8.65,8.95,206100,8.91,9.15,8.65,8.95,206100,0.0,1.0
2002-05-07,6.56,8.16,6.53,8.15,769700,6.56,8.16,6.53,8.15,769700,0.0,1.0
2002-05-08,7.85,8.06,7.0,7.2,592100,7.85,8.06,7.0,7.2,592100,0.0,1.0
2002-05-09,6.33,7.89,6.33,7.79,741100,6.33,7.89,6.33,7.79,741100,0.0,1.0
2002-05-10,6.5,7.09,5.79,6.59,286400,6.5,7.09,5.79,6.59,286400,0.0,1.0
2002-05-13,6.63,7.58,6.6,6.95,225200,6.63,7.58,6.6,6.95,225200,0.0,1.0
2002-05-14,7.89,8.15,6.87,6.87,248300,7.89,8.15,6.87,6.87,248300,0.0,1.0
2002-05-15,8.32,8.32,7.82,7.829,446700,8.32,8.32,7.82,7.829,446700,0.0,1.0
2002-05-16,8.0,8.4,7.86,8.35,482100,8.0,8.4,7.86,8.35,482100,0.0,1.0
2002-05-17,8.25,8.46,7.92,7.92,201600,8.25,8.46,7.92,7.92,201600,0.0,1.0
2002-05-20,8.12,8.45,8.01,8.2,157200,8.12,8.45,8.01,8.2,157200,0.0,1.0
2002-05-21,8.13,8.167,7.8,8.12,288500,8.13,8.167,7.8,8.12,288500,0.0,1.0
2002-05-22,8.06,8.1,7.8,8.05,177200,8.06,8.1,7.8,8.05,177200,0.0,1.0
2002-05-23,8.15,8.31,7.85,8.0,189200,8.15,8.31,7.85,8.0,189200,0.0,1.0
2002-05-24,7.64,8.29,7.62,8.1,123400,7.64,8.29,7.62,8.1,123400,0.0,1.0
2002-05-28,7.95,7.99,7.61,7.69,101300,7.95,7.99,7.61,7.69,101300,0.0,1.0
2002-05-29,7.75,7.95,7.66,7.94,179200,7.75,7.95,7.66,7.94,179200,0.0,1.0
2002-05-30,8.0,8.0,7.5,7.95,124200,8.0,8.0,7.5,7.95,124200,0.0,1.0
2002-05-31,7.75,8.02,7.69,8.0,225300,7.75,8.02,7.69,8.0,225300,0.0,1.0
2002-06-03,7.11,7.72,7.1,7.6,181100,7.11,7.72,7.1,7.6,181100,0.0,1.0
2002-06-04,7.55,7.7,7.0,7.2,434000,7.55,7.7,7.0,7.2,434000,0.0,1.0
2002-06-05,7.4,7.75,7.16,7.45,320300,7.4,7.75,7.16,7.45,320300,0.0,1.0
2002-06-06,6.43,7.5,6.43,7.5,241700,6.43,7.5,6.43,7.5,241700,0.0,1.0
2002-06-07,6.35,6.55,6.101,6.45,340400,6.35,6.55,6.101,6.45,340400,0.0,1.0
2002-06-10,6.34,6.46,6.0,6.4,242800,6.34,6.46,6.0,6.4,242800,0.0,1.0
2002-06-11,6.09,6.42,5.93,6.29,244200,6.09,6.42,5.93,6.29,244200,0.0,1.0
2002-06-12,6.12,6.19,5.9,6.1,284500,6.12,6.19,5.9,6.1,284500,0.0,1.0
2002-06-13,6.1,6.19,5.63,6.05,221600,6.1,6.19,5.63,6.05,221600,0.0,1.0
2002-06-14,6.35,6.48,5.75,6.09,297300,6.35,6.48,5.75,6.09,297300,0.0,1.0
2002-06-17,7.11,7.35,6.34,6.5,462200,7.11,7.35,6.34,6.5,462200,0.0,1.0
2002-06-18,7.03,7.46,7.0,7.1,164700,7.03,7.46,7.0,7.1,164700,0.0,1.0
2002-06-19,6.64,7.14,6.629,7.0,168800,6.64,7.14,6.629,7.0,168800,0.0,1.0
2002-06-20,6.2,6.75,6.05,6.63,338500,6.2,6.75,6.05,6.63,338500,0.0,1.0
2002-06-21,6.47,6.65,6.15,6.65,289400,6.47,6.65,6.15,6.65,289400,0.0,1.0
2002-06-24,6.3,6.46,6.14,6.46,333000,6.3,6.46,6.14,6.46,333000,0.0,1.0
2002-06-25,6.13,6.5,6.09,6.41,109200,6.13,6.5,6.09,6.41,109200,0.0,1.0
2002-06-26,6.42,6.53,5.8,6.0,205100,6.42,6.53,5.8,6.0,205100,0.0,1.0
2002-06-27,7.04,7.059,6.42,6.42,149200,7.04,7.059,6.42,6.42,149200,0.0,1.0
2002-06-28,7.53,7.55,6.7,6.84,646200,7.53,7.55,6.7,6.84,646200,0.0,1.0
2002-07-01,6.81,7.45,6.7,7.28,208100,6.81,7.45,6.7,7.28,208100,0.0,1.0
2002-07-02,6.1,6.77,6.0,6.77,300000,6.1,6.77,6.0,6.77,300000,0.0,1.0
2002-07-03,6.38,6.5,5.431,6.05,358800,6.38,6.5,5.431,6.05,358800,0.0,1.0
2002-07-05,6.82,7.0,6.25,6.25,143000,6.82,7.0,6.25,6.25,143000,0.0,1.0
2002-07-08,6.55,7.25,6.51,6.75,173200,6.55,7.25,6.51,6.75,173200,0.0,1.0
2002-07-09,6.25,6.81,6.09,6.5,271200,6.25,6.81,6.09,6.5,271200,0.0,1.0
2002-07-10,5.92,6.92,5.35,6.36,616700,5.92,6.92,5.35,6.36,616700,0.0,1.0
2002-07-11,6.0,6.19,5.86,6.05,301900,6.0,6.19,5.86,6.05,301900,0.0,1.0
2002-07-12,6.05,6.3,5.75,5.991,219800,6.05,6.3,5.75,5.991,219800,0.0,1.0
2002-07-15,5.76,6.05,5.5,5.85,339000,5.76,6.05,5.5,5.85,339000,0.0,1.0
2002-07-16,5.87,5.87,5.44,5.59,438000,5.87,5.87,5.44,5.59,438000,0.0,1.0
2002-07-17,5.911,6.25,5.88,5.99,496900,5.911,6.25,5.88,5.99,496900,0.0,1.0
2002-07-18,5.36,6.0,5.36,5.9,180400,5.36,6.0,5.36,5.9,180400,0.0,1.0
2002-07-19,4.36,5.52,4.0,5.52,356300,4.36,5.52,4.0,5.52,356300,0.0,1.0
2002-07-22,5.2,5.81,4.3,4.3,365800,5.2,5.81,4.3,4.3,365800,0.0,1.0
2002-07-23,4.68,5.5,4.5,5.5,279700,4.68,5.5,4.5,5.5,279700,0.0,1.0
2002-07-24,5.08,5.234,4.55,4.69,187400,5.08,5.234,4.55,4.69,187400,0.0,1.0
2002-07-25,4.91,5.15,4.6,5.15,170900,4.91,5.15,4.6,5.15,170900,0.0,1.0
2002-07-26,5.1,5.1,4.63,4.95,349600,5.1,5.1,4.63,4.95,349600,0.0,1.0
2002-07-29,5.16,5.53,5.0,5.03,284100,5.16,5.53,5.0,5.03,284100,0.0,1.0
2002-07-30,5.57,5.8,5.1,5.31,260200,5.57,5.8,5.1,5.31,260200,0.0,1.0
2002-07-31,6.99,6.99,5.0,5.57,1768800,6.99,6.99,5.0,5.57,1768800,0.0,1.0
2002-08-01,5.51,6.7,5.5,6.7,335300,5.51,6.7,5.5,6.7,335300,0.0,1.0
2002-08-02,5.3,5.75,4.99,5.6,204100,5.3,5.75,4.99,5.6,204100,0.0,1.0
2002-08-05,5.03,5.58,4.77,5.49,256200,5.03,5.58,4.77,5.49,256200,0.0,1.0
2002-08-06,5.48,5.5,5.11,5.31,304700,5.48,5.5,5.11,5.31,304700,0.0,1.0
2002-08-07,5.03,5.48,4.73,5.3,342300,5.03,5.48,4.73,5.3,342300,0.0,1.0
2002-08-08,5.43,5.66,5.05,5.18,412300,5.43,5.66,5.05,5.18,412300,0.0,1.0
2002-08-09,5.12,5.45,5.08,5.39,242000,5.12,5.45,5.08,5.39,242000,0.0,1.0
2002-08-12,5.17,5.38,4.8,5.24,88200,5.17,5.38,4.8,5.24,88200,0.0,1.0
2002-08-13,4.97,5.35,4.81,5.1,600900,4.97,5.35,4.81,5.1,600900,0.0,1.0
2002-08-14,5.05,5.2,4.6,5.05,401600,5.05,5.2,4.6,5.05,401600,0.0,1.0
2002-08-15,4.97,5.25,4.71,5.15,210500,4.97,5.25,4.71,5.15,210500,0.0,1.0
2002-08-16,5.0,5.1,4.7,4.97,300900,5.0,5.1,4.7,4.97,300900,0.0,1.0
2002-08-19,4.96,5.09,4.65,5.09,227200,4.96,5.09,4.65,5.09,227200,0.0,1.0
2002-08-20,4.85,5.0,4.75,4.97,163000,4.85,5.0,4.75,4.97,163000,0.0,1.0
2002-08-21,4.9,4.97,4.85,4.851,151500,4.9,4.97,4.85,4.851,151500,0.0,1.0
2002-08-22,4.8,4.95,4.35,4.85,3136100,4.8,4.95,4.35,4.85,3136100,0.0,1.0
2002-08-23,4.7,4.8,4.58,4.8,265500,4.7,4.8,4.58,4.8,265500,0.0,1.0
2002-08-26,4.83,4.84,4.5,4.7,173300,4.83,4.84,4.5,4.7,173300,0.0,1.0
2002-08-27,4.73,4.84,4.55,4.71,141200,4.73,4.84,4.55,4.71,141200,0.0,1.0
2002-08-28,4.63,4.73,4.5,4.73,113000,4.63,4.73,4.5,4.73,113000,0.0,1.0
2002-08-29,4.81,4.92,4.59,4.72,104400,4.81,4.92,4.59,4.72,104400,0.0,1.0
2002-08-30,4.94,4.95,4.65,4.65,161800,4.94,4.95,4.65,4.65,161800,0.0,1.0
2002-09-03,4.76,4.96,4.51,4.95,120400,4.76,4.96,4.51,4.95,120400,0.0,1.0
2002-09-04,4.85,5.0,4.55,4.65,181600,4.85,5.0,4.55,4.65,181600,0.0,1.0
2002-09-05,4.75,4.85,4.56,4.84,74300,4.75,4.85,4.56,4.84,74300,0.0,1.0
2002-09-06,5.0,5.11,4.72,4.801,110000,5.0,5.11,4.72,4.801,110000,0.0,1.0
2002-09-09,4.87,5.0,4.74,4.99,113400,4.87,5.0,4.74,4.99,113400,0.0,1.0
2002-09-10,4.98,5.0,4.69,4.93,102900,4.98,5.0,4.69,4.93,102900,0.0,1.0
2002-09-11,4.8,5.13,4.72,5.12,54700,4.8,5.13,4.72,5.12,54700,0.0,1.0
2002-09-12,4.75,4.9,4.65,4.9,116200,4.75,4.9,4.65,4.9,116200,0.0,1.0
2002-09-13,4.9,4.9,4.57,4.7,76100,4.9,4.9,4.57,4.7,76100,0.0,1.0
2002-09-16,4.52,4.9,4.48,4.85,117400,4.52,4.9,4.48,4.85,117400,0.0,1.0
2002-09-17,4.24,4.9,4.2,4.65,203700,4.24,4.9,4.2,4.65,203700,0.0,1.0
2002-09-18,4.51,4.76,4.17,4.2,117400,4.51,4.76,4.17,4.2,117400,0.0,1.0
2002-09-19,4.32,4.5,4.17,4.44,188900,4.32,4.5,4.17,4.44,188900,0.0,1.0
2002-09-20,3.85,4.641,3.8,4.4,470900,3.85,4.641,3.8,4.4,470900,0.0,1.0
2002-09-23,3.99,4.16,3.5,3.5,361900,3.99,4.16,3.5,3.5,361900,0.0,1.0
2002-09-24,3.95,4.2,3.86,4.05,202000,3.95,4.2,3.86,4.05,202000,0.0,1.0
2002-09-25,4.011,4.2,3.941,4.0,131900,4.011,4.2,3.941,4.0,131900,0.0,1.0
2002-09-26,3.97,4.23,3.7,4.23,195300,3.97,4.23,3.7,4.23,195300,0.0,1.0
2002-09-27,3.98,4.1,3.88,3.97,122200,3.98,4.1,3.88,3.97,122200,0.0,1.0
2002-09-30,4.95,4.95,3.8,3.95,651900,4.95,4.95,3.8,3.95,651900,0.0,1.0
2002-10-01,4.25,4.5,4.05,4.49,260900,4.25,4.5,4.05,4.49,260900,0.0,1.0
2002-10-02,3.96,4.26,3.95,4.25,335700,3.96,4.26,3.95,4.25,335700,0.0,1.0
2002-10-03,3.71,4.05,3.7,4.0,199000,3.71,4.05,3.7,4.0,199000,0.0,1.0
2002-10-04,3.05,3.8,2.96,3.7,537000,3.05,3.8,2.96,3.7,537000,0.0,1.0
2002-10-07,3.079,3.45,3.0,3.1,350200,3.079,3.45,3.0,3.1,350200,0.0,1.0
2002-10-08,3.08,3.35,2.95,3.1,537400,3.08,3.35,2.95,3.1,537400,0.0,1.0
2002-10-09,3.02,3.2,2.95,3.0,456000,3.02,3.2,2.95,3.0,456000,0.0,1.0
2002-10-10,3.15,3.23,3.0,3.09,465900,3.15,3.23,3.0,3.09,465900,0.0,1.0
2002-10-11,3.2,3.59,3.1,3.1,400800,3.2,3.59,3.1,3.1,400800,0.0,1.0
2002-10-14,3.355,3.65,3.25,3.3,373200,3.355,3.65,3.25,3.3,373200,0.0,1.0
2002-10-15,3.61,3.89,3.35,3.439,390000,3.61,3.89,3.35,3.439,390000,0.0,1.0
2002-10-16,3.66,3.79,3.41,3.6,208900,3.66,3.79,3.41,3.6,208900,0.0,1.0
2002-10-17,3.98,4.14,3.7,3.7,182200,3.98,4.14,3.7,3.7,182200,0.0,1.0
2002-10-18,3.74,4.45,3.48,4.12,180800,3.74,4.45,3.48,4.12,180800,0.0,1.0
2002-10-21,4.25,4.26,3.79,3.85,110900,4.25,4.26,3.79,3.85,110900,0.0,1.0
2002-10-22,4.001,4.25,3.987,4.25,64200,4.001,4.25,3.987,4.25,64200,0.0,1.0
2002-10-23,3.899,4.06,3.6,3.95,140500,3.899,4.06,3.6,3.95,140500,0.0,1.0
2002-10-24,3.55,3.84,3.48,3.84,300300,3.55,3.84,3.48,3.84,300300,0.0,1.0
2002-10-25,3.4,3.6,3.35,3.51,263000,3.4,3.6,3.35,3.51,263000,0.0,1.0
2002-10-28,3.58,3.66,3.46,3.48,232000,3.58,3.66,3.46,3.48,232000,0.0,1.0
2002-10-29,5.06,5.9,4.85,5.9,3920200,5.06,5.9,4.85,5.9,3920200,0.0,1.0
2002-10-30,5.04,5.24,4.8,5.19,792000,5.04,5.24,4.8,5.19,792000,0.0,1.0
2002-10-31,4.94,5.14,4.9,5.04,404400,4.94,5.14,4.9,5.04,404400,0.0,1.0
2002-11-01,4.95,5.05,4.56,5.0,399200,4.95,5.05,4.56,5.0,399200,0.0,1.0
2002-11-04,5.27,5.34,4.75,5.0,461100,5.27,5.34,4.75,5.0,461100,0.0,1.0
2002-11-05,5.41,5.45,5.05,5.21,242100,5.41,5.45,5.05,5.21,242100,0.0,1.0
2002-11-06,5.87,5.95,5.38,5.45,703800,5.87,5.95,5.38,5.45,703800,0.0,1.0
2002-11-07,5.79,5.94,5.55,5.72,304800,5.79,5.94,5.55,5.72,304800,0.0,1.0
2002-11-08,5.901,6.09,5.7,5.85,456300,5.901,6.09,5.7,5.85,456300,0.0,1.0
2002-11-11,6.0,6.09,5.81,5.87,214700,6.0,6.09,5.81,5.87,214700,0.0,1.0
2002-11-12,6.33,6.46,6.05,6.11,318800,6.33,6.46,6.05,6.11,318800,0.0,1.0
2002-11-13,6.699,6.92,5.78,6.43,493700,6.699,6.92,5.78,6.43,493700,0.0,1.0
2002-11-14,6.699,6.699,6.699,6.699,457900,6.699,6.699,6.699,6.699,457900,0.0,1.0
2002-11-15,7.44,7.59,7.0,7.35,466100,7.44,7.59,7.0,7.35,466100,0.0,1.0
2002-11-18,7.45,7.97,7.3,7.5,186200,7.45,7.97,7.3,7.5,186200,0.0,1.0
2002-11-19,7.5,7.73,7.3,7.3,175200,7.5,7.73,7.3,7.3,175200,0.0,1.0
2002-11-20,7.81,7.85,7.22,7.5,281900,7.81,7.85,7.22,7.5,281900,0.0,1.0
2002-11-21,7.49,7.9,7.45,7.85,352700,7.49,7.9,7.45,7.85,352700,0.0,1.0
2002-11-22,7.5,7.7,7.4,7.5,173000,7.5,7.7,7.4,7.5,173000,0.0,1.0
2002-11-25,7.5,7.63,7.26,7.49,291900,7.5,7.63,7.26,7.49,291900,0.0,1.0
2002-11-26,7.26,7.52,7.0,7.5,300300,7.26,7.52,7.0,7.5,300300,0.0,1.0
2002-11-27,8.1,8.21,7.21,7.249,691500,8.1,8.21,7.21,7.249,691500,0.0,1.0
2002-11-29,9.06,9.41,8.08,8.13,908600,9.06,9.41,8.08,8.13,908600,0.0,1.0
2002-12-02,8.5,9.0,8.31,9.0,473900,8.5,9.0,8.31,9.0,473900,0.0,1.0
2002-12-03,8.33,8.579,8.05,8.55,222900,8.33,8.579,8.05,8.55,222900,0.0,1.0
2002-12-04,7.78,8.35,7.49,8.24,381900,7.78,8.35,7.49,8.24,381900,0.0,1.0
2002-12-05,7.69,8.0,7.58,7.79,215400,7.69,8.0,7.58,7.79,215400,0.0,1.0
2002-12-06,8.001,8.2,7.45,7.749,420900,8.001,8.2,7.45,7.749,420900,0.0,1.0
2002-12-09,7.93,8.16,7.8,8.05,334600,7.93,8.16,7.8,8.05,334600,0.0,1.0
2002-12-10,7.85,8.15,7.74,7.74,289300,7.85,8.15,7.74,7.74,289300,0.0,1.0
2002-12-11,7.891,8.1,7.45,7.85,218300,7.891,8.1,7.45,7.85,218300,0.0,1.0
2002-12-12,8.22,8.275,7.85,7.92,143800,8.22,8.275,7.85,7.92,143800,0.0,1.0
2002-12-13,7.84,8.3,7.83,8.16,141900,7.84,8.3,7.83,8.16,141900,0.0,1.0
2002-12-16,8.0,8.03,7.73,7.9,154600,8.0,8.03,7.73,7.9,154600,0.0,1.0
2002-12-17,7.95,8.25,7.85,7.99,76000,7.95,8.25,7.85,7.99,76000,0.0,1.0
2002-12-18,7.83,8.15,7.771,7.85,104200,7.83,8.15,7.771,7.85,104200,0.0,1.0
2002-12-19,7.85,8.23,7.62,8.0,251600,7.85,8.23,7.62,8.0,251600,0.0,1.0
2002-12-20,7.75,8.31,7.72,7.89,306100,7.75,8.31,7.72,7.89,306100,0.0,1.0
2002-12-23,7.75,7.95,7.6,7.75,178200,7.75,7.95,7.6,7.75,178200,0.0,1.0
2002-12-24,7.562,7.85,7.35,7.75,89800,7.562,7.85,7.35,7.75,89800,0.0,1.0
2002-12-26,7.31,7.736,7.07,7.51,176700,7.31,7.736,7.07,7.51,176700,0.0,1.0
2002-12-27,7.1,7.28,6.85,7.21,143300,7.1,7.28,6.85,7.21,143300,0.0,1.0
2002-12-30,7.08,7.11,6.83,6.99,145600,7.08,7.11,6.83,6.99,145600,0.0,1.0
2002-12-31,8.0,8.11,6.9,6.98,638500,8.0,8.11,6.9,6.98,638500,0.0,1.0
2003-01-02,7.609,8.03,7.36,8.03,277800,7.609,8.03,7.36,8.03,277800,0.0,1.0
2003-01-03,7.4,7.6,7.26,7.5,138800,7.4,7.6,7.26,7.5,138800,0.0,1.0
2003-01-06,7.46,8.01,7.361,8.0,225200,7.46,8.01,7.361,8.0,225200,0.0,1.0
2003-01-07,7.26,7.55,7.15,7.55,145500,7.26,7.55,7.15,7.55,145500,0.0,1.0
2003-01-08,7.2,7.301,7.15,7.26,81900,7.2,7.301,7.15,7.26,81900,0.0,1.0
2003-01-09,7.31,7.53,7.16,7.16,259800,7.31,7.53,7.16,7.16,259800,0.0,1.0
2003-01-10,7.67,8.0,7.26,7.33,226200,7.67,8.0,7.26,7.33,226200,0.0,1.0
2003-01-13,7.65,7.78,7.4,7.7,445800,7.65,7.78,7.4,7.7,445800,0.0,1.0
2003-01-14,7.89,7.94,7.54,7.6,360500,7.89,7.94,7.54,7.6,360500,0.0,1.0
2003-01-15,7.9,7.95,7.8,7.94,236500,7.9,7.95,7.8,7.94,236500,0.0,1.0
2003-01-16,7.76,7.9,7.65,7.85,216300,7.76,7.9,7.65,7.85,216300,0.0,1.0
2003-01-17,7.66,7.77,7.47,7.73,144400,7.66,7.77,7.47,7.73,144400,0.0,1.0
2003-01-21,7.78,7.8,7.48,7.6,140100,7.78,7.8,7.48,7.6,140100,0.0,1.0
2003-01-22,7.5,7.83,7.47,7.68,273600,7.5,7.83,7.47,7.68,273600,0.0,1.0
2003-01-23,7.53,7.77,7.0,7.49,424800,7.53,7.77,7.0,7.49,424800,0.0,1.0
2003-01-24,7.13,7.56,6.98,7.511,275600,7.13,7.56,6.98,7.511,275600,0.0,1.0
2003-01-27,6.745,7.22,6.7,7.11,268600,6.745,7.22,6.7,7.11,268600,0.0,1.0
2003-01-28,6.46,6.83,6.4,6.79,310600,6.46,6.83,6.4,6.79,310600,0.0,1.0
2003-01-29,6.46,6.83,6.4,6.79,364500,6.46,6.83,6.4,6.79,364500,0.0,1.0
2003-01-30,6.83,6.97,6.32,6.52,235100,6.83,6.97,6.32,6.52,235100,0.0,1.0
2003-01-31,6.46,6.82,6.45,6.76,171600,6.46,6.82,6.45,6.76,171600,0.0,1.0
2003-02-03,6.13,6.61,6.08,6.45,82800,6.13,6.61,6.08,6.45,82800,0.0,1.0
2003-02-04,5.97,6.08,5.63,6.08,166900,5.97,6.08,5.63,6.08,166900,0.0,1.0
2003-02-05,5.75,6.06,5.74,6.02,171900,5.75,6.06,5.74,6.02,171900,0.0,1.0
2003-02-06,5.77,6.0,5.52,5.64,95800,5.77,6.0,5.52,5.64,95800,0.0,1.0
2003-02-07,5.61,5.88,5.5,5.65,184100,5.61,5.88,5.5,5.65,184100,0.0,1.0
2003-02-10,5.35,5.83,5.06,5.83,92500,5.35,5.83,5.06,5.83,92500,0.0,1.0
2003-02-11,5.35,5.37,5.04,5.35,129900,5.35,5.37,5.04,5.35,129900,0.0,1.0
2003-02-12,5.3,5.46,5.21,5.35,86000,5.3,5.46,5.21,5.35,86000,0.0,1.0
2003-02-13,5.43,5.46,5.25,5.3,88000,5.43,5.46,5.25,5.3,88000,0.0,1.0
2003-02-14,5.62,5.74,5.4,5.46,49900,5.62,5.74,5.4,5.46,49900,0.0,1.0
2003-02-18,5.61,5.78,5.45,5.72,162900,5.61,5.78,5.45,5.72,162900,0.0,1.0
2003-02-19,5.48,5.8,5.35,5.76,90600,5.48,5.8,5.35,5.76,90600,0.0,1.0
2003-02-20,5.38,5.66,5.26,5.59,88100,5.38,5.66,5.26,5.59,88100,0.0,1.0
2003-02-21,5.44,5.5,5.25,5.46,69700,5.44,5.5,5.25,5.46,69700,0.0,1.0
2003-02-24,5.38,5.8,5.26,5.45,189600,5.38,5.8,5.26,5.45,189600,0.0,1.0
2003-02-25,5.61,5.7,5.05,5.42,94900,5.61,5.7,5.05,5.42,94900,0.0,1.0
2003-02-26,5.46,5.66,5.45,5.6,57100,5.46,5.66,5.45,5.6,57100,0.0,1.0
2003-02-27,5.74,5.75,5.41,5.55,84000,5.74,5.75,5.41,5.55,84000,0.0,1.0
2003-02-28,5.77,6.17,5.72,5.72,368200,5.77,6.17,5.72,5.72,368200,0.0,1.0
2003-03-03,5.99,6.0,5.69,5.76,150900,5.99,6.0,5.69,5.76,150900,0.0,1.0
2003-03-04,5.72,6.03,5.72,6.0,57800,5.72,6.03,5.72,6.0,57800,0.0,1.0
2003-03-05,5.84,5.92,5.72,5.73,49000,5.84,5.92,5.72,5.73,49000,0.0,1.0
2003-03-06,5.61,5.94,5.5,5.94,80200,5.61,5.94,5.5,5.94,80200,0.0,1.0
2003-03-07,5.43,5.62,5.41,5.48,47600,5.43,5.62,5.41,5.48,47600,0.0,1.0
2003-03-10,5.27,5.54,5.25,5.43,69600,5.27,5.54,5.25,5.43,69600,0.0,1.0
2003-03-11,5.21,5.43,5.1,5.31,60600,5.21,5.43,5.1,5.31,60600,0.0,1.0
2003-03-12,5.17,5.23,5.01,5.15,104300,5.17,5.23,5.01,5.15,104300,0.0,1.0
2003-03-13,5.79,5.83,5.18,5.22,93400,5.79,5.83,5.18,5.22,93400,0.0,1.0
2003-03-14,5.64,5.97,5.52,5.75,121200,5.64,5.97,5.52,5.75,121200,0.0,1.0
2003-03-17,6.24,6.79,5.7,5.71,245700,6.24,6.79,5.7,5.71,245700,0.0,1.0
2003-03-18,6.8,6.8,5.9,5.95,857400,6.8,6.8,5.9,5.95,857400,0.0,1.0
2003-03-19,6.44,6.85,6.0,6.72,252800,6.44,6.85,6.0,6.72,252800,0.0,1.0
2003-03-20,6.62,6.67,6.02,6.37,155300,6.62,6.67,6.02,6.37,155300,0.0,1.0
2003-03-21,6.65,6.84,6.55,6.67,615900,6.65,6.84,6.55,6.67,615900,0.0,1.0
2003-03-24,6.25,6.5,6.15,6.49,207000,6.25,6.5,6.15,6.49,207000,0.0,1.0
2003-03-25,6.111,6.29,5.75,6.25,417900,6.111,6.29,5.75,6.25,417900,0.0,1.0
2003-03-26,6.27,6.32,6.1,6.1,116700,6.27,6.32,6.1,6.1,116700,0.0,1.0
2003-03-27,6.65,6.69,6.0,6.29,180200,6.65,6.69,6.0,6.29,180200,0.0,1.0
2003-03-28,6.45,7.02,6.45,6.689,229000,6.45,7.02,6.45,6.689,229000,0.0,1.0
2003-03-31,6.65,7.29,6.35,6.5,366300,6.65,7.29,6.35,6.5,366300,0.0,1.0
2003-04-01,6.721,6.88,6.52,6.56,131700,6.721,6.88,6.52,6.56,131700,0.0,1.0
2003-04-02,7.08,7.15,6.7,6.86,152000,7.08,7.15,6.7,6.86,152000,0.0,1.0
2003-04-03,7.24,7.35,6.9,7.35,183300,7.24,7.35,6.9,7.35,183300,0.0,1.0
2003-04-04,7.07,7.35,7.07,7.14,111800,7.07,7.35,7.07,7.14,111800,0.0,1.0
2003-04-07,7.13,7.55,7.03,7.17,161100,7.13,7.55,7.03,7.17,161100,0.0,1.0
2003-04-08,7.54,7.54,6.96,7.06,89200,7.54,7.54,6.96,7.06,89200,0.0,1.0
2003-04-09,7.12,7.56,7.0,7.54,317600,7.12,7.56,7.0,7.54,317600,0.0,1.0
2003-04-10,7.54,7.54,7.01,7.119,101500,7.54,7.54,7.01,7.119,101500,0.0,1.0
2003-04-11,7.6,7.6,7.01,7.12,385200,7.6,7.6,7.01,7.12,385200,0.0,1.0
2003-04-14,7.47,7.5,7.26,7.47,112200,7.47,7.5,7.26,7.47,112200,0.0,1.0
2003-04-15,7.42,7.45,7.1,7.4,179800,7.42,7.45,7.1,7.4,179800,0.0,1.0
2003-04-16,7.16,7.47,6.85,7.46,129200,7.16,7.47,6.85,7.46,129200,0.0,1.0
2003-04-17,7.3,7.37,6.96,7.24,89800,7.3,7.37,6.96,7.24,89800,0.0,1.0
2003-04-21,7.4,7.42,7.29,7.29,104000,7.4,7.42,7.29,7.29,104000,0.0,1.0
2003-04-22,7.5,7.51,7.25,7.37,234400,7.5,7.51,7.25,7.37,234400,0.0,1.0
2003-04-23,7.97,8.0,7.46,7.479,282900,7.97,8.0,7.46,7.479,282900,0.0,1.0
2003-04-24,7.71,8.0,7.56,7.96,211200,7.71,8.0,7.56,7.96,211200,0.0,1.0
2003-04-25,7.68,7.9,7.65,7.72,86000,7.68,7.9,7.65,7.72,86000,0.0,1.0
2003-04-28,8.09,8.1,7.67,7.7,123300,8.09,8.1,7.67,7.7,123300,0.0,1.0
2003-04-29,8.25,8.6,8.0,8.1,560600,8.25,8.6,8.0,8.1,560600,0.0,1.0
2003-04-30,8.519,8.52,8.12,8.25,303400,8.519,8.52,8.12,8.25,303400,0.0,1.0
2003-05-01,8.61,8.65,8.39,8.49,292600,8.61,8.65,8.39,8.49,292600,0.0,1.0
2003-05-02,8.61,8.75,8.46,8.52,284600,8.61,8.75,8.46,8.52,284600,0.0,1.0
2003-05-05,9.22,9.37,8.39,8.43,523700,9.22,9.37,8.39,8.43,523700,0.0,1.0
2003-05-06,8.48,9.41,8.39,9.4,906700,8.48,9.41,8.39,9.4,906700,0.0,1.0
2003-05-07,8.33,8.69,8.23,8.37,106300,8.33,8.69,8.23,8.37,106300,0.0,1.0
2003-05-08,7.75,8.39,7.75,8.33,251700,7.75,8.39,7.75,8.33,251700,0.0,1.0
2003-05-09,7.64,7.85,7.59,7.71,200900,7.64,7.85,7.59,7.71,200900,0.0,1.0
2003-05-12,7.9,8.0,7.63,7.63,193300,7.9,8.0,7.63,7.63,193300,0.0,1.0
2003-05-13,7.87,7.9,7.69,7.82,286100,7.87,7.9,7.69,7.82,286100,0.0,1.0
2003-05-14,7.98,8.09,7.74,7.74,330000,7.98,8.09,7.74,7.74,330000,0.0,1.0
2003-05-15,8.0,8.1,7.87,7.94,232500,8.0,8.1,7.87,7.94,232500,0.0,1.0
2003-05-16,7.68,8.0,7.62,7.72,312800,7.68,8.0,7.62,7.72,312800,0.0,1.0
2003-05-19,7.27,8.0,7.2,7.71,307300,7.27,8.0,7.2,7.71,307300,0.0,1.0
2003-05-20,7.56,7.57,7.24,7.24,176200,7.56,7.57,7.24,7.24,176200,0.0,1.0
2003-05-21,7.64,7.68,7.35,7.54,276000,7.64,7.68,7.35,7.54,276000,0.0,1.0
2003-05-22,7.9,7.91,7.48,7.57,359200,7.9,7.91,7.48,7.57,359200,0.0,1.0
2003-05-23,8.07,8.14,7.87,7.92,505300,8.07,8.14,7.87,7.92,505300,0.0,1.0
2003-05-27,8.03,8.3,7.95,8.18,516800,8.03,8.3,7.95,8.18,516800,0.0,1.0
2003-05-28,8.03,8.15,7.95,8.13,377800,8.03,8.15,7.95,8.13,377800,0.0,1.0
2003-05-29,8.09,8.17,8.0,8.05,346600,8.09,8.17,8.0,8.05,346600,0.0,1.0
2003-05-30,8.07,8.17,7.58,8.1,823000,8.07,8.17,7.58,8.1,823000,0.0,1.0
2003-06-02,7.94,8.89,7.84,8.16,517800,7.94,8.89,7.84,8.16,517800,0.0,1.0
2003-06-03,7.28,7.82,7.14,7.82,552900,7.28,7.82,7.14,7.82,552900,0.0,1.0
2003-06-04,7.42,7.61,7.15,7.15,368500,7.42,7.61,7.15,7.15,368500,0.0,1.0
2003-06-05,8.27,8.35,7.39,7.39,300900,8.27,8.35,7.39,7.39,300900,0.0,1.0
2003-06-06,7.66,9.07,7.32,8.42,546500,7.66,9.07,7.32,8.42,546500,0.0,1.0
2003-06-09,8.0,8.44,7.64,7.67,165100,8.0,8.44,7.64,7.67,165100,0.0,1.0
2003-06-10,7.63,8.28,7.51,8.021,255400,7.63,8.28,7.51,8.021,255400,0.0,1.0
2003-06-11,8.78,8.78,7.7,7.75,860100,8.78,8.78,7.7,7.75,860100,0.0,1.0
2003-06-12,9.38,9.75,8.66,8.8,821800,9.38,9.75,8.66,8.8,821800,0.0,1.0
2003-06-13,8.801,9.2,8.53,8.64,422500,8.801,9.2,8.53,8.64,422500,0.0,1.0
2003-06-16,8.7,9.4,8.39,8.7,347900,8.7,9.4,8.39,8.7,347900,0.0,1.0
2003-06-17,8.27,8.95,8.22,8.8,272700,8.27,8.95,8.22,8.8,272700,0.0,1.0
2003-06-18,8.05,8.47,8.0,8.4,246500,8.05,8.47,8.0,8.4,246500,0.0,1.0
2003-06-19,7.3,8.0,7.13,7.99,1215700,7.3,8.0,7.13,7.99,1215700,0.0,1.0
2003-06-20,7.11,7.5,7.1,7.46,2422500,7.11,7.5,7.1,7.46,2422500,0.0,1.0
2003-06-23,7.32,7.32,7.0,7.11,878300,7.32,7.32,7.0,7.11,878300,0.0,1.0
2003-06-24,7.23,7.5,7.13,7.13,289200,7.23,7.5,7.13,7.13,289200,0.0,1.0
2003-06-25,7.189,7.36,6.93,7.1,355800,7.189,7.36,6.93,7.1,355800,0.0,1.0
2003-06-26,7.17,7.33,7.11,7.33,395900,7.17,7.33,7.11,7.33,395900,0.0,1.0
2003-06-27,7.12,7.35,7.1,7.11,296300,7.12,7.35,7.1,7.11,296300,0.0,1.0
2003-06-30,6.87,7.28,6.65,7.1,1121300,6.87,7.28,6.65,7.1,1121300,0.0,1.0
2003-07-01,7.49,7.69,6.78,6.93,1040700,7.49,7.69,6.78,6.93,1040700,0.0,1.0
2003-07-02,7.69,7.8,7.36,7.69,621500,7.69,7.8,7.36,7.69,621500,0.0,1.0
2003-07-03,7.48,7.85,7.43,7.7,163600,7.48,7.85,7.43,7.7,163600,0.0,1.0
2003-07-07,7.77,7.85,7.52,7.75,666800,7.77,7.85,7.52,7.75,666800,0.0,1.0
2003-07-08,8.75,9.0,8.11,8.5,1453200,8.75,9.0,8.11,8.5,1453200,0.0,1.0
2003-07-09,8.98,9.049,8.77,8.98,572500,8.98,9.049,8.77,8.98,572500,0.0,1.0
2003-07-10,8.93,9.24,8.8,8.89,355200,8.93,9.24,8.8,8.89,355200,0.0,1.0
2003-07-11,8.98,9.15,8.8,8.9,330900,8.98,9.15,8.8,8.9,330900,0.0,1.0
2003-07-14,9.12,9.4,9.0,9.01,316100,9.12,9.4,9.0,9.01,316100,0.0,1.0
2003-07-15,8.75,9.13,8.64,9.12,311400,8.75,9.13,8.64,9.12,311400,0.0,1.0
2003-07-16,8.56,8.85,8.48,8.65,165200,8.56,8.85,8.48,8.65,165200,0.0,1.0
2003-07-17,8.17,8.56,8.14,8.55,373800,8.17,8.56,8.14,8.55,373800,0.0,1.0
2003-07-18,8.41,8.48,8.15,8.15,157000,8.41,8.48,8.15,8.15,157000,0.0,1.0
2003-07-21,7.98,8.4,7.85,8.36,328600,7.98,8.4,7.85,8.36,328600,0.0,1.0
2003-07-22,8.22,8.35,7.86,7.989,110600,8.22,8.35,7.86,7.989,110600,0.0,1.0
2003-07-23,8.09,8.51,7.92,8.14,94400,8.09,8.51,7.92,8.14,94400,0.0,1.0
2003-07-24,8.62,8.7,8.05,8.1,329500,8.62,8.7,8.05,8.1,329500,0.0,1.0
2003-07-25,8.316,8.72,8.05,8.63,153800,8.316,8.72,8.05,8.63,153800,0.0,1.0
2003-07-28,8.65,8.65,8.05,8.34,174500,8.65,8.65,8.05,8.34,174500,0.0,1.0
2003-07-29,8.29,8.74,8.06,8.53,412500,8.29,8.74,8.06,8.53,412500,0.0,1.0
2003-07-30,8.23,8.45,8.08,8.44,115500,8.23,8.45,8.08,8.44,115500,0.0,1.0
2003-07-31,8.25,8.44,8.13,8.205,215800,8.25,8.44,8.13,8.205,215800,0.0,1.0
2003-08-01,7.69,8.27,7.67,8.24,189900,7.69,8.27,7.67,8.24,189900,0.0,1.0
2003-08-04,7.55,7.97,7.26,7.69,338800,7.55,7.97,7.26,7.69,338800,0.0,1.0
2003-08-05,7.19,7.85,7.17,7.56,311800,7.19,7.85,7.17,7.56,311800,0.0,1.0
2003-08-06,6.81,7.57,6.61,7.2,457800,6.81,7.57,6.61,7.2,457800,0.0,1.0
2003-08-07,6.34,7.0,6.19,6.8,565300,6.34,7.0,6.19,6.8,565300,0.0,1.0
2003-08-08,6.15,6.5,6.1,6.4,219000,6.15,6.5,6.1,6.4,219000,0.0,1.0
2003-08-11,6.31,6.58,6.071,6.19,265500,6.31,6.58,6.071,6.19,265500,0.0,1.0
2003-08-12,6.72,6.77,6.06,6.06,540600,6.72,6.77,6.06,6.06,540600,0.0,1.0
2003-08-13,6.77,6.9,6.63,6.85,151300,6.77,6.9,6.63,6.85,151300,0.0,1.0
2003-08-14,6.73,7.04,5.99,6.64,520600,6.73,7.04,5.99,6.64,520600,0.0,1.0
2003-08-15,7.04,7.1,6.73,6.73,146600,7.04,7.1,6.73,6.73,146600,0.0,1.0
2003-08-18,7.38,7.4,6.95,7.06,220900,7.38,7.4,6.95,7.06,220900,0.0,1.0
2003-08-19,7.39,7.56,7.33,7.4,295000,7.39,7.56,7.33,7.4,295000,0.0,1.0
2003-08-20,7.74,7.77,7.3,7.31,199300,7.74,7.77,7.3,7.31,199300,0.0,1.0
2003-08-21,7.5,7.78,7.45,7.74,216500,7.5,7.78,7.45,7.74,216500,0.0,1.0
2003-08-22,7.19,7.65,7.15,7.5,226700,7.19,7.65,7.15,7.5,226700,0.0,1.0
2003-08-25,7.19,7.28,6.9,7.15,234200,7.19,7.28,6.9,7.15,234200,0.0,1.0
2003-08-26,7.23,7.35,6.85,7.19,151300,7.23,7.35,6.85,7.19,151300,0.0,1.0
2003-08-27,7.39,7.47,7.17,7.18,180300,7.39,7.47,7.17,7.18,180300,0.0,1.0
2003-08-28,7.5,7.5,7.03,7.42,149300,7.5,7.5,7.03,7.42,149300,0.0,1.0
2003-08-29,7.25,7.46,7.25,7.46,84400,7.25,7.46,7.25,7.46,84400,0.0,1.0
2003-09-02,7.4,7.4,7.16,7.2,201900,7.4,7.4,7.16,7.2,201900,0.0,1.0
2003-09-03,7.5,7.6,7.39,7.43,298100,7.5,7.6,7.39,7.43,298100,0.0,1.0
2003-09-04,7.84,7.94,7.48,7.49,215800,7.84,7.94,7.48,7.49,215800,0.0,1.0
2003-09-05,7.45,7.84,7.42,7.84,132400,7.45,7.84,7.42,7.84,132400,0.0,1.0
2003-09-08,7.99,8.0,7.42,7.469,390900,7.99,8.0,7.42,7.469,390900,0.0,1.0
2003-09-09,8.101,8.15,7.79,8.0,215200,8.101,8.15,7.79,8.0,215200,0.0,1.0
2003-09-10,7.54,8.06,7.4,8.06,305100,7.54,8.06,7.4,8.06,305100,0.0,1.0
2003-09-11,7.74,7.8,7.48,7.525,162300,7.74,7.8,7.48,7.525,162300,0.0,1.0
2003-09-12,7.89,7.94,7.58,7.68,166900,7.89,7.94,7.58,7.68,166900,0.0,1.0
2003-09-15,8.12,8.6,8.01,8.15,393300,8.12,8.6,8.01,8.15,393300,0.0,1.0
2003-09-16,8.32,8.41,8.03,8.2,272100,8.32,8.41,8.03,8.2,272100,0.0,1.0
2003-09-17,8.27,8.51,8.25,8.25,154500,8.27,8.51,8.25,8.25,154500,0.0,1.0
2003-09-18,8.16,8.28,8.11,8.26,111000,8.16,8.28,8.11,8.26,111000,0.0,1.0
2003-09-19,8.42,8.52,7.95,8.35,270700,8.42,8.52,7.95,8.35,270700,0.0,1.0
2003-09-22,7.87,8.5,7.84,8.5,313300,7.87,8.5,7.84,8.5,313300,0.0,1.0
2003-09-23,8.05,8.15,7.8,7.85,219500,8.05,8.15,7.8,7.85,219500,0.0,1.0
2003-09-24,7.58,8.14,7.58,8.05,237700,7.58,8.14,7.58,8.05,237700,0.0,1.0
2003-09-25,7.49,7.99,7.05,7.62,381100,7.49,7.99,7.05,7.62,381100,0.0,1.0
2003-09-26,7.0,7.63,6.99,7.63,256800,7.0,7.63,6.99,7.63,256800,0.0,1.0
2003-09-29,7.28,7.5,7.0,7.0,207200,7.28,7.5,7.0,7.0,207200,0.0,1.0
2003-09-30,7.14,7.5,7.0,7.345,274800,7.14,7.5,7.0,7.345,274800,0.0,1.0
2003-10-01,7.59,7.63,7.05,7.16,250200,7.59,7.63,7.05,7.16,250200,0.0,1.0
2003-10-02,7.79,7.84,7.51,7.51,204100,7.79,7.84,7.51,7.51,204100,0.0,1.0
2003-10-03,7.79,8.0,7.69,7.71,214800,7.79,8.0,7.69,7.71,214800,0.0,1.0
2003-10-06,7.95,7.95,7.6,7.89,129400,7.95,7.95,7.6,7.89,129400,0.0,1.0
2003-10-07,7.95,8.0,7.5,7.9,208800,7.95,8.0,7.5,7.9,208800,0.0,1.0
2003-10-08,7.75,7.89,7.55,7.89,227100,7.75,7.89,7.55,7.89,227100,0.0,1.0
2003-10-09,7.74,7.97,7.4,7.73,200600,7.74,7.97,7.4,7.73,200600,0.0,1.0
2003-10-10,7.81,8.0,7.47,7.8,198000,7.81,8.0,7.47,7.8,198000,0.0,1.0
2003-10-13,7.97,8.14,7.674,7.82,130400,7.97,8.14,7.674,7.82,130400,0.0,1.0
2003-10-14,8.12,8.15,7.88,7.96,211400,8.12,8.15,7.88,7.96,211400,0.0,1.0
2003-10-15,7.7,8.21,7.48,8.13,137100,7.7,8.21,7.48,8.13,137100,0.0,1.0
2003-10-16,7.571,7.82,7.55,7.63,84800,7.571,7.82,7.55,7.63,84800,0.0,1.0
2003-10-17,7.3,7.75,7.18,7.7,176300,7.3,7.75,7.18,7.7,176300,0.0,1.0
2003-10-20,7.35,7.53,7.15,7.4,209000,7.35,7.53,7.15,7.4,209000,0.0,1.0
2003-10-21,7.81,7.89,7.2,7.3,204900,7.81,7.89,7.2,7.3,204900,0.0,1.0
2003-10-22,7.26,7.81,7.23,7.81,247600,7.26,7.81,7.23,7.81,247600,0.0,1.0
2003-10-23,7.15,7.39,7.12,7.23,274700,7.15,7.39,7.12,7.23,274700,0.0,1.0
2003-10-24,7.2,7.78,7.1,7.22,275800,7.2,7.78,7.1,7.22,275800,0.0,1.0
2003-10-27,7.41,7.6,7.17,7.4,156300,7.41,7.6,7.17,7.4,156300,0.0,1.0
2003-10-28,7.46,7.6,7.2,7.436,183100,7.46,7.6,7.2,7.436,183100,0.0,1.0
2003-10-29,7.48,7.5,7.17,7.26,176600,7.48,7.5,7.17,7.26,176600,0.0,1.0
2003-10-30,7.349,7.73,7.31,7.55,174200,7.349,7.73,7.31,7.55,174200,0.0,1.0
2003-10-31,7.43,7.7,7.26,7.26,284400,7.43,7.7,7.26,7.26,284400,0.0,1.0
2003-11-03,7.71,7.73,7.26,7.3,224500,7.71,7.73,7.26,7.3,224500,0.0,1.0
2003-11-04,7.32,7.73,7.28,7.68,210500,7.32,7.73,7.28,7.68,210500,0.0,1.0
2003-11-05,7.38,7.45,7.14,7.32,192500,7.38,7.45,7.14,7.32,192500,0.0,1.0
2003-11-06,7.42,7.43,7.11,7.38,280500,7.42,7.43,7.11,7.38,280500,0.0,1.0
2003-11-07,7.31,7.44,7.12,7.436,160600,7.31,7.44,7.12,7.436,160600,0.0,1.0
2003-11-10,6.93,7.3905,6.84,7.39,376400,6.93,7.3905,6.84,7.39,376400,0.0,1.0
2003-11-11,6.97,7.04,6.62,6.94,325000,6.97,7.04,6.62,6.94,325000,0.0,1.0
2003-11-12,6.95,7.15,6.76,7.04,395100,6.95,7.15,6.76,7.04,395100,0.0,1.0
2003-11-13,7.04,7.15,6.91,6.91,192100,7.04,7.15,6.91,6.91,192100,0.0,1.0
2003-11-14,6.4,7.19,6.33,7.03,602100,6.4,7.19,6.33,7.03,602100,0.0,1.0
2003-11-17,6.32,6.59,6.27,6.41,303300,6.32,6.59,6.27,6.41,303300,0.0,1.0
2003-11-18,6.12,6.65,6.1,6.49,260500,6.12,6.65,6.1,6.49,260500,0.0,1.0
2003-11-19,6.33,6.44,6.03,6.05,229300,6.33,6.44,6.03,6.05,229300,0.0,1.0
2003-11-20,6.28,6.65,6.163,6.39,351600,6.28,6.65,6.163,6.39,351600,0.0,1.0
2003-11-21,6.13,6.47,5.99,6.46,1687700,6.13,6.47,5.99,6.46,1687700,0.0,1.0
2003-11-24,6.71,6.75,6.14,6.18,754800,6.71,6.75,6.14,6.18,754800,0.0,1.0
2003-11-25,6.47,6.8,6.2,6.7,426100,6.47,6.8,6.2,6.7,426100,0.0,1.0
2003-11-26,6.48,6.52,6.28,6.32,160900,6.48,6.52,6.28,6.32,160900,0.0,1.0
2003-11-28,6.7,6.79,6.3,6.3,403500,6.7,6.79,6.3,6.3,403500,0.0,1.0
2003-12-01,6.8,6.8,6.51,6.72,797500,6.8,6.8,6.51,6.72,797500,0.0,1.0
2003-12-02,6.8,7.15,6.64,6.8,408700,6.8,7.15,6.64,6.8,408700,0.0,1.0
2003-12-03,6.73,7.06,6.52,7.03,332300,6.73,7.06,6.52,7.03,332300,0.0,1.0
2003-12-04,6.7,6.78,6.3,6.62,443600,6.7,6.78,6.3,6.62,443600,0.0,1.0
2003-12-05,6.5,6.91,6.38,6.69,282800,6.5,6.91,6.38,6.69,282800,0.0,1.0
2003-12-08,6.49,6.55,6.26,6.441,227000,6.49,6.55,6.26,6.441,227000,0.0,1.0
2003-12-09,6.27,6.67,6.24,6.451,290000,6.27,6.67,6.24,6.451,290000,0.0,1.0
2003-12-10,6.15,6.48,6.111,6.45,261500,6.15,6.48,6.111,6.45,261500,0.0,1.0
2003-12-11,6.71,6.73,6.14,6.14,308900,6.71,6.73,6.14,6.14,308900,0.0,1.0
2003-12-12,6.52,6.95,6.42,6.79,193600,6.52,6.95,6.42,6.79,193600,0.0,1.0
2003-12-15,6.33,6.9,6.27,6.78,267700,6.33,6.9,6.27,6.78,267700,0.0,1.0
2003-12-16,6.47,6.518,6.18,6.3,224000,6.47,6.518,6.18,6.3,224000,0.0,1.0
2003-12-17,6.44,6.47,6.3,6.371,101800,6.44,6.47,6.3,6.371,101800,0.0,1.0
2003-12-18,6.67,6.84,6.14,6.75,391800,6.67,6.84,6.14,6.75,391800,0.0,1.0
2003-12-19,6.73,6.88,6.35,6.84,349100,6.73,6.88,6.35,6.84,349100,0.0,1.0
2003-12-22,6.589,6.73,6.47,6.68,164600,6.589,6.73,6.47,6.68,164600,0.0,1.0
2003-12-23,6.9,6.9,6.59,6.601,183100,6.9,6.9,6.59,6.601,183100,0.0,1.0
2003-12-24,6.8,6.85,6.67,6.83,99200,6.8,6.85,6.67,6.83,99200,0.0,1.0
2003-12-26,6.86,7.0,6.67,6.869,114600,6.86,7.0,6.67,6.869,114600,0.0,1.0
2003-12-29,7.07,7.13,6.67,6.67,274100,7.07,7.13,6.67,6.67,274100,0.0,1.0
2003-12-30,7.13,7.15,6.85,6.91,214800,7.13,7.15,6.85,6.91,214800,0.0,1.0
2003-12-31,7.05,7.12,6.71,6.96,308600,7.05,7.12,6.71,6.96,308600,0.0,1.0
2004-01-02,7.0,7.25,6.87,7.22,185500,7.0,7.25,6.87,7.22,185500,0.0,1.0
2004-01-05,6.82,7.2,6.82,6.9,406600,6.82,7.2,6.82,6.9,406600,0.0,1.0
2004-01-06,7.23,7.27,6.81,6.92,329400,7.23,7.27,6.81,6.92,329400,0.0,1.0
2004-01-07,7.4,7.4,6.97,7.3,424600,7.4,7.4,6.97,7.3,424600,0.0,1.0
2004-01-08,7.56,7.56,7.12,7.33,216800,7.56,7.56,7.12,7.33,216800,0.0,1.0
2004-01-09,7.66,7.77,7.39,7.53,334700,7.66,7.77,7.39,7.53,334700,0.0,1.0
2004-01-12,7.71,7.73,7.55,7.57,301200,7.71,7.73,7.55,7.57,301200,0.0,1.0
2004-01-13,7.59,7.75,7.5,7.7,258200,7.59,7.75,7.5,7.7,258200,0.0,1.0
2004-01-14,7.96,8.03,7.66,7.81,356600,7.96,8.03,7.66,7.81,356600,0.0,1.0
2004-01-15,7.952,8.01,7.75,7.94,222000,7.952,8.01,7.75,7.94,222000,0.0,1.0
2004-01-16,8.08,8.13,7.8,7.88,321500,8.08,8.13,7.8,7.88,321500,0.0,1.0
2004-01-20,8.2,8.2,7.781,7.9,368200,8.2,8.2,7.781,7.9,368200,0.0,1.0
2004-01-21,8.01,8.43,7.82,8.41,551500,8.01,8.43,7.82,8.41,551500,0.0,1.0
2004-01-22,7.7,8.35,7.7,8.1,331600,7.7,8.35,7.7,8.1,331600,0.0,1.0
2004-01-23,8.08,8.17,7.57,7.701,349500,8.08,8.17,7.57,7.701,349500,0.0,1.0
2004-01-26,8.1,8.27,7.83,8.15,467100,8.1,8.27,7.83,8.15,467100,0.0,1.0
2004-01-27,7.95,8.1,7.76,8.03,290300,7.95,8.1,7.76,8.03,290300,0.0,1.0
2004-01-28,7.51,8.1,7.5,7.951,268200,7.51,8.1,7.5,7.951,268200,0.0,1.0
2004-01-29,7.73,7.93,7.4,7.5,299700,7.73,7.93,7.4,7.5,299700,0.0,1.0
2004-01-30,7.92,8.05,7.26,7.7,605000,7.92,8.05,7.26,7.7,605000,0.0,1.0
2004-02-02,7.62,8.1,7.53,7.89,327400,7.62,8.1,7.53,7.89,327400,0.0,1.0
2004-02-03,7.33,7.64,7.33,7.53,274300,7.33,7.64,7.33,7.53,274300,0.0,1.0
2004-02-04,7.09,7.32,7.08,7.29,270100,7.09,7.32,7.08,7.29,270100,0.0,1.0
2004-02-05,7.21,7.43,7.05,7.1,619000,7.21,7.43,7.05,7.1,619000,0.0,1.0
2004-02-06,7.81,7.95,7.16,7.181,858000,7.81,7.95,7.16,7.181,858000,0.0,1.0
2004-02-09,7.68,8.1,7.61,8.04,329200,7.68,8.1,7.61,8.04,329200,0.0,1.0
2004-02-10,8.06,8.1,7.43,7.43,383500,8.06,8.1,7.43,7.43,383500,0.0,1.0
2004-02-11,8.09,8.1,7.725,8.001,350700,8.09,8.1,7.725,8.001,350700,0.0,1.0
2004-02-12,7.91,8.09,7.82,8.09,350100,7.91,8.09,7.82,8.09,350100,0.0,1.0
2004-02-13,8.0,8.08,7.85,7.89,343100,8.0,8.08,7.85,7.89,343100,0.0,1.0
2004-02-17,8.32,8.34,7.93,7.95,441400,8.32,8.34,7.93,7.95,441400,0.0,1.0
2004-02-18,8.58,8.86,8.36,8.47,711800,8.58,8.86,8.36,8.47,711800,0.0,1.0
2004-02-19,8.14,8.77,8.1,8.76,790700,8.14,8.77,8.1,8.76,790700,0.0,1.0
2004-02-20,8.56,8.63,8.07,8.1,820300,8.56,8.63,8.07,8.1,820300,0.0,1.0
2004-02-23,8.18,8.62,8.16,8.56,356700,8.18,8.62,8.16,8.56,356700,0.0,1.0
2004-02-24,8.5,8.5,8.13,8.18,290700,8.5,8.5,8.13,8.18,290700,0.0,1.0
2004-02-25,8.75,8.79,8.3,8.44,542700,8.75,8.79,8.3,8.44,542700,0.0,1.0
2004-02-26,8.86,8.86,8.432,8.5,310500,8.86,8.86,8.432,8.5,310500,0.0,1.0
2004-02-27,9.22,9.22,8.78,8.91,1191500,9.22,9.22,8.78,8.91,1191500,0.0,1.0
2004-03-01,8.95,9.25,8.87,9.24,302100,8.95,9.25,8.87,9.24,302100,0.0,1.0
2004-03-02,9.0,9.15,8.65,9.06,629300,9.0,9.15,8.65,9.06,629300,0.0,1.0
2004-03-03,9.1,9.2,8.82,8.95,307100,9.1,9.2,8.82,8.95,307100,0.0,1.0
2004-03-04,9.25,9.2565,8.87,9.13,261600,9.25,9.2565,8.87,9.13,261600,0.0,1.0
2004-03-05,9.45,9.5,8.93,9.15,400900,9.45,9.5,8.93,9.15,400900,0.0,1.0
2004-03-08,9.0,9.42,8.8,9.419,463200,9.0,9.42,8.8,9.419,463200,0.0,1.0
2004-03-09,8.62,8.96,8.56,8.88,493700,8.62,8.96,8.56,8.88,493700,0.0,1.0
2004-03-10,8.18,8.86,8.07,8.56,429600,8.18,8.86,8.07,8.56,429600,0.0,1.0
2004-03-11,8.25,8.65,8.07,8.07,423700,8.25,8.65,8.07,8.07,423700,0.0,1.0
2004-03-12,8.8,8.82,8.29,8.33,387600,8.8,8.82,8.29,8.33,387600,0.0,1.0
2004-03-15,7.86,9.02,7.74,8.92,360400,7.86,9.02,7.74,8.92,360400,0.0,1.0
2004-03-16,8.11,8.32,7.93,8.02,467400,8.11,8.32,7.93,8.02,467400,0.0,1.0
2004-03-17,8.46,8.524,7.97,7.97,212000,8.46,8.524,7.97,7.97,212000,0.0,1.0
2004-03-18,8.34,8.57,8.1,8.42,298900,8.34,8.57,8.1,8.42,298900,0.0,1.0
2004-03-19,8.15,8.5,8.15,8.5,210600,8.15,8.5,8.15,8.5,210600,0.0,1.0
2004-03-22,8.0,8.23,7.86,8.23,338500,8.0,8.23,7.86,8.23,338500,0.0,1.0
2004-03-23,8.02,8.19,7.9,7.97,222500,8.02,8.19,7.9,7.97,222500,0.0,1.0
2004-03-24,7.83,8.19,7.83,8.07,311000,7.83,8.19,7.83,8.07,311000,0.0,1.0
2004-03-25,8.17,8.3,7.94,7.94,263900,8.17,8.3,7.94,7.94,263900,0.0,1.0
2004-03-26,7.97,8.35,7.85,8.13,250800,7.97,8.35,7.85,8.13,250800,0.0,1.0
2004-03-29,8.63,8.64,7.91,7.91,410000,8.63,8.64,7.91,7.91,410000,0.0,1.0
2004-03-30,8.7,8.78,8.48,8.65,158700,8.7,8.78,8.48,8.65,158700,0.0,1.0
2004-03-31,8.52,8.77,8.44,8.68,148000,8.52,8.77,8.44,8.68,148000,0.0,1.0
2004-04-01,8.79,8.86,8.54,8.71,168800,8.79,8.86,8.54,8.71,168800,0.0,1.0
2004-04-02,9.09,9.09,8.8,8.8,691400,9.09,9.09,8.8,8.8,691400,0.0,1.0
2004-04-05,9.43,9.49,8.96,9.0,320700,9.43,9.49,8.96,9.0,320700,0.0,1.0
2004-04-06,9.04,9.5,9.02,9.37,200300,9.04,9.5,9.02,9.37,200300,0.0,1.0
2004-04-07,9.1,9.14,8.84,9.04,383100,9.1,9.14,8.84,9.04,383100,0.0,1.0
2004-04-08,8.88,9.2,8.76,9.1,162500,8.88,9.2,8.76,9.1,162500,0.0,1.0
2004-04-12,9.14,9.28,8.81,8.81,264900,9.14,9.28,8.81,8.81,264900,0.0,1.0
2004-04-13,8.83,9.32,8.83,9.05,261000,8.83,9.32,8.83,9.05,261000,0.0,1.0
2004-04-14,8.74,9.09,8.55,8.99,165300,8.74,9.09,8.55,8.99,165300,0.0,1.0
2004-04-15,8.87,9.08,8.73,8.79,276100,8.87,9.08,8.73,8.79,276100,0.0,1.0
2004-04-16,9.22,9.3,8.73,8.9,244100,9.22,9.3,8.73,8.9,244100,0.0,1.0
2004-04-19,9.67,9.75,9.07,9.1,664100,9.67,9.75,9.07,9.1,664100,0.0,1.0
2004-04-20,9.13,9.71,8.99,9.5,480600,9.13,9.71,8.99,9.5,480600,0.0,1.0
2004-04-21,9.55,9.7,8.99,9.2,255300,9.55,9.7,8.99,9.2,255300,0.0,1.0
2004-04-22,9.73,10.02,9.6,9.6,541000,9.73,10.02,9.6,9.6,541000,0.0,1.0
2004-04-23,9.66,9.92,9.5,9.78,242100,9.66,9.92,9.5,9.78,242100,0.0,1.0
2004-04-26,9.98,10.11,9.65,9.77,354000,9.98,10.11,9.65,9.77,354000,0.0,1.0
2004-04-27,10.22,10.36,9.92,9.99,509600,10.22,10.36,9.92,9.99,509600,0.0,1.0
2004-04-28,9.93,10.26,9.82,10.26,580000,9.93,10.26,9.82,10.26,580000,0.0,1.0
2004-04-29,9.85,10.035,9.6,9.97,586300,9.85,10.035,9.6,9.97,586300,0.0,1.0
2004-04-30,9.09,10.08,9.04,9.92,456500,9.09,10.08,9.04,9.92,456500,0.0,1.0
2004-05-03,9.76,10.0,9.1,9.13,730300,9.76,10.0,9.1,9.13,730300,0.0,1.0
2004-05-04,9.86,10.0,9.61,9.68,420200,9.86,10.0,9.61,9.68,420200,0.0,1.0
2004-05-05,10.0,10.2,9.65,9.67,413900,10.0,10.2,9.65,9.67,413900,0.0,1.0
2004-05-06,9.72,10.0,9.65,10.0,402800,9.72,10.0,9.65,10.0,402800,0.0,1.0
2004-05-07,9.471,10.64,9.42,9.65,796400,9.471,10.64,9.42,9.65,796400,0.0,1.0
2004-05-10,9.27,9.51,9.01,9.27,655900,9.27,9.51,9.01,9.27,655900,0.0,1.0
2004-05-11,9.44,9.9,9.3,9.3,466100,9.44,9.9,9.3,9.3,466100,0.0,1.0
2004-05-12,9.31,9.5,8.84,9.26,530700,9.31,9.5,8.84,9.26,530700,0.0,1.0
2004-05-13,9.13,10.0,9.05,9.21,361700,9.13,10.0,9.05,9.21,361700,0.0,1.0
2004-05-14,9.01,9.29,8.97,9.07,406600,9.01,9.29,8.97,9.07,406600,0.0,1.0
2004-05-17,8.86,9.13,8.75,9.0,445400,8.86,9.13,8.75,9.0,445400,0.0,1.0
2004-05-18,9.04,9.2,8.8,9.01,283200,9.04,9.2,8.8,9.01,283200,0.0,1.0
2004-05-19,9.05,9.24,8.95,9.15,376600,9.05,9.24,8.95,9.15,376600,0.0,1.0
2004-05-20,9.02,9.12,8.9,9.0,226700,9.02,9.12,8.9,9.0,226700,0.0,1.0
2004-05-21,9.15,9.21,8.95,9.2,311400,9.15,9.21,8.95,9.2,311400,0.0,1.0
2004-05-24,9.09,9.3,9.0,9.15,328600,9.09,9.3,9.0,9.15,328600,0.0,1.0
2004-05-25,9.3,9.44,9.03,9.05,282300,9.3,9.44,9.03,9.05,282300,0.0,1.0
2004-05-26,9.36,9.39,9.12,9.26,183600,9.36,9.39,9.12,9.26,183600,0.0,1.0
2004-05-27,9.17,9.5,9.09,9.31,200600,9.17,9.5,9.09,9.31,200600,0.0,1.0
2004-05-28,9.21,9.25,9.1,9.12,98100,9.21,9.25,9.1,9.12,98100,0.0,1.0
2004-06-01,8.98,9.24,8.96,9.23,313500,8.98,9.24,8.96,9.23,313500,0.0,1.0
2004-06-02,9.14,9.2,8.97,8.97,194900,9.14,9.2,8.97,8.97,194900,0.0,1.0
2004-06-03,9.03,9.2,8.83,9.1,212600,9.03,9.2,8.83,9.1,212600,0.0,1.0
2004-06-04,9.05,9.2,8.86,9.05,154700,9.05,9.2,8.86,9.05,154700,0.0,1.0
2004-06-07,9.11,9.11,8.86,9.05,179400,9.11,9.11,8.86,9.05,179400,0.0,1.0
2004-06-08,8.99,9.15,8.96,9.11,227400,8.99,9.15,8.96,9.11,227400,0.0,1.0
2004-06-09,8.3,9.04,8.29,8.95,429200,8.3,9.04,8.29,8.95,429200,0.0,1.0
2004-06-10,8.38,8.52,8.04,8.48,317000,8.38,8.52,8.04,8.48,317000,0.0,1.0
2004-06-14,8.49,8.5,8.18,8.39,274400,8.49,8.5,8.18,8.39,274400,0.0,1.0
2004-06-15,8.5,8.59,8.48,8.54,343400,8.5,8.59,8.48,8.54,343400,0.0,1.0
2004-06-16,8.78,8.78,8.48,8.49,308700,8.78,8.78,8.48,8.49,308700,0.0,1.0
2004-06-17,8.65,8.78,8.46,8.78,294600,8.65,8.78,8.46,8.78,294600,0.0,1.0
2004-06-18,8.57,8.74,8.38,8.51,347100,8.57,8.74,8.38,8.51,347100,0.0,1.0
2004-06-21,8.78,8.84,8.53,8.57,304000,8.78,8.84,8.53,8.57,304000,0.0,1.0
2004-06-22,8.69,8.75,8.53,8.73,295900,8.69,8.75,8.53,8.73,295900,0.0,1.0
2004-06-23,9.35,9.51,8.53,8.7,402200,9.35,9.51,8.53,8.7,402200,0.0,1.0
2004-06-24,9.54,9.6,9.18,9.49,466600,9.54,9.6,9.18,9.49,466600,0.0,1.0
2004-06-25,9.92,9.97,9.44,9.49,826000,9.92,9.97,9.44,9.49,826000,0.0,1.0
2004-06-28,9.5,9.79,9.37,9.769,321200,9.5,9.79,9.37,9.769,321200,0.0,1.0
2004-06-29,10.05,10.05,9.53,9.54,523600,10.05,10.05,9.53,9.54,523600,0.0,1.0
2004-06-30,10.09,10.1,9.86,10.05,718800,10.09,10.1,9.86,10.05,718800,0.0,1.0
2004-07-01,9.47,10.1,9.41,10.0,397300,9.47,10.1,9.41,10.0,397300,0.0,1.0
2004-07-02,9.67,9.76,9.34,9.45,261700,9.67,9.76,9.34,9.45,261700,0.0,1.0
2004-07-06,9.23,9.67,9.23,9.61,410200,9.23,9.67,9.23,9.61,410200,0.0,1.0
2004-07-07,9.0,9.41,8.95,9.15,293500,9.0,9.41,8.95,9.15,293500,0.0,1.0
2004-07-08,8.42,9.05,8.4,9.0,431000,8.42,9.05,8.4,9.0,431000,0.0,1.0
2004-07-09,8.44,8.72,8.32,8.4,518300,8.44,8.72,8.32,8.4,518300,0.0,1.0
2004-07-12,8.24,8.47,8.13,8.47,302100,8.24,8.47,8.13,8.47,302100,0.0,1.0
2004-07-13,8.19,8.38,8.11,8.13,271900,8.19,8.38,8.11,8.13,271900,0.0,1.0
2004-07-14,8.13,8.31,7.94,8.14,292900,8.13,8.31,7.94,8.14,292900,0.0,1.0
2004-07-15,8.04,8.18,7.96,8.04,254000,8.04,8.18,7.96,8.04,254000,0.0,1.0
2004-07-16,7.81,8.05,7.65,8.03,348800,7.81,8.05,7.65,8.03,348800,0.0,1.0
2004-07-19,7.56,7.9,7.52,7.88,350600,7.56,7.9,7.52,7.88,350600,0.0,1.0
2004-07-20,8.12,8.13,7.5,7.68,399600,8.12,8.13,7.5,7.68,399600,0.0,1.0
2004-07-21,7.43,8.01,7.4,8.0,309600,7.43,8.01,7.4,8.0,309600,0.0,1.0
2004-07-22,7.8,7.95,7.44,7.5,371900,7.8,7.95,7.44,7.5,371900,0.0,1.0
2004-07-23,7.33,7.8,7.33,7.72,215800,7.33,7.8,7.33,7.72,215800,0.0,1.0
2004-07-26,7.27,7.51,7.02,7.45,212300,7.27,7.51,7.02,7.45,212300,0.0,1.0
2004-07-27,7.7,7.77,7.211,7.211,489800,7.7,7.77,7.211,7.211,489800,0.0,1.0
2004-07-28,7.88,7.93,7.2,7.53,429600,7.88,7.93,7.2,7.53,429600,0.0,1.0
2004-07-29,7.96,7.96,7.56,7.95,244100,7.96,7.96,7.56,7.95,244100,0.0,1.0
2004-07-30,7.92,7.97,7.7,7.92,238000,7.92,7.97,7.7,7.92,238000,0.0,1.0
2004-08-02,7.65,7.95,7.45,7.91,226800,7.65,7.95,7.45,7.91,226800,0.0,1.0
2004-08-03,7.25,7.65,7.25,7.65,417300,7.25,7.65,7.25,7.65,417300,0.0,1.0
2004-08-04,7.33,7.62,7.1,7.23,153200,7.33,7.62,7.1,7.23,153200,0.0,1.0
2004-08-05,7.16,7.46,7.159,7.31,192300,7.16,7.46,7.159,7.31,192300,0.0,1.0
2004-08-06,6.56,7.2,6.39,7.16,651500,6.56,7.2,6.39,7.16,651500,0.0,1.0
2004-08-09,6.12,6.66,6.12,6.59,359300,6.12,6.66,6.12,6.59,359300,0.0,1.0
2004-08-10,6.8,6.81,6.11,6.11,257200,6.8,6.81,6.11,6.11,257200,0.0,1.0
2004-08-11,6.79,7.19,6.31,6.71,559100,6.79,7.19,6.31,6.71,559100,0.0,1.0
2004-08-12,6.75,6.97,6.4,6.8,346400,6.75,6.97,6.4,6.8,346400,0.0,1.0
2004-08-13,6.55,6.87,6.44,6.64,118700,6.55,6.87,6.44,6.64,118700,0.0,1.0
2004-08-16,7.17,7.25,6.47,6.64,263700,7.17,7.25,6.47,6.64,263700,0.0,1.0
2004-08-17,7.38,7.39,7.05,7.05,390600,7.38,7.39,7.05,7.05,390600,0.0,1.0
2004-08-18,8.05,8.17,7.17,7.35,210000,8.05,8.17,7.17,7.35,210000,0.0,1.0
2004-08-19,7.55,8.13,7.51,8.13,167000,7.55,8.13,7.51,8.13,167000,0.0,1.0
2004-08-20,8.0,8.08,7.55,7.63,177600,8.0,8.08,7.55,7.63,177600,0.0,1.0
2004-08-23,7.73,8.1,7.66,8.05,208200,7.73,8.1,7.66,8.05,208200,0.0,1.0
2004-08-24,7.34,8.05,7.33,7.86,182800,7.34,8.05,7.33,7.86,182800,0.0,1.0
2004-08-25,7.62,7.7,7.21,7.33,225600,7.62,7.7,7.21,7.33,225600,0.0,1.0
2004-08-26,7.36,7.77,7.34,7.51,190000,7.36,7.77,7.34,7.51,190000,0.0,1.0
2004-08-27,7.75,7.87,7.33,7.33,134000,7.75,7.87,7.33,7.33,134000,0.0,1.0
2004-08-30,7.15,7.7,7.12,7.65,168700,7.15,7.7,7.12,7.65,168700,0.0,1.0
2004-08-31,7.8,7.8,7.05,7.12,671000,7.8,7.8,7.05,7.12,671000,0.0,1.0
2004-09-01,8.04,8.5,7.65,7.65,421300,8.04,8.5,7.65,7.65,421300,0.0,1.0
2004-09-02,8.02,8.07,7.43,7.44,417400,8.02,8.07,7.43,7.44,417400,0.0,1.0
2004-09-03,7.86,8.24,7.7,8.07,122100,7.86,8.24,7.7,8.07,122100,0.0,1.0
2004-09-07,7.95,8.19,7.78,7.86,181600,7.95,8.19,7.78,7.86,181600,0.0,1.0
2004-09-08,7.75,8.01,7.74,7.94,102300,7.75,8.01,7.74,7.94,102300,0.0,1.0
2004-09-09,8.0,8.12,7.65,7.86,217300,8.0,8.12,7.65,7.86,217300,0.0,1.0
2004-09-10,8.18,8.22,7.86,7.89,163200,8.18,8.22,7.86,7.89,163200,0.0,1.0
2004-09-13,8.45,8.45,8.05,8.18,227000,8.45,8.45,8.05,8.18,227000,0.0,1.0
2004-09-14,8.34,8.43,8.09,8.35,232100,8.34,8.43,8.09,8.35,232100,0.0,1.0
2004-09-15,8.27,8.42,8.19,8.29,166800,8.27,8.42,8.19,8.29,166800,0.0,1.0
2004-09-16,8.77,8.78,8.33,8.4,205200,8.77,8.78,8.33,8.4,205200,0.0,1.0
2004-09-17,8.84,9.07,8.58,8.7,413700,8.84,9.07,8.58,8.7,413700,0.0,1.0
2004-09-20,8.85,8.95,8.59,8.78,250200,8.85,8.95,8.59,8.78,250200,0.0,1.0
2004-09-21,9.04,9.06,8.7,8.82,195000,9.04,9.06,8.7,8.82,195000,0.0,1.0
2004-09-22,8.22,8.67,7.9,8.67,534500,8.22,8.67,7.9,8.67,534500,0.0,1.0
2004-09-23,8.15,8.45,8.05,8.05,154400,8.15,8.45,8.05,8.05,154400,0.0,1.0
2004-09-24,8.05,8.23,7.95,7.97,124600,8.05,8.23,7.95,7.97,124600,0.0,1.0
2004-09-27,7.77,8.17,7.76,8.05,469600,7.77,8.17,7.76,8.05,469600,0.0,1.0
2004-09-28,8.12,8.14,7.65,7.98,180900,8.12,8.14,7.65,7.98,180900,0.0,1.0
2004-09-29,8.15,8.17,7.6,7.69,373600,8.15,8.17,7.6,7.69,373600,0.0,1.0
2004-09-30,8.06,8.15,7.88,8.08,193100,8.06,8.15,7.88,8.08,193100,0.0,1.0
2004-10-01,8.6,8.64,8.07,8.07,355400,8.6,8.64,8.07,8.07,355400,0.0,1.0
2004-10-04,8.82,8.91,8.48,8.53,244900,8.82,8.91,8.48,8.53,244900,0.0,1.0
2004-10-05,8.68,8.89,8.58,8.77,266200,8.68,8.89,8.58,8.77,266200,0.0,1.0
2004-10-06,9.1,9.1,8.6,8.6,259400,9.1,9.1,8.6,8.6,259400,0.0,1.0
2004-10-07,8.47,9.1,8.45,8.9,285600,8.47,9.1,8.45,8.9,285600,0.0,1.0
2004-10-08,8.35,8.9,8.34,8.71,276000,8.35,8.9,8.34,8.71,276000,0.0,1.0
2004-10-11,8.7,8.77,8.33,8.33,103200,8.7,8.77,8.33,8.33,103200,0.0,1.0
2004-10-12,8.43,8.75,8.41,8.6,118500,8.43,8.75,8.41,8.6,118500,0.0,1.0
2004-10-13,8.18,8.65,8.18,8.53,152700,8.18,8.65,8.18,8.53,152700,0.0,1.0
2004-10-14,8.07,8.33,7.97,8.17,168400,8.07,8.33,7.97,8.17,168400,0.0,1.0
2004-10-15,8.23,8.5,7.98,8.06,237300,8.23,8.5,7.98,8.06,237300,0.0,1.0
2004-10-18,8.37,8.54,8.15,8.36,223800,8.37,8.54,8.15,8.36,223800,0.0,1.0
2004-10-19,8.59,8.75,8.3,8.45,290400,8.59,8.75,8.3,8.45,290400,0.0,1.0
2004-10-20,8.58,8.75,8.19,8.49,324800,8.58,8.75,8.19,8.49,324800,0.0,1.0
2004-10-21,8.58,8.76,8.39,8.49,140600,8.58,8.76,8.39,8.49,140600,0.0,1.0
2004-10-22,8.37,8.72,8.2,8.72,241400,8.37,8.72,8.2,8.72,241400,0.0,1.0
2004-10-25,8.56,8.56,8.21,8.32,189000,8.56,8.56,8.21,8.32,189000,0.0,1.0
2004-10-26,8.9,8.94,8.44,8.44,194600,8.9,8.94,8.44,8.44,194600,0.0,1.0
2004-10-27,8.9,8.9,8.59,8.661,398800,8.9,8.9,8.59,8.661,398800,0.0,1.0
2004-10-28,8.76,8.94,8.61,8.94,245200,8.76,8.94,8.61,8.94,245200,0.0,1.0
2004-10-29,8.9,8.93,8.5,8.6,568400,8.9,8.93,8.5,8.6,568400,0.0,1.0
2004-11-01,8.86,9.0,8.61,8.79,1086300,8.86,9.0,8.61,8.79,1086300,0.0,1.0
2004-11-02,8.59,9.06,8.52,8.86,333800,8.59,9.06,8.52,8.86,333800,0.0,1.0
2004-11-03,8.8,9.0,8.66,8.66,296000,8.8,9.0,8.66,8.66,296000,0.0,1.0
2004-11-04,8.91,8.97,8.6,8.76,407800,8.91,8.97,8.6,8.76,407800,0.0,1.0
2004-11-05,8.89,9.04,8.7,8.761,248200,8.89,9.04,8.7,8.761,248200,0.0,1.0
2004-11-08,8.93,9.0,8.7,8.89,189600,8.93,9.0,8.7,8.89,189600,0.0,1.0
2004-11-09,8.92,9.24,8.84,8.94,528400,8.92,9.24,8.84,8.94,528400,0.0,1.0
2004-11-10,8.97,9.05,8.85,8.851,277600,8.97,9.05,8.85,8.851,277600,0.0,1.0
2004-11-11,9.0,9.05,8.85,8.94,195200,9.0,9.05,8.85,8.94,195200,0.0,1.0
2004-11-12,9.12,9.2,8.801,9.0,242000,9.12,9.2,8.801,9.0,242000,0.0,1.0
2004-11-15,9.25,9.25,9.02,9.12,400100,9.25,9.25,9.02,9.12,400100,0.0,1.0
2004-11-16,8.93,9.23,8.92,9.05,304900,8.93,9.23,8.92,9.05,304900,0.0,1.0
2004-11-17,9.04,9.274,8.85,9.16,269800,9.04,9.274,8.85,9.16,269800,0.0,1.0
2004-11-18,8.69,9.14,8.66,8.85,286900,8.69,9.14,8.66,8.85,286900,0.0,1.0
2004-11-19,8.53,8.77,8.26,8.715,243500,8.53,8.77,8.26,8.715,243500,0.0,1.0
2004-11-22,8.8,8.8,8.4,8.43,361200,8.8,8.8,8.4,8.43,361200,0.0,1.0
2004-11-23,8.8,8.9,8.52,8.89,321600,8.8,8.9,8.52,8.89,321600,0.0,1.0
2004-11-24,8.75,8.9,8.66,8.69,153700,8.75,8.9,8.66,8.69,153700,0.0,1.0
2004-11-26,8.69,8.88,8.55,8.7,76500,8.69,8.88,8.55,8.7,76500,0.0,1.0
2004-11-29,8.73,8.78,8.47,8.78,209800,8.73,8.78,8.47,8.78,209800,0.0,1.0
2004-11-30,8.97,8.97,8.5,8.61,388200,8.97,8.97,8.5,8.61,388200,0.0,1.0
2004-12-01,8.74,8.9,8.47,8.9,402400,8.74,8.9,8.47,8.9,402400,0.0,1.0
2004-12-02,8.87,8.87,8.5,8.61,625200,8.87,8.87,8.5,8.61,625200,0.0,1.0
2004-12-03,8.62,8.8,8.6,8.75,182100,8.62,8.8,8.6,8.75,182100,0.0,1.0
2004-12-06,8.92,9.0,8.61,8.83,477700,8.92,9.0,8.61,8.83,477700,0.0,1.0
2004-12-07,8.7,9.0,8.54,8.98,311800,8.7,9.0,8.54,8.98,311800,0.0,1.0
2004-12-08,8.95,9.0,8.7,8.86,273900,8.95,9.0,8.7,8.86,273900,0.0,1.0
2004-12-09,8.98,9.0,8.66,8.97,189400,8.98,9.0,8.66,8.97,189400,0.0,1.0
2004-12-10,8.92,9.17,8.78,8.99,169000,8.92,9.17,8.78,8.99,169000,0.0,1.0
2004-12-13,9.07,9.2,8.8,8.99,284500,9.07,9.2,8.8,8.99,284500,0.0,1.0
2004-12-14,9.3,9.3,8.94,9.14,255500,9.3,9.3,8.94,9.14,255500,0.0,1.0
2004-12-15,9.41,9.45,9.18,9.2,283000,9.41,9.45,9.18,9.2,283000,0.0,1.0
2004-12-16,9.25,9.49,9.12,9.3,471400,9.25,9.49,9.12,9.3,471400,0.0,1.0
2004-12-17,9.34,9.46,9.09,9.2,374200,9.34,9.46,9.09,9.2,374200,0.0,1.0
2004-12-20,9.29,9.49,9.19,9.19,196800,9.29,9.49,9.19,9.19,196800,0.0,1.0
2004-12-21,9.4,9.42,9.14,9.39,181200,9.4,9.42,9.14,9.39,181200,0.0,1.0
2004-12-22,9.49,9.5,9.2,9.38,175700,9.49,9.5,9.2,9.38,175700,0.0,1.0
2004-12-23,9.52,9.79,9.42,9.49,216900,9.52,9.79,9.42,9.49,216900,0.0,1.0
2004-12-27,9.55,9.55,9.34,9.44,193900,9.55,9.55,9.34,9.44,193900,0.0,1.0
2004-12-28,9.74,9.79,9.41,9.6,243100,9.74,9.79,9.41,9.6,243100,0.0,1.0
2004-12-29,9.62,9.7,9.45,9.52,195700,9.62,9.7,9.45,9.52,195700,0.0,1.0
2004-12-30,9.53,9.77,9.5,9.62,114200,9.53,9.77,9.5,9.62,114200,0.0,1.0
2004-12-31,9.5,9.65,9.46,9.61,210600,9.5,9.65,9.46,9.61,210600,0.0,1.0
2005-01-03,9.2,9.69,9.13,9.6,375900,9.2,9.69,9.13,9.6,375900,0.0,1.0
2005-01-04,8.8,9.42,8.71,9.33,343100,8.8,9.42,8.71,9.33,343100,0.0,1.0
2005-01-05,8.6,8.84,8.41,8.7,342600,8.6,8.84,8.41,8.7,342600,0.0,1.0
2005-01-06,8.65,8.85,8.35,8.62,216700,8.65,8.85,8.35,8.62,216700,0.0,1.0
2005-01-07,8.61,8.81,8.45,8.77,266100,8.61,8.81,8.45,8.77,266100,0.0,1.0
2005-01-10,8.58,8.9,8.51,8.53,268500,8.58,8.9,8.51,8.53,268500,0.0,1.0
2005-01-11,8.39,8.71,8.35,8.55,328400,8.39,8.71,8.35,8.55,328400,0.0,1.0
2005-01-12,8.75,9.15,8.3,9.07,655400,8.75,9.15,8.3,9.07,655400,0.0,1.0
2005-01-13,8.66,8.95,8.64,8.66,810300,8.66,8.95,8.64,8.66,810300,0.0,1.0
2005-01-14,8.64,8.98,8.55,8.79,303500,8.64,8.98,8.55,8.79,303500,0.0,1.0
2005-01-18,8.66,8.75,8.4,8.54,283200,8.66,8.75,8.4,8.54,283200,0.0,1.0
2005-01-19,8.075,8.7,8.01,8.44,686000,8.075,8.7,8.01,8.44,686000,0.0,1.0
2005-01-20,8.0,8.29,7.74,8.03,910300,8.0,8.29,7.74,8.03,910300,0.0,1.0
2005-01-21,7.85,8.08,7.6,8.0,489600,7.85,8.08,7.6,8.0,489600,0.0,1.0
2005-01-24,7.75,7.99,7.72,7.75,344000,7.75,7.99,7.72,7.75,344000,0.0,1.0
2005-01-25,7.81,8.01,7.71,7.74,247000,7.81,8.01,7.71,7.74,247000,0.0,1.0
2005-01-26,8.0,8.05,7.87,7.96,498000,8.0,8.05,7.87,7.96,498000,0.0,1.0
2005-01-27,7.91,8.07,7.79,7.91,223400,7.91,8.07,7.79,7.91,223400,0.0,1.0
2005-01-28,7.66,8.05,7.58,8.05,212100,7.66,8.05,7.58,8.05,212100,0.0,1.0
2005-01-31,7.76,7.96,7.751,7.8,88900,7.76,7.96,7.751,7.8,88900,0.0,1.0
2005-02-01,8.0,8.02,7.77,7.96,381900,8.0,8.02,7.77,7.96,381900,0.0,1.0
2005-02-02,7.75,8.0,7.61,7.91,262400,7.75,8.0,7.61,7.91,262400,0.0,1.0
2005-02-03,7.59,7.69,7.55,7.64,210700,7.59,7.69,7.55,7.64,210700,0.0,1.0
2005-02-04,8.04,8.05,7.64,7.71,294700,8.04,8.05,7.64,7.71,294700,0.0,1.0
2005-02-07,7.72,8.06,7.58,8.03,383000,7.72,8.06,7.58,8.03,383000,0.0,1.0
2005-02-08,7.64,7.81,7.52,7.81,186800,7.64,7.81,7.52,7.81,186800,0.0,1.0
2005-02-09,7.06,7.69,7.05,7.69,259000,7.06,7.69,7.05,7.69,259000,0.0,1.0
2005-02-10,6.96,7.4,6.74,7.02,559100,6.96,7.4,6.74,7.02,559100,0.0,1.0
2005-02-11,7.15,7.37,6.91,7.06,356700,7.15,7.37,6.91,7.06,356700,0.0,1.0
2005-02-14,6.97,7.27,6.91,7.08,152200,6.97,7.27,6.91,7.08,152200,0.0,1.0
2005-02-15,6.95,7.26,6.93,6.94,222200,6.95,7.26,6.93,6.94,222200,0.0,1.0
2005-02-16,7.0,7.09,6.8,6.93,306600,7.0,7.09,6.8,6.93,306600,0.0,1.0
2005-02-17,7.03,7.26,6.95,7.1,389500,7.03,7.26,6.95,7.1,389500,0.0,1.0
2005-02-18,7.08,7.17,6.97,7.1,173100,7.08,7.17,6.97,7.1,173100,0.0,1.0
2005-02-22,6.87,7.1,6.85,7.1,373900,6.87,7.1,6.85,7.1,373900,0.0,1.0
2005-02-23,7.0,7.04,6.85,6.85,833800,7.0,7.04,6.85,6.85,833800,0.0,1.0
2005-02-24,7.1,7.15,6.94,6.95,328500,7.1,7.15,6.94,6.95,328500,0.0,1.0
2005-02-25,7.4,7.4,7.0,7.04,219400,7.4,7.4,7.0,7.04,219400,0.0,1.0
2005-02-28,7.11,7.36,6.99,7.29,229100,7.11,7.36,6.99,7.29,229100,0.0,1.0
2005-03-01,7.11,7.18,7.03,7.05,174200,7.11,7.18,7.03,7.05,174200,0.0,1.0
2005-03-02,7.11,7.27,7.01,7.05,114900,7.11,7.27,7.01,7.05,114900,0.0,1.0
2005-03-03,6.98,7.2,6.92,7.08,337800,6.98,7.2,6.92,7.08,337800,0.0,1.0
2005-03-04,6.68,7.15,6.6,7.1,295900,6.68,7.15,6.6,7.1,295900,0.0,1.0
2005-03-07,6.32,6.72,6.29,6.61,287500,6.32,6.72,6.29,6.61,287500,0.0,1.0
2005-03-08,6.11,6.38,6.04,6.35,219500,6.11,6.38,6.04,6.35,219500,0.0,1.0
2005-03-09,6.3,6.42,6.02,6.07,475500,6.3,6.42,6.02,6.07,475500,0.0,1.0
2005-03-10,6.31,6.46,6.22,6.22,364200,6.31,6.46,6.22,6.22,364200,0.0,1.0
2005-03-11,6.3,6.43,6.26,6.26,185300,6.3,6.43,6.26,6.26,185300,0.0,1.0
2005-03-14,6.78,7.12,6.17,6.17,517300,6.78,7.12,6.17,6.17,517300,0.0,1.0
2005-03-15,6.48,7.07,6.43,6.96,306500,6.48,7.07,6.43,6.96,306500,0.0,1.0
2005-03-16,6.55,6.59,6.45,6.45,244200,6.55,6.59,6.45,6.45,244200,0.0,1.0
2005-03-17,6.72,6.81,6.48,6.59,456200,6.72,6.81,6.48,6.59,456200,0.0,1.0
2005-03-18,6.65,6.75,6.5,6.69,480100,6.65,6.75,6.5,6.69,480100,0.0,1.0
2005-03-21,6.92,6.98,6.49,6.7,224400,6.92,6.98,6.49,6.7,224400,0.0,1.0
2005-03-22,7.0,7.06,6.8,6.99,342900,7.0,7.06,6.8,6.99,342900,0.0,1.0
2005-03-23,7.02,7.09,6.96,7.0,219400,7.02,7.09,6.96,7.0,219400,0.0,1.0
2005-03-24,7.28,7.42,7.041,7.08,316700,7.28,7.42,7.041,7.08,316700,0.0,1.0
2005-03-28,7.15,7.35,7.1,7.28,966100,7.15,7.35,7.1,7.28,966100,0.0,1.0
2005-03-29,6.61,7.25,6.56,7.16,467000,6.61,7.25,6.56,7.16,467000,0.0,1.0
2005-03-30,6.92,6.97,6.51,6.59,326000,6.92,6.97,6.51,6.59,326000,0.0,1.0
2005-03-31,6.78,6.92,6.66,6.92,306300,6.78,6.92,6.66,6.92,306300,0.0,1.0
2005-04-01,6.7,6.93,6.51,6.81,244800,6.7,6.93,6.51,6.81,244800,0.0,1.0
2005-04-04,6.74,6.85,6.53,6.72,259100,6.74,6.85,6.53,6.72,259100,0.0,1.0
2005-04-05,6.65,6.95,6.6,6.82,600800,6.65,6.95,6.6,6.82,600800,0.0,1.0
2005-04-06,7.02,7.03,6.62,6.68,432300,7.02,7.03,6.62,6.68,432300,0.0,1.0
2005-04-07,7.22,7.32,6.97,7.02,333800,7.22,7.32,6.97,7.02,333800,0.0,1.0
2005-04-08,7.19,7.31,7.11,7.2,248600,7.19,7.31,7.11,7.2,248600,0.0,1.0
2005-04-11,7.15,7.33,7.07,7.13,257600,7.15,7.33,7.07,7.13,257600,0.0,1.0
2005-04-12,7.26,7.34,6.9,7.1,315200,7.26,7.34,6.9,7.1,315200,0.0,1.0
2005-04-13,7.33,7.36,7.2,7.29,440400,7.33,7.36,7.2,7.29,440400,0.0,1.0
2005-04-14,7.21,7.5,7.21,7.3,202300,7.21,7.5,7.21,7.3,202300,0.0,1.0
2005-04-15,7.19,7.67,7.15,7.26,201200,7.19,7.67,7.15,7.26,201200,0.0,1.0
2005-04-18,7.24,7.27,7.0,7.15,369600,7.24,7.27,7.0,7.15,369600,0.0,1.0
2005-04-19,7.2,7.39,6.98,7.2,451200,7.2,7.39,6.98,7.2,451200,0.0,1.0
2005-04-20,7.11,7.26,7.09,7.22,235400,7.11,7.26,7.09,7.22,235400,0.0,1.0
2005-04-21,7.11,7.21,7.09,7.15,550400,7.11,7.21,7.09,7.15,550400,0.0,1.0
2005-04-22,7.13,7.16,7.03,7.16,409900,7.13,7.16,7.03,7.16,409900,0.0,1.0
2005-04-25,7.2,7.24,7.05,7.09,335600,7.2,7.24,7.05,7.09,335600,0.0,1.0
2005-04-26,7.13,7.26,6.76,7.23,426200,7.13,7.26,6.76,7.23,426200,0.0,1.0
2005-04-27,7.08,7.18,6.94,7.04,106800,7.08,7.18,6.94,7.04,106800,0.0,1.0
2005-04-28,6.87,7.12,6.86,7.1,233500,6.87,7.12,6.86,7.1,233500,0.0,1.0
2005-04-29,6.85,6.95,6.7,6.84,325000,6.85,6.95,6.7,6.84,325000,0.0,1.0
2005-05-02,6.91,7.07,6.83,6.88,283500,6.91,7.07,6.83,6.88,283500,0.0,1.0
2005-05-03,6.86,6.99,6.73,6.89,258000,6.86,6.99,6.73,6.89,258000,0.0,1.0
2005-05-04,7.15,7.2,6.69,6.95,445200,7.15,7.2,6.69,6.95,445200,0.0,1.0
2005-05-05,7.48,7.48,7.07,7.1,642300,7.48,7.48,7.07,7.1,642300,0.0,1.0
2005-05-06,7.45,7.53,7.31,7.5,553400,7.45,7.53,7.31,7.5,553400,0.0,1.0
2005-05-09,7.58,7.58,7.31,7.49,553700,7.58,7.58,7.31,7.49,553700,0.0,1.0
2005-05-10,7.98,8.57,7.69,8.34,1394500,7.98,8.57,7.69,8.34,1394500,0.0,1.0
2005-05-11,7.94,8.14,7.73,8.1,765900,7.94,8.14,7.73,8.1,765900,0.0,1.0
2005-05-12,7.82,8.04,7.77,8.0,316800,7.82,8.04,7.77,8.0,316800,0.0,1.0
2005-05-13,7.43,7.92,7.33,7.88,464900,7.43,7.92,7.33,7.88,464900,0.0,1.0
2005-05-16,7.5,7.57,7.28,7.52,317000,7.5,7.57,7.28,7.52,317000,0.0,1.0
2005-05-17,7.29,7.6,7.2,7.51,323600,7.29,7.6,7.2,7.51,323600,0.0,1.0
2005-05-18,7.35,7.5,7.25,7.33,301200,7.35,7.5,7.25,7.33,301200,0.0,1.0
2005-05-19,7.35,7.6,7.24,7.39,319200,7.35,7.6,7.24,7.39,319200,0.0,1.0
2005-05-20,7.16,7.63,7.08,7.37,334000,7.16,7.63,7.08,7.37,334000,0.0,1.0
2005-05-23,7.43,7.43,7.23,7.25,271700,7.43,7.43,7.23,7.25,271700,0.0,1.0
2005-05-24,7.41,7.53,7.35,7.45,225400,7.41,7.53,7.35,7.45,225400,0.0,1.0
2005-05-25,7.08,7.49,7.03,7.49,227800,7.08,7.49,7.03,7.49,227800,0.0,1.0
2005-05-26,7.2,7.2,7.1,7.12,164000,7.2,7.2,7.1,7.12,164000,0.0,1.0
2005-05-27,7.21,7.3,7.12,7.16,204600,7.21,7.3,7.12,7.16,204600,0.0,1.0
2005-05-31,7.02,7.29,6.98,7.26,202400,7.02,7.29,6.98,7.26,202400,0.0,1.0
2005-06-01,7.21,7.21,6.98,7.05,194700,7.21,7.21,6.98,7.05,194700,0.0,1.0
2005-06-02,7.11,7.25,7.05,7.13,188100,7.11,7.25,7.05,7.13,188100,0.0,1.0
2005-06-03,7.15,7.7,7.02,7.39,1015200,7.15,7.7,7.02,7.39,1015200,0.0,1.0
2005-06-06,7.15,7.3,7.05,7.23,303300,7.15,7.3,7.05,7.23,303300,0.0,1.0
2005-06-07,7.13,7.3,7.06,7.19,303100,7.13,7.3,7.06,7.19,303100,0.0,1.0
2005-06-08,6.79,7.18,6.7,7.15,297000,6.79,7.18,6.7,7.15,297000,0.0,1.0
2005-06-09,6.98,7.0,6.62,6.79,255500,6.98,7.0,6.62,6.79,255500,0.0,1.0
2005-06-10,6.93,7.0,6.839,7.0,158000,6.93,7.0,6.839,7.0,158000,0.0,1.0
2005-06-13,7.19,7.19,6.96,7.08,309600,7.19,7.19,6.96,7.08,309600,0.0,1.0
2005-06-14,7.32,7.33,7.1,7.27,315900,7.32,7.33,7.1,7.27,315900,0.0,1.0
2005-06-15,7.4,7.47,7.2,7.3,302800,7.4,7.47,7.2,7.3,302800,0.0,1.0
2005-06-16,7.72,7.75,7.41,7.48,328500,7.72,7.75,7.41,7.48,328500,0.0,1.0
2005-06-17,7.44,7.85,7.44,7.75,622900,7.44,7.85,7.44,7.75,622900,0.0,1.0
2005-06-20,7.79,7.96,7.36,7.44,308600,7.79,7.96,7.36,7.44,308600,0.0,1.0
2005-06-21,7.86,8.0,7.79,7.85,242400,7.86,8.0,7.79,7.85,242400,0.0,1.0
2005-06-22,7.74,8.0,7.618,7.959,241600,7.74,8.0,7.618,7.959,241600,0.0,1.0
2005-06-23,7.51,7.84,7.5,7.68,202900,7.51,7.84,7.5,7.68,202900,0.0,1.0
2005-06-24,7.46,7.68,7.28,7.5,573200,7.46,7.68,7.28,7.5,573200,0.0,1.0
2005-06-27,7.3,7.54,7.08,7.52,246100,7.3,7.54,7.08,7.52,246100,0.0,1.0
2005-06-28,7.4,7.41,7.17,7.38,332900,7.4,7.41,7.17,7.38,332900,0.0,1.0
2005-06-29,7.37,7.45,7.27,7.4,260100,7.37,7.45,7.27,7.4,260100,0.0,1.0
2005-06-30,7.43,7.62,7.32,7.43,256000,7.43,7.62,7.32,7.43,256000,0.0,1.0
2005-07-01,7.22,7.44,7.12,7.38,324500,7.22,7.44,7.12,7.38,324500,0.0,1.0
2005-07-05,7.48,7.48,7.13,7.25,375900,7.48,7.48,7.13,7.25,375900,0.0,1.0
2005-07-06,7.27,7.5,7.25,7.47,189000,7.27,7.5,7.25,7.47,189000,0.0,1.0
2005-07-07,7.45,7.5,7.15,7.27,266500,7.45,7.5,7.15,7.27,266500,0.0,1.0
2005-07-08,8.4,8.5,7.46,7.55,906800,8.4,8.5,7.46,7.55,906800,0.0,1.0
2005-07-11,8.1,8.38,8.0,8.35,530100,8.1,8.38,8.0,8.35,530100,0.0,1.0
2005-07-12,8.14,8.3,8.06,8.15,358000,8.14,8.3,8.06,8.15,358000,0.0,1.0
2005-07-13,8.38,8.38,8.11,8.19,350400,8.38,8.38,8.11,8.19,350400,0.0,1.0
2005-07-14,8.25,8.43,8.11,8.36,450700,8.25,8.43,8.11,8.36,450700,0.0,1.0
2005-07-15,8.38,8.42,8.13,8.28,333900,8.38,8.42,8.13,8.28,333900,0.0,1.0
2005-07-18,8.38,8.5,8.3,8.3,305000,8.38,8.5,8.3,8.3,305000,0.0,1.0
2005-07-19,8.61,8.67,8.33,8.48,327600,8.61,8.67,8.33,8.48,327600,0.0,1.0
2005-07-20,9.22,9.32,8.62,8.7,1637400,9.22,9.32,8.62,8.7,1637400,0.0,1.0
2005-07-21,9.04,9.25,8.9,9.22,525500,9.04,9.25,8.9,9.22,525500,0.0,1.0
2005-07-22,8.96,9.09,8.66,8.91,346500,8.96,9.09,8.66,8.91,346500,0.0,1.0
2005-07-25,8.83,9.04,8.82,8.89,296500,8.83,9.04,8.82,8.89,296500,0.0,1.0
2005-07-26,9.09,9.15,8.79,8.8,249700,9.09,9.15,8.79,8.8,249700,0.0,1.0
2005-07-27,8.86,9.14,8.8,9.14,523200,8.86,9.14,8.8,9.14,523200,0.0,1.0
2005-07-28,8.85,8.93,8.76,8.93,237400,8.85,8.93,8.76,8.93,237400,0.0,1.0
2005-07-29,8.86,9.02,8.77,8.9,381600,8.86,9.02,8.77,8.9,381600,0.0,1.0
2005-08-01,9.1399,9.33,8.9,8.93,551000,9.1399,9.33,8.9,8.93,551000,0.0,1.0
2005-08-02,9.2,9.37,9.07,9.19,689600,9.2,9.37,9.07,9.19,689600,0.0,1.0
2005-08-03,9.17,9.322,9.11,9.2,285100,9.17,9.322,9.11,9.2,285100,0.0,1.0
2005-08-04,8.9,9.27,8.87,9.17,301100,8.9,9.27,8.87,9.17,301100,0.0,1.0
2005-08-05,8.79,8.99,8.75,8.85,346000,8.79,8.99,8.75,8.85,346000,0.0,1.0
2005-08-08,8.58,8.97,8.55,8.8,299700,8.58,8.97,8.55,8.8,299700,0.0,1.0
2005-08-09,8.32,8.56,7.89,8.52,866800,8.32,8.56,7.89,8.52,866800,0.0,1.0
2005-08-10,8.22,8.39,8.05,8.37,488900,8.22,8.39,8.05,8.37,488900,0.0,1.0
2005-08-11,8.29,8.31,8.04,8.2,297800,8.29,8.31,8.04,8.2,297800,0.0,1.0
2005-08-12,8.05,8.3,7.95,8.3,283800,8.05,8.3,7.95,8.3,283800,0.0,1.0
2005-08-15,8.27,8.33,8.0,8.01,394400,8.27,8.33,8.0,8.01,394400,0.0,1.0
2005-08-16,8.2,8.34,8.09,8.22,402800,8.2,8.34,8.09,8.22,402800,0.0,1.0
2005-08-17,7.75,7.9,7.64,7.82,789500,7.75,7.9,7.64,7.82,789500,0.0,1.0
2005-08-18,7.76,7.82,7.68,7.75,681100,7.76,7.82,7.68,7.75,681100,0.0,1.0
2005-08-19,7.66,7.79,7.63,7.79,402400,7.66,7.79,7.63,7.79,402400,0.0,1.0
2005-08-22,7.66,7.71,7.55,7.65,277600,7.66,7.71,7.55,7.65,277600,0.0,1.0
2005-08-23,7.69,7.77,7.6,7.67,511700,7.69,7.77,7.6,7.67,511700,0.0,1.0
2005-08-24,7.67,7.79,7.57,7.73,379800,7.67,7.79,7.57,7.73,379800,0.0,1.0
2005-08-25,7.65,7.84,7.59,7.63,224000,7.65,7.84,7.59,7.63,224000,0.0,1.0
2005-08-26,7.58,7.67,7.58,7.66,210500,7.58,7.67,7.58,7.66,210500,0.0,1.0
2005-08-29,7.59,7.72,7.45,7.57,318700,7.59,7.72,7.45,7.57,318700,0.0,1.0
2005-08-30,7.48,7.7,7.46,7.57,571700,7.48,7.7,7.46,7.57,571700,0.0,1.0
2005-08-31,7.5,7.6,7.46,7.57,723600,7.5,7.6,7.46,7.57,723600,0.0,1.0
2005-09-01,7.89,7.9,7.55,7.55,346700,7.89,7.9,7.55,7.55,346700,0.0,1.0
2005-09-02,7.74,8.04,7.68,7.85,407400,7.74,8.04,7.68,7.85,407400,0.0,1.0
2005-09-06,7.88,7.93,7.69,7.86,805400,7.88,7.93,7.69,7.86,805400,0.0,1.0
2005-09-07,7.9,7.98,7.75,7.85,357200,7.9,7.98,7.75,7.85,357200,0.0,1.0
2005-09-08,8.0,8.01,7.81,7.86,357100,8.0,8.01,7.81,7.86,357100,0.0,1.0
2005-09-09,8.13,8.13,7.84,8.03,259500,8.13,8.13,7.84,8.03,259500,0.0,1.0
2005-09-12,8.09,8.14,8.0,8.11,233400,8.09,8.14,8.0,8.11,233400,0.0,1.0
2005-09-13,7.83,8.06,7.75,8.03,284200,7.83,8.06,7.75,8.03,284200,0.0,1.0
2005-09-14,7.56,7.92,7.56,7.89,242300,7.56,7.92,7.56,7.89,242300,0.0,1.0
2005-09-15,7.49,7.74,7.42,7.61,235300,7.49,7.74,7.42,7.61,235300,0.0,1.0
2005-09-16,7.64,7.7201,7.53,7.56,549300,7.64,7.7201,7.53,7.56,549300,0.0,1.0
2005-09-19,7.52,7.78,7.48,7.66,148900,7.52,7.78,7.48,7.66,148900,0.0,1.0
2005-09-20,7.36,7.72,7.31,7.55,246600,7.36,7.72,7.31,7.55,246600,0.0,1.0
2005-09-21,7.15,7.38,7.15,7.31,207900,7.15,7.38,7.15,7.31,207900,0.0,1.0
2005-09-22,7.33,7.41,7.1,7.15,208600,7.33,7.41,7.1,7.15,208600,0.0,1.0
2005-09-23,7.36,7.38,7.21,7.28,165100,7.36,7.38,7.21,7.28,165100,0.0,1.0
2005-09-26,7.43,7.5,7.31,7.45,226100,7.43,7.5,7.31,7.45,226100,0.0,1.0
2005-09-27,7.46,7.53,7.31,7.4,251600,7.46,7.53,7.31,7.4,251600,0.0,1.0
2005-09-28,7.45,7.56,7.34,7.47,225000,7.45,7.56,7.34,7.47,225000,0.0,1.0
2005-09-29,7.52,7.53,7.31,7.47,196100,7.52,7.53,7.31,7.47,196100,0.0,1.0
2005-09-30,7.65,7.67,7.44,7.48,249500,7.65,7.67,7.44,7.48,249500,0.0,1.0
2005-10-03,7.93,7.97,7.6,7.67,325600,7.93,7.97,7.6,7.67,325600,0.0,1.0
2005-10-04,7.82,8.16,7.8,7.93,362300,7.82,8.16,7.8,7.93,362300,0.0,1.0
2005-10-05,7.4,7.82,7.33,7.76,434500,7.4,7.82,7.33,7.76,434500,0.0,1.0
2005-10-06,7.18,7.55,7.17,7.44,433500,7.18,7.55,7.17,7.44,433500,0.0,1.0
2005-10-07,7.21,7.49,7.16,7.19,251400,7.21,7.49,7.16,7.19,251400,0.0,1.0
2005-10-10,7.23,7.39,7.19,7.27,110000,7.23,7.39,7.19,7.27,110000,0.0,1.0
2005-10-11,7.02,7.45,7.02,7.44,394800,7.02,7.45,7.02,7.44,394800,0.0,1.0
2005-10-12,6.96,7.19,6.53,7.0,937100,6.96,7.19,6.53,7.0,937100,0.0,1.0
2005-10-13,7.27,7.28,6.91,6.91,342200,7.27,7.28,6.91,6.91,342200,0.0,1.0
2005-10-14,7.47,7.51,7.12,7.31,215000,7.47,7.51,7.12,7.31,215000,0.0,1.0
2005-10-17,7.38,7.64,7.22,7.49,152200,7.38,7.64,7.22,7.49,152200,0.0,1.0
2005-10-18,7.28,7.41,7.0817,7.4,164500,7.28,7.41,7.0817,7.4,164500,0.0,1.0
2005-10-19,7.34,7.36,7.07,7.23,400200,7.34,7.36,7.07,7.23,400200,0.0,1.0
2005-10-20,7.25,7.51,7.16,7.5,234800,7.25,7.51,7.16,7.5,234800,0.0,1.0
2005-10-21,7.27,7.5,7.25,7.289,350000,7.27,7.5,7.25,7.289,350000,0.0,1.0
2005-10-24,7.78,7.78,7.27,7.28,318500,7.78,7.78,7.27,7.28,318500,0.0,1.0
2005-10-25,7.86,7.92,7.61,7.7,383000,7.86,7.92,7.61,7.7,383000,0.0,1.0
2005-10-26,7.7,8.0,7.65,7.88,314800,7.7,8.0,7.65,7.88,314800,0.0,1.0
2005-10-27,7.35,7.75,7.31,7.74,277800,7.35,7.75,7.31,7.74,277800,0.0,1.0
2005-10-28,7.4,7.53,7.26,7.44,368500,7.4,7.53,7.26,7.44,368500,0.0,1.0
2005-10-31,7.73,7.85,7.4,7.5,449200,7.73,7.85,7.4,7.5,449200,0.0,1.0
2005-11-01,7.58,7.76,7.53,7.68,156700,7.58,7.76,7.53,7.68,156700,0.0,1.0
2005-11-02,7.88,7.88,7.53,7.63,302700,7.88,7.88,7.53,7.63,302700,0.0,1.0
2005-11-03,7.9,8.1,7.8515,8.0,251500,7.9,8.1,7.8515,8.0,251500,0.0,1.0
2005-11-04,8.5,8.5,8.03,8.03,403700,8.5,8.5,8.03,8.03,403700,0.0,1.0
2005-11-07,8.83,8.85,8.44,8.45,376100,8.83,8.85,8.44,8.45,376100,0.0,1.0
2005-11-08,8.76,8.94,8.59,8.79,299400,8.76,8.94,8.59,8.79,299400,0.0,1.0
2005-11-09,8.94,9.0,8.76,8.76,283200,8.94,9.0,8.76,8.76,283200,0.0,1.0
2005-11-10,9.04,9.09,8.65,8.9,483600,9.04,9.09,8.65,8.9,483600,0.0,1.0
2005-11-11,8.97,9.04,8.82,9.0,212600,8.97,9.04,8.82,9.0,212600,0.0,1.0
2005-11-14,8.55,9.07,8.48,9.06,353800,8.55,9.07,8.48,9.06,353800,0.0,1.0
2005-11-15,8.32,8.99,8.32,8.56,361700,8.32,8.99,8.32,8.56,361700,0.0,1.0
2005-11-16,8.07,8.38,7.93,8.33,314700,8.07,8.38,7.93,8.33,314700,0.0,1.0
2005-11-17,8.31,8.34,8.07,8.18,381800,8.31,8.34,8.07,8.18,381800,0.0,1.0
2005-11-18,8.65,8.67,8.39,8.45,314400,8.65,8.67,8.39,8.45,314400,0.0,1.0
2005-11-21,8.79,8.8,8.51,8.58,251200,8.79,8.8,8.51,8.58,251200,0.0,1.0
2005-11-22,8.54,8.8,8.45,8.8,550300,8.54,8.8,8.45,8.8,550300,0.0,1.0
2005-11-23,8.5,8.56,8.4385,8.56,176000,8.5,8.56,8.4385,8.56,176000,0.0,1.0
2005-11-25,8.34,8.48,8.33,8.48,38200,8.34,8.48,8.33,8.48,38200,0.0,1.0
2005-11-28,7.98,8.34,7.91,8.34,294500,7.98,8.34,7.91,8.34,294500,0.0,1.0
2005-11-29,7.87,8.08,7.83,8.08,198500,7.87,8.08,7.83,8.08,198500,0.0,1.0
2005-11-30,8.08,8.08,7.82,7.87,225500,8.08,8.08,7.82,7.87,225500,0.0,1.0
2005-12-01,8.14,8.23,7.97,8.16,427200,8.14,8.23,7.97,8.16,427200,0.0,1.0
2005-12-02,8.07,8.11,7.91,8.06,263400,8.07,8.11,7.91,8.06,263400,0.0,1.0
2005-12-05,8.21,8.25,7.98,8.01,204000,8.21,8.25,7.98,8.01,204000,0.0,1.0
2005-12-06,8.28,8.8,8.25,8.79,658400,8.28,8.8,8.25,8.79,658400,0.0,1.0
2005-12-07,8.51,8.63,8.39,8.45,511200,8.51,8.63,8.39,8.45,511200,0.0,1.0
2005-12-08,8.8,8.8,8.51,8.58,640800,8.8,8.8,8.51,8.58,640800,0.0,1.0
2005-12-09,8.9,8.99,8.67,8.75,315600,8.9,8.99,8.67,8.75,315600,0.0,1.0
2005-12-12,9.0,9.07,8.86,8.86,279700,9.0,9.07,8.86,8.86,279700,0.0,1.0
2005-12-13,9.15,9.2,8.93,8.93,354000,9.15,9.2,8.93,8.93,354000,0.0,1.0
2005-12-14,9.0,9.25,8.96,9.17,598600,9.0,9.25,8.96,9.17,598600,0.0,1.0
2005-12-15,9.01,9.12,8.95,8.97,386000,9.01,9.12,8.95,8.97,386000,0.0,1.0
2005-12-16,9.14,9.2,8.95,9.05,1030300,9.14,9.2,8.95,9.05,1030300,0.0,1.0
2005-12-19,8.71,9.22,8.63,9.14,532000,8.71,9.22,8.63,9.14,532000,0.0,1.0
2005-12-20,8.92,8.99,8.45,8.7,424800,8.92,8.99,8.45,8.7,424800,0.0,1.0
2005-12-21,9.14,9.16,8.92,9.0,383200,9.14,9.16,8.92,9.0,383200,0.0,1.0
2005-12-22,9.58,9.59,9.21,9.22,704700,9.58,9.59,9.21,9.22,704700,0.0,1.0
2005-12-23,9.82,9.95,9.55,9.55,393900,9.82,9.95,9.55,9.55,393900,0.0,1.0
2005-12-27,9.86,9.96,9.76,9.91,374700,9.86,9.96,9.76,9.91,374700,0.0,1.0
2005-12-28,9.67,9.86,9.58,9.86,267000,9.67,9.86,9.58,9.86,267000,0.0,1.0
2005-12-29,9.39,9.75,9.39,9.62,305700,9.39,9.75,9.39,9.62,305700,0.0,1.0
2005-12-30,9.42,9.42,9.09,9.39,705900,9.42,9.42,9.09,9.39,705900,0.0,1.0
2006-01-03,9.74,9.79,9.22,9.22,358200,9.74,9.79,9.22,9.22,358200,0.0,1.0
2006-01-04,9.76,9.85,9.57,9.75,696400,9.76,9.85,9.57,9.75,696400,0.0,1.0
2006-01-05,10.0,10.09,9.776,9.83,431300,10.0,10.09,9.776,9.83,431300,0.0,1.0
2006-01-06,10.4,10.44,9.85,10.0,578700,10.4,10.44,9.85,10.0,578700,0.0,1.0
2006-01-09,10.95,10.97,10.28,10.49,732400,10.95,10.97,10.28,10.49,732400,0.0,1.0
2006-01-10,10.91,11.0,10.59,10.95,442000,10.91,11.0,10.59,10.95,442000,0.0,1.0
2006-01-11,10.6,11.0,10.42,10.97,556500,10.6,11.0,10.42,10.97,556500,0.0,1.0
2006-01-12,10.31,10.73,10.16,10.64,500100,10.31,10.73,10.16,10.64,500100,0.0,1.0
2006-01-13,10.63,10.63,10.33,10.4,231300,10.63,10.63,10.33,10.4,231300,0.0,1.0
2006-01-17,10.48,10.56,10.25,10.51,341700,10.48,10.56,10.25,10.51,341700,0.0,1.0
2006-01-18,10.75,10.96,10.28,10.42,312400,10.75,10.96,10.28,10.42,312400,0.0,1.0
2006-01-19,11.38,11.47,10.68,10.78,755400,11.38,11.47,10.68,10.78,755400,0.0,1.0
2006-01-20,11.44,11.75,11.31,11.39,1400900,11.44,11.75,11.31,11.39,1400900,0.0,1.0
2006-01-23,11.29,11.58,11.02,11.52,910300,11.29,11.58,11.02,11.52,910300,0.0,1.0
2006-01-24,10.98,11.4,10.95,11.29,988400,10.98,11.4,10.95,11.29,988400,0.0,1.0
2006-01-25,11.01,11.14,10.96,11.0,1281500,11.01,11.14,10.96,11.0,1281500,0.0,1.0
2006-01-26,11.0,11.28,10.75,11.12,726200,11.0,11.28,10.75,11.12,726200,0.0,1.0
2006-01-27,11.01,11.18,10.76,11.01,539200,11.01,11.18,10.76,11.01,539200,0.0,1.0
2006-01-30,10.77,11.1,10.74,11.1,277000,10.77,11.1,10.74,11.1,277000,0.0,1.0
2006-01-31,10.78,10.8399,10.6,10.77,522700,10.78,10.8399,10.6,10.77,522700,0.0,1.0
2006-02-01,10.91,11.0,10.67,10.69,849000,10.91,11.0,10.67,10.69,849000,0.0,1.0
2006-02-02,10.85,11.1,10.65,10.9,497100,10.85,11.1,10.65,10.9,497100,0.0,1.0
2006-02-03,10.66,10.89,10.44,10.78,221100,10.66,10.89,10.44,10.78,221100,0.0,1.0
2006-02-06,10.55,10.67,10.38,10.61,174500,10.55,10.67,10.38,10.61,174500,0.0,1.0
2006-02-07,10.05,10.68,10.0,10.49,406200,10.05,10.68,10.0,10.49,406200,0.0,1.0
2006-02-08,10.21,10.31,9.97,10.1,239300,10.21,10.31,9.97,10.1,239300,0.0,1.0
2006-02-09,10.17,10.62,10.1,10.25,474200,10.17,10.62,10.1,10.25,474200,0.0,1.0
2006-02-10,9.99,10.15,9.93,10.13,296400,9.99,10.15,9.93,10.13,296400,0.0,1.0
2006-02-13,9.73,10.0,9.63,9.97,295100,9.73,10.0,9.63,9.97,295100,0.0,1.0
2006-02-14,10.01,10.19,9.66,9.79,457600,10.01,10.19,9.66,9.79,457600,0.0,1.0
2006-02-15,10.25,10.28,9.93,9.99,466800,10.25,10.28,9.93,9.99,466800,0.0,1.0
2006-02-16,10.23,10.33,10.04,10.19,486300,10.23,10.33,10.04,10.19,486300,0.0,1.0
2006-02-17,10.19,10.29,10.1,10.29,337300,10.19,10.29,10.1,10.29,337300,0.0,1.0
2006-02-21,9.85,10.25,9.76,10.2,220000,9.85,10.25,9.76,10.2,220000,0.0,1.0
2006-02-22,10.13,10.27,9.8,9.8,686000,10.13,10.27,9.8,9.8,686000,0.0,1.0
2006-02-23,10.4,10.5,10.16,10.16,752400,10.4,10.5,10.16,10.16,752400,0.0,1.0
2006-02-24,10.69,10.69,10.25,10.37,386300,10.69,10.69,10.25,10.37,386300,0.0,1.0
2006-02-27,10.99,11.13,10.74,10.75,457600,10.99,11.13,10.74,10.75,457600,0.0,1.0
2006-02-28,10.86,10.99,10.56,10.99,644000,10.86,10.99,10.56,10.99,644000,0.0,1.0
2006-03-01,11.18,11.2,10.72,10.84,475800,11.18,11.2,10.72,10.84,475800,0.0,1.0
2006-03-02,11.16,11.39,11.03,11.19,472100,11.16,11.39,11.03,11.19,472100,0.0,1.0
2006-03-03,11.21,11.46,11.02,11.12,370100,11.21,11.46,11.02,11.12,370100,0.0,1.0
2006-03-06,11.13,11.29,11.03,11.29,426700,11.13,11.29,11.03,11.29,426700,0.0,1.0
2006-03-07,11.04,11.26,10.81,11.1,474700,11.04,11.26,10.81,11.1,474700,0.0,1.0
2006-03-08,11.35,11.48,10.91,10.97,365600,11.35,11.48,10.91,10.97,365600,0.0,1.0
2006-03-09,11.29,11.55,11.2,11.38,354000,11.29,11.55,11.2,11.38,354000,0.0,1.0
2006-03-10,11.64,11.64,11.2,11.3,257000,11.64,11.64,11.2,11.3,257000,0.0,1.0
2006-03-13,11.6,12.15,11.57,11.88,762400,11.6,12.15,11.57,11.88,762400,0.0,1.0
2006-03-14,11.5,11.73,11.22,11.58,297100,11.5,11.73,11.22,11.58,297100,0.0,1.0
2006-03-15,11.52,11.68,11.31,11.5,220100,11.52,11.68,11.31,11.5,220100,0.0,1.0
2006-03-16,11.5,11.68,11.4,11.57,146600,11.5,11.68,11.4,11.57,146600,0.0,1.0
2006-03-17,11.78,11.86,11.36,11.56,702300,11.78,11.86,11.36,11.56,702300,0.0,1.0
2006-03-20,11.85,12.14,11.51,11.92,344500,11.85,12.14,11.51,11.92,344500,0.0,1.0
2006-03-21,11.3,11.83,11.09,11.79,474500,11.3,11.83,11.09,11.79,474500,0.0,1.0
2006-03-22,11.27,11.37,10.92,11.29,270800,11.27,11.37,10.92,11.29,270800,0.0,1.0
2006-03-23,11.21,11.3,10.94,11.23,253500,11.21,11.3,10.94,11.23,253500,0.0,1.0
2006-03-24,11.23,11.28,11.02,11.24,185300,11.23,11.28,11.02,11.24,185300,0.0,1.0
2006-03-27,11.39,11.43,11.04,11.16,229900,11.39,11.43,11.04,11.16,229900,0.0,1.0
2006-03-28,11.73,12.21,11.57,11.65,475500,11.73,12.21,11.57,11.65,475500,0.0,1.0
2006-03-29,12.02,12.2,11.76,11.81,354900,12.02,12.2,11.76,11.81,354900,0.0,1.0
2006-03-30,12.12,12.17,11.78,12.1,284000,12.12,12.17,11.78,12.1,284000,0.0,1.0
2006-03-31,12.01,12.17,11.84,12.16,482100,12.01,12.17,11.84,12.16,482100,0.0,1.0
2006-04-03,12.0,12.49,11.8,12.03,1100600,12.0,12.49,11.8,12.03,1100600,0.0,1.0
2006-04-04,11.96,12.13,11.8,12.04,431700,11.96,12.13,11.8,12.04,431700,0.0,1.0
2006-04-05,11.65,11.99,11.5,11.98,430200,11.65,11.99,11.5,11.98,430200,0.0,1.0
2006-04-06,11.52,11.761,11.23,11.72,492400,11.52,11.761,11.23,11.72,492400,0.0,1.0
2006-04-07,11.26,11.722,11.12,11.56,304600,11.26,11.722,11.12,11.56,304600,0.0,1.0
2006-04-10,11.31,11.42,11.05,11.27,475800,11.31,11.42,11.05,11.27,475800,0.0,1.0
2006-04-11,10.33,11.46,10.33,11.4,804300,10.33,11.46,10.33,11.4,804300,0.0,1.0
2006-04-12,10.54,10.79,10.32,10.37,472600,10.54,10.79,10.32,10.37,472600,0.0,1.0
2006-04-13,10.91,11.0,10.39,10.49,354600,10.91,11.0,10.39,10.49,354600,0.0,1.0
2006-04-17,10.58,11.09,10.39,11.0,357300,10.58,11.09,10.39,11.0,357300,0.0,1.0
2006-04-18,10.9,10.9,10.45,10.67,542800,10.9,10.9,10.45,10.67,542800,0.0,1.0
2006-04-19,11.53,11.58,10.93,11.04,537000,11.53,11.58,10.93,11.04,537000,0.0,1.0
2006-04-20,11.64,11.74,11.5,11.61,323300,11.64,11.74,11.5,11.61,323300,0.0,1.0
2006-04-21,11.14,11.74,11.1,11.74,365300,11.14,11.74,11.1,11.74,365300,0.0,1.0
2006-04-24,10.84,11.29,10.75,11.22,502700,10.84,11.29,10.75,11.22,502700,0.0,1.0
2006-04-25,10.62,10.98,10.54,10.93,310700,10.62,10.98,10.54,10.93,310700,0.0,1.0
2006-04-26,10.64,10.67,10.5,10.67,324500,10.64,10.67,10.5,10.67,324500,0.0,1.0
2006-04-27,10.74,11.24,10.5,10.6,466300,10.74,11.24,10.5,10.6,466300,0.0,1.0
2006-04-28,10.76,10.81,10.43,10.64,353600,10.76,10.81,10.43,10.64,353600,0.0,1.0
2006-05-01,10.52,10.95,10.49,10.85,366900,10.52,10.95,10.49,10.85,366900,0.0,1.0
2006-05-02,10.34,10.8,10.21,10.58,334700,10.34,10.8,10.21,10.58,334700,0.0,1.0
2006-05-03,10.63,10.75,10.2,10.29,364700,10.63,10.75,10.2,10.29,364700,0.0,1.0
2006-05-04,11.03,11.15,10.69,10.71,305400,11.03,11.15,10.69,10.71,305400,0.0,1.0
2006-05-05,11.22,11.39,10.94,11.14,412200,11.22,11.39,10.94,11.14,412200,0.0,1.0
2006-05-08,11.14,11.48,11.12,11.29,347800,11.14,11.48,11.12,11.29,347800,0.0,1.0
2006-05-09,11.21,11.36,11.05,11.15,332400,11.21,11.36,11.05,11.15,332400,0.0,1.0
2006-05-10,10.87,11.32,10.66,11.32,473600,10.87,11.32,10.66,11.32,473600,0.0,1.0
2006-05-11,10.61,11.11,10.6,10.92,404200,10.61,11.11,10.6,10.92,404200,0.0,1.0
2006-05-12,9.98,10.58,9.82,10.51,864800,9.98,10.58,9.82,10.51,864800,0.0,1.0
2006-05-15,9.89,10.24,9.75,9.94,864100,9.89,10.24,9.75,9.94,864100,0.0,1.0
2006-05-16,9.77,10.01,9.73,9.89,327100,9.77,10.01,9.73,9.89,327100,0.0,1.0
2006-05-17,9.4,9.99,9.29,9.99,952700,9.4,9.99,9.29,9.99,952700,0.0,1.0
2006-05-18,9.68,9.93,9.44,9.49,627300,9.68,9.93,9.44,9.49,627300,0.0,1.0
2006-05-19,9.68,9.84,9.31,9.68,634000,9.68,9.84,9.31,9.68,634000,0.0,1.0
2006-05-22,9.44,9.72,9.0,9.69,710700,9.44,9.72,9.0,9.69,710700,0.0,1.0
2006-05-23,9.7,9.95,9.46,9.47,472200,9.7,9.95,9.46,9.47,472200,0.0,1.0
2006-05-24,9.87,9.93,9.37,9.64,755600,9.87,9.93,9.37,9.64,755600,0.0,1.0
2006-05-25,10.1,10.2,9.87,10.03,410800,10.1,10.2,9.87,10.03,410800,0.0,1.0
2006-05-26,10.33,10.36,10.1,10.22,329100,10.33,10.36,10.1,10.22,329100,0.0,1.0
2006-05-30,10.32,10.5,10.09,10.36,699700,10.32,10.5,10.09,10.36,699700,0.0,1.0
2006-05-31,10.85,10.92,10.22,10.36,743300,10.85,10.92,10.22,10.36,743300,0.0,1.0
2006-06-01,11.05,11.05,10.5,10.91,579000,11.05,11.05,10.5,10.91,579000,0.0,1.0
2006-06-02,11.13,11.24,10.94,11.11,560900,11.13,11.24,10.94,11.11,560900,0.0,1.0
2006-06-05,10.4,11.1547,10.33,11.15,487200,10.4,11.1547,10.33,11.15,487200,0.0,1.0
2006-06-06,10.3,10.43,10.1,10.43,592500,10.3,10.43,10.1,10.43,592500,0.0,1.0
2006-06-07,10.47,10.86,10.21,10.41,725600,10.47,10.86,10.21,10.41,725600,0.0,1.0
2006-06-08,10.73,10.81,10.16,10.37,576100,10.73,10.81,10.16,10.37,576100,0.0,1.0
2006-06-09,10.63,10.99,10.52,10.81,328100,10.63,10.99,10.52,10.81,328100,0.0,1.0
2006-06-12,9.97,10.5,9.94,10.44,644100,9.97,10.5,9.94,10.44,644100,0.0,1.0
2006-06-13,9.83,10.14,9.51,9.961,560900,9.83,10.14,9.51,9.961,560900,0.0,1.0
2006-06-14,10.1,10.21,9.7,9.81,459900,10.1,10.21,9.7,9.81,459900,0.0,1.0
2006-06-15,10.61,10.72,10.17,10.18,351900,10.61,10.72,10.17,10.18,351900,0.0,1.0
2006-06-16,9.97,10.6,9.92,10.56,1411300,9.97,10.6,9.92,10.56,1411300,0.0,1.0
2006-06-19,9.7,10.05,9.6,10.0,507100,9.7,10.05,9.6,10.0,507100,0.0,1.0
2006-06-20,9.64,10.0,9.59,9.76,411400,9.64,10.0,9.59,9.76,411400,0.0,1.0
2006-06-21,9.82,9.92,9.63,9.64,262100,9.82,9.92,9.63,9.64,262100,0.0,1.0
2006-06-22,9.84,9.9199,9.66,9.75,315700,9.84,9.9199,9.66,9.75,315700,0.0,1.0
2006-06-23,9.9,9.99,9.65,9.8,240400,9.9,9.99,9.65,9.8,240400,0.0,1.0
2006-06-26,10.0,10.06,9.84,9.97,223500,10.0,10.06,9.84,9.97,223500,0.0,1.0
2006-06-27,9.43,10.02,9.33,10.0,336500,9.43,10.02,9.33,10.0,336500,0.0,1.0
2006-06-28,9.7,9.85,9.26,9.53,434400,9.7,9.85,9.26,9.53,434400,0.0,1.0
2006-06-29,10.0,10.03,9.58,9.77,780900,10.0,10.03,9.58,9.77,780900,0.0,1.0
2006-06-30,10.05,10.19,9.98,10.13,657400,10.05,10.19,9.98,10.13,657400,0.0,1.0
2006-07-03,10.09,10.09,9.88,10.07,183800,10.09,10.09,9.88,10.07,183800,0.0,1.0
2006-07-05,9.76,10.06,9.74,10.0,291700,9.76,10.06,9.74,10.0,291700,0.0,1.0
2006-07-06,10.23,10.24,9.82,9.84,473800,10.23,10.24,9.82,9.84,473800,0.0,1.0
2006-07-07,9.98,10.23,9.9,10.22,360800,9.98,10.23,9.9,10.22,360800,0.0,1.0
2006-07-10,9.79,10.06,9.79,10.06,285600,9.79,10.06,9.79,10.06,285600,0.0,1.0
2006-07-11,9.83,9.85,9.65,9.75,360400,9.83,9.85,9.65,9.75,360400,0.0,1.0
2006-07-12,9.82,10.0,9.8,9.85,282000,9.82,10.0,9.8,9.85,282000,0.0,1.0
2006-07-13,9.34,9.84,9.27,9.79,424000,9.34,9.84,9.27,9.79,424000,0.0,1.0
2006-07-14,9.04,9.43,8.78,9.34,593500,9.04,9.43,8.78,9.34,593500,0.0,1.0
2006-07-17,9.01,9.27,8.78,9.03,309700,9.01,9.27,8.78,9.03,309700,0.0,1.0
2006-07-18,8.86,9.36,8.67,9.05,393700,8.86,9.36,8.67,9.05,393700,0.0,1.0
2006-07-19,9.26,9.37,8.81,8.88,430200,9.26,9.37,8.81,8.88,430200,0.0,1.0
2006-07-20,8.88,9.36,8.85,9.3,310800,8.88,9.36,8.85,9.3,310800,0.0,1.0
2006-07-21,8.65,8.96,8.42,8.83,392200,8.65,8.96,8.42,8.83,392200,0.0,1.0
2006-07-24,9.01,9.22,8.66,8.75,423200,9.01,9.22,8.66,8.75,423200,0.0,1.0
2006-07-25,9.27,9.5,8.85,9.05,425400,9.27,9.5,8.85,9.05,425400,0.0,1.0
2006-07-26,9.08,9.35,8.88,9.18,537400,9.08,9.35,8.88,9.18,537400,0.0,1.0
2006-07-27,8.78,9.13,8.67,9.13,261400,8.78,9.13,8.67,9.13,261400,0.0,1.0
2006-07-28,8.96,9.13,8.8,8.86,280500,8.96,9.13,8.8,8.86,280500,0.0,1.0
2006-07-31,8.9,9.05,8.87,9.05,328700,8.9,9.05,8.87,9.05,328700,0.0,1.0
2006-08-01,8.66,8.88,8.43,8.82,302800,8.66,8.88,8.43,8.82,302800,0.0,1.0
2006-08-02,8.88,9.05,8.7,8.77,357100,8.88,9.05,8.7,8.77,357100,0.0,1.0
2006-08-03,9.08,9.17,8.71,8.8,252000,9.08,9.17,8.71,8.8,252000,0.0,1.0
2006-08-04,8.96,9.3,8.73,9.26,275100,8.96,9.3,8.73,9.26,275100,0.0,1.0
2006-08-07,8.79,8.93,8.6,8.85,245600,8.79,8.93,8.6,8.85,245600,0.0,1.0
2006-08-08,8.63,8.88,8.37,8.88,332200,8.63,8.88,8.37,8.88,332200,0.0,1.0
2006-08-09,7.95,8.7,7.91,8.65,815300,7.95,8.7,7.91,8.65,815300,0.0,1.0
2006-08-10,7.91,8.1,7.76,7.96,651000,7.91,8.1,7.76,7.96,651000,0.0,1.0
2006-08-11,7.57,7.93,7.53,7.86,380600,7.57,7.93,7.53,7.86,380600,0.0,1.0
2006-08-14,7.8,7.98,7.58,7.65,450000,7.8,7.98,7.58,7.65,450000,0.0,1.0
2006-08-15,8.07,8.11,7.87,7.99,367000,8.07,8.11,7.87,7.99,367000,0.0,1.0
2006-08-16,8.41,8.48,8.1,8.13,630500,8.41,8.48,8.1,8.13,630500,0.0,1.0
2006-08-17,8.36,8.51,8.2,8.46,273900,8.36,8.51,8.2,8.46,273900,0.0,1.0
2006-08-18,8.43,8.54,8.29,8.42,319300,8.43,8.54,8.29,8.42,319300,0.0,1.0
2006-08-21,8.22,8.44,8.2,8.4,552900,8.22,8.44,8.2,8.4,552900,0.0,1.0
2006-08-22,8.21,8.35,8.18,8.18,458000,8.21,8.35,8.18,8.18,458000,0.0,1.0
2006-08-23,8.04,8.36,8.0,8.28,260800,8.04,8.36,8.0,8.28,260800,0.0,1.0
2006-08-24,8.17,8.26,8.0,8.11,335900,8.17,8.26,8.0,8.11,335900,0.0,1.0
2006-08-25,8.21,8.29,8.1,8.16,222200,8.21,8.29,8.1,8.16,222200,0.0,1.0
2006-08-28,8.38,8.4,8.2,8.2,253400,8.38,8.4,8.2,8.2,253400,0.0,1.0
2006-08-29,9.01,9.01,8.38,8.45,734100,9.01,9.01,8.38,8.45,734100,0.0,1.0
2006-08-30,9.56,9.62,8.99,9.06,748600,9.56,9.62,8.99,9.06,748600,0.0,1.0
2006-08-31,9.73,9.96,9.57,9.6,841300,9.73,9.96,9.57,9.6,841300,0.0,1.0
2006-09-01,9.76,9.95,9.65,9.81,268800,9.76,9.95,9.65,9.81,268800,0.0,1.0
2006-09-05,9.93,10.12,9.64,9.82,506300,9.93,10.12,9.64,9.82,506300,0.0,1.0
2006-09-06,9.24,9.91,9.2,9.9,574400,9.24,9.91,9.2,9.9,574400,0.0,1.0
2006-09-07,9.01,9.22,8.8,9.2,514200,9.01,9.22,8.8,9.2,514200,0.0,1.0
2006-09-08,9.1,9.19,8.93,9.09,328800,9.1,9.19,8.93,9.09,328800,0.0,1.0
2006-09-11,9.15,9.44,8.9,9.0,588400,9.15,9.44,8.9,9.0,588400,0.0,1.0
2006-09-12,9.29,9.45,9.01,9.19,391800,9.29,9.45,9.01,9.19,391800,0.0,1.0
2006-09-13,9.25,9.46,9.13,9.32,466200,9.25,9.46,9.13,9.32,466200,0.0,1.0
2006-09-14,9.24,9.36,9.09,9.18,231900,9.24,9.36,9.09,9.18,231900,0.0,1.0
2006-09-15,9.2,9.38,9.08,9.33,657900,9.2,9.38,9.08,9.33,657900,0.0,1.0
2006-09-18,9.1,9.27,8.9,9.15,290000,9.1,9.27,8.9,9.15,290000,0.0,1.0
2006-09-19,9.03,9.09,8.76,9.09,432300,9.03,9.09,8.76,9.09,432300,0.0,1.0
2006-09-20,9.37,9.48,9.09,9.13,511300,9.37,9.48,9.09,9.13,511300,0.0,1.0
2006-09-21,9.28,9.72,9.16,9.45,437800,9.28,9.72,9.16,9.45,437800,0.0,1.0
2006-09-22,8.93,9.22,8.77,9.21,334100,8.93,9.22,8.77,9.21,334100,0.0,1.0
2006-09-25,9.08,9.15,8.78,8.99,249100,9.08,9.15,8.78,8.99,249100,0.0,1.0
2006-09-26,9.0,9.18,8.86,9.04,248700,9.0,9.18,8.86,9.04,248700,0.0,1.0
2006-09-27,9.05,9.14,8.85,8.92,263000,9.05,9.14,8.85,8.92,263000,0.0,1.0
2006-09-28,9.03,9.1,8.84,9.0,413500,9.03,9.1,8.84,9.0,413500,0.0,1.0
2006-09-29,8.71,9.19,8.648,9.04,585100,8.71,9.19,8.648,9.04,585100,0.0,1.0
2006-10-02,8.57,8.75,8.5,8.67,542300,8.57,8.75,8.5,8.67,542300,0.0,1.0
2006-10-03,8.38,8.54,8.24,8.51,543800,8.38,8.54,8.24,8.51,543800,0.0,1.0
2006-10-04,8.61,8.66,8.26,8.27,691900,8.61,8.66,8.26,8.27,691900,0.0,1.0
2006-10-05,8.89,9.03,8.75,8.83,3720200,8.89,9.03,8.75,8.83,3720200,0.0,1.0
2006-10-06,9.1,9.22,8.82,8.82,998500,9.1,9.22,8.82,8.82,998500,0.0,1.0
2006-10-09,9.03,9.1,8.89,9.09,461700,9.03,9.1,8.89,9.09,461700,0.0,1.0
2006-10-10,9.06,9.17,8.92,9.01,512500,9.06,9.17,8.92,9.01,512500,0.0,1.0
2006-10-11,9.12,9.17,8.94,9.03,569200,9.12,9.17,8.94,9.03,569200,0.0,1.0
2006-10-12,9.66,9.72,9.07,9.07,1057100,9.66,9.72,9.07,9.07,1057100,0.0,1.0
2006-10-13,9.82,9.84,9.46,9.55,744500,9.82,9.84,9.46,9.55,744500,0.0,1.0
2006-10-16,9.97,10.15,9.81,9.81,851900,9.97,10.15,9.81,9.81,851900,0.0,1.0
2006-10-17,9.96,10.0,9.7,9.86,634800,9.96,10.0,9.7,9.86,634800,0.0,1.0
2006-10-18,10.01,10.41,9.96,10.02,1162100,10.01,10.41,9.96,10.02,1162100,0.0,1.0
2006-10-19,10.27,10.33,10.0,10.05,657000,10.27,10.33,10.0,10.05,657000,0.0,1.0
2006-10-20,10.38,10.48,10.25,10.34,489500,10.38,10.48,10.25,10.34,489500,0.0,1.0
2006-10-23,10.27,10.65,10.21,10.32,698500,10.27,10.65,10.21,10.32,698500,0.0,1.0
2006-10-24,10.08,10.3,9.85,10.17,571200,10.08,10.3,9.85,10.17,571200,0.0,1.0
2006-10-25,9.94,10.21,9.86,10.05,973600,9.94,10.21,9.86,10.05,973600,0.0,1.0
2006-10-26,9.97,10.19,9.93,10.03,625100,9.97,10.19,9.93,10.03,625100,0.0,1.0
2006-10-27,9.88,9.97,9.81,9.92,634400,9.88,9.97,9.81,9.92,634400,0.0,1.0
2006-10-30,9.76,9.91,9.72,9.88,434100,9.76,9.91,9.72,9.88,434100,0.0,1.0
2006-10-31,9.7,9.86,9.47,9.81,1384900,9.7,9.86,9.47,9.81,1384900,0.0,1.0
2006-11-01,9.34,9.86,9.28,9.86,932900,9.34,9.86,9.28,9.86,932900,0.0,1.0
2006-11-02,8.21,8.65,7.81,8.32,4229400,8.21,8.65,7.81,8.32,4229400,0.0,1.0
2006-11-03,8.56,8.58,8.03,8.2,1282300,8.56,8.58,8.03,8.2,1282300,0.0,1.0
2006-11-06,9.12,9.24,8.6,8.62,1720400,9.12,9.24,8.6,8.62,1720400,0.0,1.0
2006-11-07,9.14,9.48,9.09,9.14,791200,9.14,9.48,9.09,9.14,791200,0.0,1.0
2006-11-08,8.9,9.25,8.85,9.19,1052400,8.9,9.25,8.85,9.19,1052400,0.0,1.0
2006-11-09,8.59,9.05,8.5,9.0,679700,8.59,9.05,8.5,9.0,679700,0.0,1.0
2006-11-10,8.65,8.68,8.38,8.58,1097500,8.65,8.68,8.38,8.58,1097500,0.0,1.0
2006-11-13,8.75,8.84,8.49,8.62,1203500,8.75,8.84,8.49,8.62,1203500,0.0,1.0
2006-11-14,8.82,8.83,8.53,8.8,843400,8.82,8.83,8.53,8.8,843400,0.0,1.0
2006-11-15,8.94,9.0,8.76,8.83,1426400,8.94,9.0,8.76,8.83,1426400,0.0,1.0
2006-11-16,8.82,9.0,8.77,8.97,465700,8.82,9.0,8.77,8.97,465700,0.0,1.0
2006-11-17,9.26,9.26,8.71,8.79,1401300,9.26,9.26,8.71,8.79,1401300,0.0,1.0
2006-11-20,9.08,9.27,9.0,9.27,1430400,9.08,9.27,9.0,9.27,1430400,0.0,1.0
2006-11-21,9.09,9.13,9.0,9.08,1157700,9.09,9.13,9.0,9.08,1157700,0.0,1.0
2006-11-22,8.98,9.17,8.97,9.1,909800,8.98,9.17,8.97,9.1,909800,0.0,1.0
2006-11-24,8.83,9.0,8.7,9.0,194800,8.83,9.0,8.7,9.0,194800,0.0,1.0
2006-11-27,8.4,8.84,8.39,8.76,942700,8.4,8.84,8.39,8.76,942700,0.0,1.0
2006-11-28,8.69,8.74,8.28,8.4,803000,8.69,8.74,8.28,8.4,803000,0.0,1.0
2006-11-29,8.66,8.77,8.55,8.73,594300,8.66,8.77,8.55,8.73,594300,0.0,1.0
2006-11-30,8.62,8.79,8.45,8.7,569900,8.62,8.79,8.45,8.7,569900,0.0,1.0
2006-12-01,8.66,8.71,8.33,8.68,748300,8.66,8.71,8.33,8.68,748300,0.0,1.0
2006-12-04,8.87,8.92,8.45,8.66,782300,8.87,8.92,8.45,8.66,782300,0.0,1.0
2006-12-05,9.04,9.09,8.72,8.95,1223700,9.04,9.09,8.72,8.95,1223700,0.0,1.0
2006-12-06,9.0,9.03,8.9,9.0,801800,9.0,9.03,8.9,9.0,801800,0.0,1.0
2006-12-07,9.01,9.07,8.9,8.99,928300,9.01,9.07,8.9,8.99,928300,0.0,1.0
2006-12-08,8.99,9.03,8.74,9.0,719400,8.99,9.03,8.74,9.0,719400,0.0,1.0
2006-12-11,9.05,9.09,8.94,9.0,844900,9.05,9.09,8.94,9.0,844900,0.0,1.0
2006-12-12,9.05,9.1,9.0,9.07,1291500,9.05,9.1,9.0,9.07,1291500,0.0,1.0
2006-12-13,9.0,9.2,8.97,9.09,628600,9.0,9.2,8.97,9.09,628600,0.0,1.0
2006-12-14,8.85,9.26,8.83,9.09,704000,8.85,9.26,8.83,9.09,704000,0.0,1.0
2006-12-15,9.01,9.25,8.85,8.87,866800,9.01,9.25,8.85,8.87,866800,0.0,1.0
2006-12-18,9.17,9.6,9.07,9.53,817600,9.17,9.6,9.07,9.53,817600,0.0,1.0
2006-12-19,9.08,9.19,9.03,9.14,545500,9.08,9.19,9.03,9.14,545500,0.0,1.0
2006-12-20,9.2,9.28,9.09,9.18,512900,9.2,9.28,9.09,9.18,512900,0.0,1.0
2006-12-21,9.1,9.29,9.04,9.23,618600,9.1,9.29,9.04,9.23,618600,0.0,1.0
2006-12-22,9.11,9.2,9.01,9.06,441400,9.11,9.2,9.01,9.06,441400,0.0,1.0
2006-12-26,9.24,9.3,9.11,9.14,541600,9.24,9.3,9.11,9.14,541600,0.0,1.0
2006-12-27,9.27,9.37,9.12,9.3,468300,9.27,9.37,9.12,9.3,468300,0.0,1.0
2006-12-28,9.02,9.26,8.99,9.25,507500,9.02,9.26,8.99,9.25,507500,0.0,1.0
2006-12-29,9.0,9.07,8.9,9.02,869600,9.0,9.07,8.9,9.02,869600,0.0,1.0
2007-01-03,9.47,9.55,9.13,9.25,1879300,9.47,9.55,9.13,9.25,1879300,0.0,1.0
2007-01-04,9.71,9.73,9.38,9.49,988600,9.71,9.73,9.38,9.49,988600,0.0,1.0
2007-01-05,9.5,9.78,9.44,9.7,836600,9.5,9.78,9.44,9.7,836600,0.0,1.0
2007-01-08,9.56,9.61,9.31,9.48,731100,9.56,9.61,9.31,9.48,731100,0.0,1.0
2007-01-09,9.55,9.57,9.39,9.55,505300,9.55,9.57,9.39,9.55,505300,0.0,1.0
2007-01-10,9.86,9.95,9.43,9.47,793700,9.86,9.95,9.43,9.47,793700,0.0,1.0
2007-01-11,10.04,10.09,9.86,9.87,1008400,10.04,10.09,9.86,9.87,1008400,0.0,1.0
2007-01-12,10.1,10.28,9.97,9.99,760700,10.1,10.28,9.97,9.99,760700,0.0,1.0
2007-01-16,10.05,10.26,9.94,10.13,800700,10.05,10.26,9.94,10.13,800700,0.0,1.0
2007-01-17,10.17,10.23,9.95,10.02,801900,10.17,10.23,9.95,10.02,801900,0.0,1.0
2007-01-18,9.91,10.24,9.85,10.14,1034100,9.91,10.24,9.85,10.14,1034100,0.0,1.0
2007-01-19,9.85,10.0,9.8,9.87,1009600,9.85,10.0,9.8,9.87,1009600,0.0,1.0
2007-01-22,9.99,10.05,9.72,9.9,779400,9.99,10.05,9.72,9.9,779400,0.0,1.0
2007-01-23,9.92,10.05,9.88,10.05,418900,9.92,10.05,9.88,10.05,418900,0.0,1.0
2007-01-24,9.96,10.05,9.87,10.03,545700,9.96,10.05,9.87,10.03,545700,0.0,1.0
2007-01-25,9.74,10.04,9.671,10.04,775200,9.74,10.04,9.671,10.04,775200,0.0,1.0
2007-01-26,9.68,9.77,9.43,9.75,756100,9.68,9.77,9.43,9.75,756100,0.0,1.0
2007-01-29,9.71,9.77,9.5,9.53,517000,9.71,9.77,9.5,9.53,517000,0.0,1.0
2007-01-30,9.84,9.86,9.65,9.74,462800,9.84,9.86,9.65,9.74,462800,0.0,1.0
2007-01-31,9.8,9.99,9.75,9.84,711500,9.8,9.99,9.75,9.84,711500,0.0,1.0
2007-02-01,10.05,10.14,9.77,9.8,990100,10.05,10.14,9.77,9.8,990100,0.0,1.0
2007-02-02,10.05,10.25,10.0,10.1,474600,10.05,10.25,10.0,10.1,474600,0.0,1.0
2007-02-05,10.01,10.06,9.97,10.01,325300,10.01,10.06,9.97,10.01,325300,0.0,1.0
2007-02-06,10.17,10.18,10.0,10.05,416400,10.17,10.18,10.0,10.05,416400,0.0,1.0
2007-02-07,10.41,10.49,10.1,10.18,766900,10.41,10.49,10.1,10.18,766900,0.0,1.0
2007-02-08,10.52,10.54,10.25,10.35,546500,10.52,10.54,10.25,10.35,546500,0.0,1.0
2007-02-09,10.7,10.86,10.4799,10.54,978400,10.7,10.86,10.4799,10.54,978400,0.0,1.0
2007-02-12,11.09,11.2,10.8,11.11,1500500,11.09,11.2,10.8,11.11,1500500,0.0,1.0
2007-02-13,10.94,11.19,10.81,11.19,977800,10.94,11.19,10.81,11.19,977800,0.0,1.0
2007-02-14,10.78,10.92,10.71,10.87,915200,10.78,10.92,10.71,10.87,915200,0.0,1.0
2007-02-15,11.26,11.74,10.78,10.78,1624100,11.26,11.74,10.78,10.78,1624100,0.0,1.0
2007-02-16,11.28,11.45,11.11,11.25,739900,11.28,11.45,11.11,11.25,739900,0.0,1.0
2007-02-20,11.33,11.33,11.09,11.28,778500,11.33,11.33,11.09,11.28,778500,0.0,1.0
2007-02-21,11.38,11.42,11.2,11.33,547200,11.38,11.42,11.2,11.33,547200,0.0,1.0
2007-02-22,11.2,11.45,11.02,11.44,420100,11.2,11.45,11.02,11.44,420100,0.0,1.0
2007-02-23,11.15,11.21,10.8999,11.2,443900,11.15,11.21,10.8999,11.2,443900,0.0,1.0
2007-02-26,10.68,11.16,10.59,11.16,1064300,10.68,11.16,10.59,11.16,1064300,0.0,1.0
2007-02-27,9.85,10.65,9.79,10.62,2122500,9.85,10.65,9.79,10.62,2122500,0.0,1.0
2007-02-28,10.06,10.13,9.68,9.95,1292700,10.06,10.13,9.68,9.95,1292700,0.0,1.0
2007-03-01,9.6,9.91,9.57,9.84,1172500,9.6,9.91,9.57,9.84,1172500,0.0,1.0
2007-03-02,9.22,9.61,9.19,9.57,1123300,9.22,9.61,9.19,9.57,1123300,0.0,1.0
2007-03-05,9.11,9.47,9.0,9.15,1165400,9.11,9.47,9.0,9.15,1165400,0.0,1.0
2007-03-06,9.45,9.47,9.19,9.27,685600,9.45,9.47,9.19,9.27,685600,0.0,1.0
2007-03-07,9.23,9.47,9.18,9.42,434800,9.23,9.47,9.18,9.42,434800,0.0,1.0
2007-03-08,9.32,9.47,9.25,9.34,528500,9.32,9.47,9.25,9.34,528500,0.0,1.0
2007-03-09,9.25,9.42,9.19,9.4,427800,9.25,9.42,9.19,9.4,427800,0.0,1.0
2007-03-12,9.29,9.3,9.05,9.27,492200,9.29,9.3,9.05,9.27,492200,0.0,1.0
2007-03-13,8.96,9.351,8.91,9.21,710700,8.96,9.351,8.91,9.21,710700,0.0,1.0
2007-03-14,9.09,9.12,8.67,9.01,1044100,9.09,9.12,8.67,9.01,1044100,0.0,1.0
2007-03-15,9.55,9.61,8.96,9.09,932700,9.55,9.61,8.96,9.09,932700,0.0,1.0
2007-03-16,9.49,9.74,9.35,9.54,1237400,9.49,9.74,9.35,9.54,1237400,0.0,1.0
2007-03-19,9.55,9.68,9.31,9.53,812000,9.55,9.68,9.31,9.53,812000,0.0,1.0
2007-03-20,9.99,9.99,9.51,9.51,506100,9.99,9.99,9.51,9.51,506100,0.0,1.0
2007-03-21,10.0,10.12,9.69,9.99,824500,10.0,10.12,9.69,9.99,824500,0.0,1.0
2007-03-22,10.15,10.32,10.06,10.2,936600,10.15,10.32,10.06,10.2,936600,0.0,1.0
2007-03-23,10.13,10.26,10.07,10.19,399000,10.13,10.26,10.07,10.19,399000,0.0,1.0
2007-03-26,10.08,10.24,9.92,10.15,449400,10.08,10.24,9.92,10.15,449400,0.0,1.0
2007-03-27,9.89,10.1,9.76,10.06,536700,9.89,10.1,9.76,10.06,536700,0.0,1.0
2007-03-28,9.71,9.88,9.65,9.82,420600,9.71,9.88,9.65,9.82,420600,0.0,1.0
2007-03-29,9.61,9.88,9.44,9.8,755500,9.61,9.88,9.44,9.8,755500,0.0,1.0
2007-03-30,9.94,10.06,9.61,9.66,902700,9.94,10.06,9.61,9.66,902700,0.0,1.0
2007-04-02,10.05,10.25,9.92,9.9792,860300,10.05,10.25,9.92,9.9792,860300,0.0,1.0
2007-04-03,10.15,10.27,10.05,10.09,762100,10.15,10.27,10.05,10.09,762100,0.0,1.0
2007-04-04,10.02,10.38,9.99,10.17,758500,10.02,10.38,9.99,10.17,758500,0.0,1.0
2007-04-05,10.58,10.64,10.05,10.06,843200,10.58,10.64,10.05,10.06,843200,0.0,1.0
2007-04-09,10.99,11.18,10.53,10.59,1241600,10.99,11.18,10.53,10.59,1241600,0.0,1.0
2007-04-10,10.83,11.22,10.77,10.94,971100,10.83,11.22,10.77,10.94,971100,0.0,1.0
2007-04-11,10.69,11.0,10.41,10.89,864100,10.69,11.0,10.41,10.89,864100,0.0,1.0
2007-04-12,10.92,10.95,10.61,10.67,671300,10.92,10.95,10.61,10.67,671300,0.0,1.0
2007-04-13,10.88,11.0,10.72,10.92,997900,10.88,11.0,10.72,10.92,997900,0.0,1.0
2007-04-16,10.99,11.01,10.91,10.98,489500,10.99,11.01,10.91,10.98,489500,0.0,1.0
2007-04-17,10.78,11.04,10.76,11.0,508400,10.78,11.04,10.76,11.0,508400,0.0,1.0
2007-04-18,10.72,10.92,10.65,10.74,441300,10.72,10.92,10.65,10.74,441300,0.0,1.0
2007-04-19,10.64,10.85,10.46,10.65,362900,10.64,10.85,10.46,10.65,362900,0.0,1.0
2007-04-20,11.01,11.09,10.59,10.59,588300,11.01,11.09,10.59,10.59,588300,0.0,1.0
2007-04-23,10.99,11.1,10.85,11.01,591800,10.99,11.1,10.85,11.01,591800,0.0,1.0
2007-04-24,11.11,11.18,10.87,11.1,526800,11.11,11.18,10.87,11.1,526800,0.0,1.0
2007-04-25,11.38,11.51,11.17,11.2,846100,11.38,11.51,11.17,11.2,846100,0.0,1.0
2007-04-26,11.1201,11.48,11.02,11.42,676400,11.1201,11.48,11.02,11.42,676400,0.0,1.0
2007-04-27,11.03,11.2,10.96,11.08,443800,11.03,11.2,10.96,11.08,443800,0.0,1.0
2007-04-30,10.74,11.14,10.72,11.04,1121600,10.74,11.14,10.72,11.04,1121600,0.0,1.0
2007-05-01,10.53,10.74,10.21,10.71,952300,10.53,10.74,10.21,10.71,952300,0.0,1.0
2007-05-02,10.86,10.88,10.568,10.6,654500,10.86,10.88,10.568,10.6,654500,0.0,1.0
2007-05-03,10.86,11.25,10.72,10.81,1136300,10.86,11.25,10.72,10.81,1136300,0.0,1.0
2007-05-04,11.8,11.8,11.04,11.11,1660200,11.8,11.8,11.04,11.11,1660200,0.0,1.0
2007-05-07,11.69,11.94,11.57,11.85,637000,11.69,11.94,11.57,11.85,637000,0.0,1.0
2007-05-08,11.6,11.69,11.32,11.69,451000,11.6,11.69,11.32,11.69,451000,0.0,1.0
2007-05-09,11.51,11.73,11.4,11.55,689700,11.51,11.73,11.4,11.55,689700,0.0,1.0
2007-05-10,10.89,11.52,10.88,11.51,1092000,10.89,11.52,10.88,11.51,1092000,0.0,1.0
2007-05-11,11.54,11.56,10.93,11.2812,953100,11.54,11.56,10.93,11.2812,953100,0.0,1.0
2007-05-14,11.18,11.61,11.13,11.5,634800,11.18,11.61,11.13,11.5,634800,0.0,1.0
2007-05-15,11.08,11.55,11.04,11.15,650800,11.08,11.55,11.04,11.15,650800,0.0,1.0
2007-05-16,11.06,11.24,10.86,11.11,755400,11.06,11.24,10.86,11.11,755400,0.0,1.0
2007-05-17,10.88,11.1232,10.88,11.05,715900,10.88,11.1232,10.88,11.05,715900,0.0,1.0
2007-05-18,10.84,11.0,10.8,10.94,724500,10.84,11.0,10.8,10.94,724500,0.0,1.0
2007-05-21,11.12,11.23,10.75,10.87,617200,11.12,11.23,10.75,10.87,617200,0.0,1.0
2007-05-22,11.38,11.4,11.07,11.16,702500,11.38,11.4,11.07,11.16,702500,0.0,1.0
2007-05-23,11.33,11.6,11.25,11.41,805000,11.33,11.6,11.25,11.41,805000,0.0,1.0
2007-05-24,11.19,11.9,11.06,11.5,881300,11.19,11.9,11.06,11.5,881300,0.0,1.0
2007-05-25,11.43,11.5,11.154,11.26,440700,11.43,11.5,11.154,11.26,440700,0.0,1.0
2007-05-29,11.39,11.58,11.3,11.5,472400,11.39,11.58,11.3,11.5,472400,0.0,1.0
2007-05-30,11.37,11.47,11.2,11.42,526900,11.37,11.47,11.2,11.42,526900,0.0,1.0
2007-05-31,11.08,11.52,11.02,11.52,1445900,11.08,11.52,11.02,11.52,1445900,0.0,1.0
2007-06-01,11.06,11.27,10.91,11.18,1449100,11.06,11.27,10.91,11.18,1449100,0.0,1.0
2007-06-04,11.01,11.28,10.78,11.06,1009000,11.01,11.28,10.78,11.06,1009000,0.0,1.0
2007-06-05,11.0,11.09,10.86,10.98,598900,11.0,11.09,10.86,10.98,598900,0.0,1.0
2007-06-06,11.16,11.31,10.88,10.98,965600,11.16,11.31,10.88,10.98,965600,0.0,1.0
2007-06-07,10.74,11.2,10.61,11.09,1022800,10.74,11.2,10.61,11.09,1022800,0.0,1.0
2007-06-08,10.86,10.93,10.6,10.75,924000,10.86,10.93,10.6,10.75,924000,0.0,1.0
2007-06-11,10.93,11.05,10.77,10.79,461100,10.93,11.05,10.77,10.79,461100,0.0,1.0
2007-06-12,10.83,11.01,10.75,10.85,747000,10.83,11.01,10.75,10.85,747000,0.0,1.0
2007-06-13,11.23,11.27,10.73,10.87,987000,11.23,11.27,10.73,10.87,987000,0.0,1.0
2007-06-14,11.42,11.5,11.12,11.21,931500,11.42,11.5,11.12,11.21,931500,0.0,1.0
2007-06-15,11.72,11.82,11.49,11.61,1230100,11.72,11.82,11.49,11.61,1230100,0.0,1.0
2007-06-18,11.81,11.89,11.41,11.73,700400,11.81,11.89,11.41,11.73,700400,0.0,1.0
2007-06-19,11.67,11.89,11.57,11.87,636900,11.67,11.89,11.57,11.87,636900,0.0,1.0
2007-06-20,11.55,11.8,11.51,11.72,684100,11.55,11.8,11.51,11.72,684100,0.0,1.0
2007-06-21,12.03,12.09,11.44,11.47,1431400,12.03,12.09,11.44,11.47,1431400,0.0,1.0
2007-06-22,11.87,12.07,11.74,12.03,1279400,11.87,12.07,11.74,12.03,1279400,0.0,1.0
2007-06-25,11.83,12.72,11.69,11.88,1427400,11.83,12.72,11.69,11.88,1427400,0.0,1.0
2007-06-26,12.35,12.77,11.86,11.92,1609700,12.35,12.77,11.86,11.92,1609700,0.0,1.0
2007-06-27,12.38,12.41,12.21,12.23,982000,12.38,12.41,12.21,12.23,982000,0.0,1.0
2007-06-28,12.0,12.43,11.99,12.33,1191700,12.0,12.43,11.99,12.33,1191700,0.0,1.0
2007-06-29,12.1,12.42,11.98,12.13,1387000,12.1,12.42,11.98,12.13,1387000,0.0,1.0
2007-07-02,12.31,12.37,12.09,12.21,686300,12.31,12.37,12.09,12.21,686300,0.0,1.0
2007-07-03,12.0,12.3499,11.91,12.32,501400,12.0,12.3499,11.91,12.32,501400,0.0,1.0
2007-07-05,11.67,12.05,11.58,12.01,1369600,11.67,12.05,11.58,12.01,1369600,0.0,1.0
2007-07-06,11.9,11.95,11.68,11.72,1043600,11.9,11.95,11.68,11.72,1043600,0.0,1.0
2007-07-09,11.93,12.0,11.69,11.95,914300,11.93,12.0,11.69,11.95,914300,0.0,1.0
2007-07-10,11.46,11.9,11.44,11.82,648900,11.46,11.9,11.44,11.82,648900,0.0,1.0
2007-07-11,11.57,11.64,11.39,11.43,1345900,11.57,11.64,11.39,11.43,1345900,0.0,1.0
2007-07-12,11.74,11.77,11.54,11.67,732200,11.74,11.77,11.54,11.67,732200,0.0,1.0
2007-07-13,11.75,11.75,11.45,11.73,703200,11.75,11.75,11.45,11.73,703200,0.0,1.0
2007-07-16,11.56,11.86,11.47,11.69,840800,11.56,11.86,11.47,11.69,840800,0.0,1.0
2007-07-17,11.4,11.62,11.39,11.58,444600,11.4,11.62,11.39,11.58,444600,0.0,1.0
2007-07-18,11.31,11.4,11.15,11.39,591000,11.31,11.4,11.15,11.39,591000,0.0,1.0
2007-07-19,11.69,11.72,11.4,11.4,430000,11.69,11.72,11.4,11.4,430000,0.0,1.0
2007-07-20,11.29,11.69,11.25,11.66,747300,11.29,11.69,11.25,11.66,747300,0.0,1.0
2007-07-23,11.3,11.45,11.25,11.35,609200,11.3,11.45,11.25,11.35,609200,0.0,1.0
2007-07-24,10.87,11.3,10.85,11.25,1010500,10.87,11.3,10.85,11.25,1010500,0.0,1.0
2007-07-25,11.03,11.1,10.7,10.97,1116700,11.03,11.1,10.7,10.97,1116700,0.0,1.0
2007-07-26,10.07,10.61,9.94,10.5,4481100,10.07,10.61,9.94,10.5,4481100,0.0,1.0
2007-07-27,10.14,10.34,9.98,10.03,1270500,10.14,10.34,9.98,10.03,1270500,0.0,1.0
2007-07-30,10.15,10.21,9.78,10.09,1430500,10.15,10.21,9.78,10.09,1430500,0.0,1.0
2007-07-31,9.69,10.35,9.69,10.27,1370400,9.69,10.35,9.69,10.27,1370400,0.0,1.0
2007-08-01,9.53,9.9299,9.43,9.71,1642300,9.53,9.9299,9.43,9.71,1642300,0.0,1.0
2007-08-02,9.68,9.69,9.4,9.5,876900,9.68,9.69,9.4,9.5,876900,0.0,1.0
2007-08-03,9.65,10.01,9.62,9.74,1323500,9.65,10.01,9.62,9.74,1323500,0.0,1.0
2007-08-06,10.35,10.57,9.55,9.7,1734600,10.35,10.57,9.55,9.7,1734600,0.0,1.0
2007-08-07,10.21,10.38,10.1,10.28,1309900,10.21,10.38,10.1,10.28,1309900,0.0,1.0
2007-08-08,11.17,11.5,10.1416,10.23,2352100,11.17,11.5,10.1416,10.23,2352100,0.0,1.0
2007-08-09,10.5,11.48,10.48,10.9,1925300,10.5,11.48,10.48,10.9,1925300,0.0,1.0
2007-08-10,10.01,10.66,9.745,10.52,1557700,10.01,10.66,9.745,10.52,1557700,0.0,1.0
2007-08-13,10.01,10.43,9.88,10.24,751900,10.01,10.43,9.88,10.24,751900,0.0,1.0
2007-08-14,9.89,10.23,9.81,10.04,534600,9.89,10.23,9.81,10.04,534600,0.0,1.0
2007-08-15,10.13,10.65,9.76,9.9,979300,10.13,10.65,9.76,9.9,979300,0.0,1.0
2007-08-16,10.1,10.3,9.75,10.0,1269500,10.1,10.3,9.75,10.0,1269500,0.0,1.0
2007-08-17,10.53,10.68,10.13,10.58,989100,10.53,10.68,10.13,10.58,989100,0.0,1.0
2007-08-20,10.5,10.65,10.25,10.59,763400,10.5,10.65,10.25,10.59,763400,0.0,1.0
2007-08-21,10.61,10.81,10.43,10.47,400100,10.61,10.81,10.43,10.47,400100,0.0,1.0
2007-08-22,10.83,10.93,10.62,10.75,526700,10.83,10.93,10.62,10.75,526700,0.0,1.0
2007-08-23,11.45,11.47,10.93,11.02,1118300,11.45,11.47,10.93,11.02,1118300,0.0,1.0
2007-08-24,11.47,11.58,11.25,11.44,499700,11.47,11.58,11.25,11.44,499700,0.0,1.0
2007-08-27,11.19,11.63,11.16,11.63,402600,11.19,11.63,11.16,11.63,402600,0.0,1.0
2007-08-28,10.95,11.35,10.95,11.09,622000,10.95,11.35,10.95,11.09,622000,0.0,1.0
2007-08-29,11.18,11.19,10.84,11.04,512100,11.18,11.19,10.84,11.04,512100,0.0,1.0
2007-08-30,11.06,11.38,10.91,11.03,905800,11.06,11.38,10.91,11.03,905800,0.0,1.0
2007-08-31,11.25,11.35,10.98,11.13,514000,11.25,11.35,10.98,11.13,514000,0.0,1.0
2007-09-04,11.4,11.47,10.82,10.93,1158900,11.4,11.47,10.82,10.93,1158900,0.0,1.0
2007-09-05,11.7,11.99,11.4,11.5,1412400,11.7,11.99,11.4,11.5,1412400,0.0,1.0
2007-09-06,11.62,11.8,11.51,11.72,799800,11.62,11.8,11.51,11.72,799800,0.0,1.0
2007-09-07,11.35,11.71,11.3,11.42,531800,11.35,11.71,11.3,11.42,531800,0.0,1.0
2007-09-10,11.16,11.5,11.05,11.4,664300,11.16,11.5,11.05,11.4,664300,0.0,1.0
2007-09-11,10.15,10.5,10.04,10.3,2299200,10.15,10.5,10.04,10.3,2299200,0.0,1.0
2007-09-12,10.36,10.55,10.068,10.1,1291200,10.36,10.55,10.068,10.1,1291200,0.0,1.0
2007-09-13,10.33,10.5,10.22,10.44,708400,10.33,10.5,10.22,10.44,708400,0.0,1.0
2007-09-14,10.47,10.6,10.36,10.47,1111900,10.47,10.6,10.36,10.47,1111900,0.0,1.0
2007-09-17,10.29,10.71,10.26,10.48,1008000,10.29,10.71,10.26,10.48,1008000,0.0,1.0
2007-09-18,10.72,10.76,10.34,10.35,958800,10.72,10.76,10.34,10.35,958800,0.0,1.0
2007-09-19,10.9,11.08,10.74,10.83,1102800,10.9,11.08,10.74,10.83,1102800,0.0,1.0
2007-09-20,11.08,11.23,10.79,10.91,718800,11.08,11.23,10.79,10.91,718800,0.0,1.0
2007-09-21,11.09,11.28,11.04,11.19,825300,11.09,11.28,11.04,11.19,825300,0.0,1.0
2007-09-24,10.84,11.13,10.7,11.13,479700,10.84,11.13,10.7,11.13,479700,0.0,1.0
2007-09-25,10.78,10.87,10.73,10.74,310400,10.78,10.87,10.73,10.74,310400,0.0,1.0
2007-09-26,10.86,11.04,10.78,10.83,351400,10.86,11.04,10.78,10.83,351400,0.0,1.0
2007-09-27,10.8,11.04,10.74,11.0,264200,10.8,11.04,10.74,11.0,264200,0.0,1.0
2007-09-28,10.59,10.92,10.54,10.77,533200,10.59,10.92,10.54,10.77,533200,0.0,1.0
2007-10-01,10.92,11.01,10.57,10.59,689600,10.92,11.01,10.57,10.59,689600,0.0,1.0
2007-10-02,10.81,11.19,10.79,10.95,525800,10.81,11.19,10.79,10.95,525800,0.0,1.0
2007-10-03,10.77,10.95,10.7,10.77,366700,10.77,10.95,10.7,10.77,366700,0.0,1.0
2007-10-04,10.68,11.0,10.65,10.82,788400,10.68,11.0,10.65,10.82,788400,0.0,1.0
2007-10-05,11.15,11.17,10.75,10.8,635000,11.15,11.17,10.75,10.8,635000,0.0,1.0
2007-10-08,11.16,11.19,10.95,11.1,333800,11.16,11.19,10.95,11.1,333800,0.0,1.0
2007-10-09,11.46,11.52,11.19,11.21,491500,11.46,11.52,11.19,11.21,491500,0.0,1.0
2007-10-10,11.69,11.75,11.29,11.46,604800,11.69,11.75,11.29,11.46,604800,0.0,1.0
2007-10-11,11.65,12.24,11.52,11.76,839500,11.65,12.24,11.52,11.76,839500,0.0,1.0
2007-10-12,11.9,12.09,11.65,11.71,550100,11.9,12.09,11.65,11.71,550100,0.0,1.0
2007-10-15,11.97,12.29,11.83,11.96,663000,11.97,12.29,11.83,11.96,663000,0.0,1.0
2007-10-16,10.79,11.25,10.68,11.25,1631900,10.79,11.25,10.68,11.25,1631900,0.0,1.0
2007-10-17,11.38,11.49,10.93,11.0,829600,11.38,11.49,10.93,11.0,829600,0.0,1.0
2007-10-18,10.9,11.29,10.88,11.29,640900,10.9,11.29,10.88,11.29,640900,0.0,1.0
2007-10-19,10.73,10.98,10.68,10.88,769100,10.73,10.98,10.68,10.88,769100,0.0,1.0
2007-10-22,10.98,11.1,10.61,10.74,650300,10.98,11.1,10.61,10.74,650300,0.0,1.0
2007-10-23,11.38,11.4,11.01,11.09,1100200,11.38,11.4,11.01,11.09,1100200,0.0,1.0
2007-10-24,11.24,11.42,10.95,11.31,752700,11.24,11.42,10.95,11.31,752700,0.0,1.0
2007-10-25,10.97,11.3,10.81,11.26,629300,10.97,11.3,10.81,11.26,629300,0.0,1.0
2007-10-26,11.17,11.26,11.0,11.04,521400,11.17,11.26,11.0,11.04,521400,0.0,1.0
2007-10-29,11.24,11.27,11.0,11.21,318600,11.24,11.27,11.0,11.21,318600,0.0,1.0
2007-10-30,11.07,11.28,11.03,11.15,504200,11.07,11.28,11.03,11.15,504200,0.0,1.0
2007-10-31,11.0,11.33,10.96,11.07,1116800,11.0,11.33,10.96,11.07,1116800,0.0,1.0
2007-11-01,10.39,10.85,10.334,10.82,1094000,10.39,10.85,10.334,10.82,1094000,0.0,1.0
2007-11-02,10.54,10.6,10.25,10.56,749300,10.54,10.6,10.25,10.56,749300,0.0,1.0
2007-11-05,10.23,10.49,10.07,10.4,733900,10.23,10.49,10.07,10.4,733900,0.0,1.0
2007-11-06,9.62,10.25,9.35,10.13,2345000,9.62,10.25,9.35,10.13,2345000,0.0,1.0
2007-11-07,9.24,9.63,9.1,9.41,1444900,9.24,9.63,9.1,9.41,1444900,0.0,1.0
2007-11-08,9.42,9.49,8.85,9.31,1224300,9.42,9.49,8.85,9.31,1224300,0.0,1.0
2007-11-09,9.07,9.29,8.96,9.29,912300,9.07,9.29,8.96,9.29,912300,0.0,1.0
2007-11-12,9.09,9.31,9.01,9.02,630500,9.09,9.31,9.01,9.02,630500,0.0,1.0
2007-11-13,9.1,9.29,8.82,9.16,781000,9.1,9.29,8.82,9.16,781000,0.0,1.0
2007-11-14,9.12,9.25,9.01,9.06,897800,9.12,9.25,9.01,9.06,897800,0.0,1.0
2007-11-15,8.85,9.14,8.8,9.1,494600,8.85,9.14,8.8,9.1,494600,0.0,1.0
2007-11-16,8.77,8.96,8.53,8.89,847300,8.77,8.96,8.53,8.89,847300,0.0,1.0
2007-11-19,8.65,8.74,8.53,8.67,657800,8.65,8.74,8.53,8.67,657800,0.0,1.0
2007-11-20,8.19,8.75,8.02,8.65,1254100,8.19,8.75,8.02,8.65,1254100,0.0,1.0
2007-11-21,8.03,8.22,8.01,8.19,1189900,8.03,8.22,8.01,8.19,1189900,0.0,1.0
2007-11-23,8.1,8.22,7.98,8.08,535800,8.1,8.22,7.98,8.08,535800,0.0,1.0
2007-11-26,7.97,8.25,7.9,8.1,991800,7.97,8.25,7.9,8.1,991800,0.0,1.0
2007-11-27,8.24,8.35,7.82,8.0,1006900,8.24,8.35,7.82,8.0,1006900,0.0,1.0
2007-11-28,8.7,8.7,8.26,8.35,979600,8.7,8.7,8.26,8.35,979600,0.0,1.0
2007-11-29,8.87,9.04,8.61,9.04,947400,8.87,9.04,8.61,9.04,947400,0.0,1.0
2007-11-30,8.73,8.98,8.67,8.96,890100,8.73,8.98,8.67,8.96,890100,0.0,1.0
2007-12-03,8.13,8.8,8.05,8.74,1310300,8.13,8.8,8.05,8.74,1310300,0.0,1.0
2007-12-04,8.21,8.22,8.01,8.07,1305500,8.21,8.22,8.01,8.07,1305500,0.0,1.0
2007-12-05,9.18,9.2,8.32,8.33,1693000,9.18,9.2,8.32,8.33,1693000,0.0,1.0
2007-12-06,9.91,9.98,9.01,9.16,1654300,9.91,9.98,9.01,9.16,1654300,0.0,1.0
2007-12-07,8.85,9.95,8.72,9.93,1293200,8.85,9.95,8.72,9.93,1293200,0.0,1.0
2007-12-10,8.67,8.91,8.52,8.87,1969400,8.67,8.91,8.52,8.87,1969400,0.0,1.0
2007-12-11,8.6,9.0,8.58,8.89,1638500,8.6,9.0,8.58,8.89,1638500,0.0,1.0
2007-12-12,8.88,8.99,8.66,8.86,1222700,8.88,8.99,8.66,8.86,1222700,0.0,1.0
2007-12-13,8.86,8.95,8.62,8.79,673000,8.86,8.95,8.62,8.79,673000,0.0,1.0
2007-12-14,9.61,9.84,9.27,9.52,2611900,9.61,9.84,9.27,9.52,2611900,0.0,1.0
2007-12-17,9.49,9.89,9.29,9.83,1020900,9.49,9.89,9.29,9.83,1020900,0.0,1.0
2007-12-18,9.41,9.67,9.23,9.6,1657000,9.41,9.67,9.23,9.6,1657000,0.0,1.0
2007-12-19,9.12,9.4,8.93,9.37,1199800,9.12,9.4,8.93,9.37,1199800,0.0,1.0
2007-12-20,9.21,9.24,8.97,9.1,803800,9.21,9.24,8.97,9.1,803800,0.0,1.0
2007-12-21,9.24,9.47,9.12,9.35,1943700,9.24,9.47,9.12,9.35,1943700,0.0,1.0
2007-12-24,9.26,9.3,9.09,9.28,381300,9.26,9.3,9.09,9.28,381300,0.0,1.0
2007-12-26,9.18,9.28,9.11,9.14,610400,9.18,9.28,9.11,9.14,610400,0.0,1.0
2007-12-27,8.93,9.38,8.93,9.28,439900,8.93,9.38,8.93,9.28,439900,0.0,1.0
2007-12-28,8.87,9.11,8.76,9.03,500400,8.87,9.11,8.76,9.03,500400,0.0,1.0
2007-12-31,8.63,8.86,8.56,8.8,650000,8.63,8.86,8.56,8.8,650000,0.0,1.0
2008-01-02,8.74,8.95,8.6,8.6,823000,8.74,8.95,8.6,8.6,823000,0.0,1.0
2008-01-03,8.58,8.86,8.49,8.76,693200,8.58,8.86,8.49,8.76,693200,0.0,1.0
2008-01-04,8.19,8.88,8.08,8.51,673100,8.19,8.88,8.08,8.51,673100,0.0,1.0
2008-01-07,8.43,8.67,8.23,8.25,1198000,8.43,8.67,8.23,8.25,1198000,0.0,1.0
2008-01-08,8.28,8.72,8.26,8.48,707700,8.28,8.72,8.26,8.48,707700,0.0,1.0
2008-01-09,8.36,8.38,8.0,8.26,635000,8.36,8.38,8.0,8.26,635000,0.0,1.0
2008-01-10,8.6,8.75,8.14,8.3,719400,8.6,8.75,8.14,8.3,719400,0.0,1.0
2008-01-11,8.32,8.6,8.25,8.55,568300,8.32,8.6,8.25,8.55,568300,0.0,1.0
2008-01-14,8.43,8.5,8.23,8.39,448000,8.43,8.5,8.23,8.39,448000,0.0,1.0
2008-01-15,8.05,8.4,8.03,8.33,759600,8.05,8.4,8.03,8.33,759600,0.0,1.0
2008-01-16,8.12,8.32,7.37,8.0,1445300,8.12,8.32,7.37,8.0,1445300,0.0,1.0
2008-01-17,8.01,8.22,7.94,8.13,684300,8.01,8.22,7.94,8.13,684300,0.0,1.0
2008-01-18,7.51,8.04,7.45,7.88,1104000,7.51,8.04,7.45,7.88,1104000,0.0,1.0
2008-01-22,7.4,7.74,7.0,7.11,596200,7.4,7.74,7.0,7.11,596200,0.0,1.0
2008-01-23,7.46,7.48,6.7601,7.25,925600,7.46,7.48,6.7601,7.25,925600,0.0,1.0
2008-01-24,6.85,7.49,6.85,7.46,1098800,6.85,7.49,6.85,7.46,1098800,0.0,1.0
2008-01-25,6.95,7.17,6.858,6.98,733800,6.95,7.17,6.858,6.98,733800,0.0,1.0
2008-01-28,7.29,7.31,6.85,6.92,856300,7.29,7.31,6.85,6.92,856300,0.0,1.0
2008-01-29,7.5,7.6099,7.21,7.36,1029100,7.5,7.6099,7.21,7.36,1029100,0.0,1.0
2008-01-30,7.39,7.75,7.38,7.46,764800,7.39,7.75,7.38,7.46,764800,0.0,1.0
2008-01-31,7.32,7.43,7.09,7.28,1305200,7.32,7.43,7.09,7.28,1305200,0.0,1.0
2008-02-01,7.45,7.57,7.2,7.33,582400,7.45,7.57,7.2,7.33,582400,0.0,1.0
2008-02-04,7.42,7.54,7.29,7.44,421600,7.42,7.54,7.29,7.44,421600,0.0,1.0
2008-02-05,6.98,7.35,6.96,7.26,651700,6.98,7.35,6.96,7.26,651700,0.0,1.0
2008-02-06,6.74,7.07,6.74,7.05,857400,6.74,7.07,6.74,7.05,857400,0.0,1.0
2008-02-07,6.91,6.97,6.6501,6.72,770100,6.91,6.97,6.6501,6.72,770100,0.0,1.0
2008-02-08,6.77,6.98,6.69,6.87,479400,6.77,6.98,6.69,6.87,479400,0.0,1.0
2008-02-11,6.69,6.83,6.62,6.8,767800,6.69,6.83,6.62,6.8,767800,0.0,1.0
2008-02-12,6.98,7.15,6.74,6.74,806200,6.98,7.15,6.74,6.74,806200,0.0,1.0
2008-02-13,7.0,7.49,6.93,7.06,1093200,7.0,7.49,6.93,7.06,1093200,0.0,1.0
2008-02-14,6.75,7.13,6.73,7.01,1020800,6.75,7.13,6.73,7.01,1020800,0.0,1.0
2008-02-15,6.76,6.98,6.7,6.77,1801600,6.76,6.98,6.7,6.77,1801600,0.0,1.0
2008-02-19,6.45,6.9,6.44,6.9,1021500,6.45,6.9,6.44,6.9,1021500,0.0,1.0
2008-02-20,6.26,6.49,6.2,6.24,1401200,6.26,6.49,6.2,6.24,1401200,0.0,1.0
2008-02-21,5.98,6.42,5.96,6.32,1231800,5.98,6.42,5.96,6.32,1231800,0.0,1.0
2008-02-22,5.79,6.17,5.75,6.02,964300,5.79,6.17,5.75,6.02,964300,0.0,1.0
2008-02-25,6.16,6.28,5.72,5.81,1958100,6.16,6.28,5.72,5.81,1958100,0.0,1.0
2008-02-26,6.3,6.49,6.05,6.16,1732500,6.3,6.49,6.05,6.16,1732500,0.0,1.0
2008-02-27,6.45,6.69,6.35,6.44,2226000,6.45,6.69,6.35,6.44,2226000,0.0,1.0
2008-02-28,6.72,6.78,6.39,6.49,1384400,6.72,6.78,6.39,6.49,1384400,0.0,1.0
2008-02-29,6.38,6.65,6.36,6.57,1243900,6.38,6.65,6.36,6.57,1243900,0.0,1.0
2008-03-03,6.36,6.62,6.19,6.62,1279900,6.36,6.62,6.19,6.62,1279900,0.0,1.0
2008-03-04,6.31,6.42,6.2,6.31,1010000,6.31,6.42,6.2,6.31,1010000,0.0,1.0
2008-03-05,6.2199,6.4,6.18,6.33,916000,6.2199,6.4,6.18,6.33,916000,0.0,1.0
2008-03-06,5.9,6.35,5.9,6.2,800900,5.9,6.35,5.9,6.2,800900,0.0,1.0
2008-03-07,5.82,6.0,5.67,5.9,1400000,5.82,6.0,5.67,5.9,1400000,0.0,1.0
2008-03-10,5.25,5.9,4.81,5.85,3980000,5.25,5.9,4.81,5.85,3980000,0.0,1.0
2008-03-11,5.25,5.75,5.15,5.685,3627400,5.25,5.75,5.15,5.685,3627400,0.0,1.0
2008-03-12,5.31,5.5,5.23,5.5,2404400,5.31,5.5,5.23,5.5,2404400,0.0,1.0
2008-03-13,5.49,5.51,5.18,5.31,1478500,5.49,5.51,5.18,5.31,1478500,0.0,1.0
2008-03-14,5.95,6.82,5.33,6.42,5084800,5.95,6.82,5.33,6.42,5084800,0.0,1.0
2008-03-17,5.52,5.87,5.45,5.86,1607700,5.52,5.87,5.45,5.86,1607700,0.0,1.0
2008-03-18,5.87,5.94,5.6,5.6,1238400,5.87,5.94,5.6,5.6,1238400,0.0,1.0
2008-03-19,5.79,6.03,5.66,6.0,1493300,5.79,6.03,5.66,6.0,1493300,0.0,1.0
2008-03-20,5.94,5.96,5.69,5.88,1955100,5.94,5.96,5.69,5.88,1955100,0.0,1.0
2008-03-24,6.49,6.52,5.98,6.0,1774500,6.49,6.52,5.98,6.0,1774500,0.0,1.0
2008-03-25,6.59,6.69,6.44,6.51,1303900,6.59,6.69,6.44,6.51,1303900,0.0,1.0
2008-03-26,6.66,6.7399,6.51,6.55,786500,6.66,6.7399,6.51,6.55,786500,0.0,1.0
2008-03-27,6.75,6.88,6.61,6.7,974500,6.75,6.88,6.61,6.7,974500,0.0,1.0
2008-03-28,6.77,7.11,6.69,6.79,948700,6.77,7.11,6.69,6.79,948700,0.0,1.0
2008-03-31,6.95,7.08,6.8,6.97,823500,6.95,7.08,6.8,6.97,823500,0.0,1.0
2008-04-01,7.38,7.4,6.9,6.9,1242700,7.38,7.4,6.9,6.9,1242700,0.0,1.0
2008-04-02,7.39,7.53,7.3,7.41,1086800,7.39,7.53,7.3,7.41,1086800,0.0,1.0
2008-04-03,7.46,7.58,7.25,7.35,700200,7.46,7.58,7.25,7.35,700200,0.0,1.0
2008-04-04,7.75,7.88,7.35,7.48,979200,7.75,7.88,7.35,7.48,979200,0.0,1.0
2008-04-07,7.68,7.88,7.5,7.83,1311100,7.68,7.88,7.5,7.83,1311100,0.0,1.0
2008-04-08,7.49,7.71,7.43,7.58,971200,7.49,7.71,7.43,7.58,971200,0.0,1.0
2008-04-09,7.17,7.57,7.11,7.52,1448600,7.17,7.57,7.11,7.52,1448600,0.0,1.0
2008-04-10,7.46,7.69,7.16,7.2,1509100,7.46,7.69,7.16,7.2,1509100,0.0,1.0
2008-04-11,7.2,7.5399,7.16,7.4,963800,7.2,7.5399,7.16,7.4,963800,0.0,1.0
2008-04-14,7.31,7.38,7.11,7.21,677700,7.31,7.38,7.11,7.21,677700,0.0,1.0
2008-04-15,7.69,7.7,7.33,7.35,1335900,7.69,7.7,7.33,7.35,1335900,0.0,1.0
2008-04-16,7.83,7.84,7.57,7.75,948000,7.83,7.84,7.57,7.75,948000,0.0,1.0
2008-04-17,7.47,7.84,7.47,7.81,746500,7.47,7.84,7.47,7.81,746500,0.0,1.0
2008-04-18,7.84,7.88,7.63,7.64,1049000,7.84,7.88,7.63,7.64,1049000,0.0,1.0
2008-04-21,7.81,7.85,7.52,7.83,551800,7.81,7.85,7.52,7.83,551800,0.0,1.0
2008-04-22,7.48,7.81,7.34,7.78,836100,7.48,7.81,7.34,7.78,836100,0.0,1.0
2008-04-23,7.76,7.83,7.49,7.53,969300,7.76,7.83,7.49,7.53,969300,0.0,1.0
2008-04-24,7.84,8.0,7.54,7.8,685800,7.84,8.0,7.54,7.8,685800,0.0,1.0
2008-04-25,7.93,7.99,7.68,7.96,442500,7.93,7.99,7.68,7.96,442500,0.0,1.0
2008-04-28,7.96,8.0,7.87,7.95,730100,7.96,8.0,7.87,7.95,730100,0.0,1.0
2008-04-29,7.72,7.97,7.62,7.97,579800,7.72,7.97,7.62,7.97,579800,0.0,1.0
2008-04-30,7.61,7.83,7.52,7.77,999300,7.61,7.83,7.52,7.77,999300,0.0,1.0
2008-05-01,7.97,7.99,7.58,7.58,856500,7.97,7.99,7.58,7.58,856500,0.0,1.0
2008-05-02,7.89,8.15,7.85,8.03,718500,7.89,8.15,7.85,8.03,718500,0.0,1.0
2008-05-05,7.88,8.1,7.77,8.0,591600,7.88,8.1,7.77,8.0,591600,0.0,1.0
2008-05-06,7.81,7.96,7.76,7.89,715900,7.81,7.96,7.76,7.89,715900,0.0,1.0
2008-05-07,6.9,7.76,6.76,7.73,2293800,6.9,7.76,6.76,7.73,2293800,0.0,1.0
2008-05-08,6.75,6.95,6.6,6.9,1538300,6.75,6.95,6.6,6.9,1538300,0.0,1.0
2008-05-09,6.82,6.83,6.55,6.67,827400,6.82,6.83,6.55,6.67,827400,0.0,1.0
2008-05-12,6.7,6.87,6.66,6.82,821300,6.7,6.87,6.66,6.82,821300,0.0,1.0
2008-05-13,6.51,6.76,6.45,6.76,992700,6.51,6.76,6.45,6.76,992700,0.0,1.0
2008-05-14,6.59,6.73,6.51,6.51,891000,6.59,6.73,6.51,6.51,891000,0.0,1.0
2008-05-15,6.49,6.65,6.43,6.63,915100,6.49,6.65,6.43,6.63,915100,0.0,1.0
2008-05-16,6.35,6.63,6.32,6.63,1154900,6.35,6.63,6.32,6.63,1154900,0.0,1.0
2008-05-19,6.25,6.42,6.2,6.38,1419500,6.25,6.42,6.2,6.38,1419500,0.0,1.0
2008-05-20,6.22,6.35,6.135,6.21,1068600,6.22,6.35,6.135,6.21,1068600,0.0,1.0
2008-05-21,6.09,6.315,6.03,6.22,701500,6.09,6.315,6.03,6.22,701500,0.0,1.0
2008-05-22,6.25,6.28,6.05,6.1,677700,6.25,6.28,6.05,6.1,677700,0.0,1.0
2008-05-23,6.11,6.3,6.06,6.25,620600,6.11,6.3,6.06,6.25,620600,0.0,1.0
2008-05-27,6.17,6.21,6.05,6.11,462100,6.17,6.21,6.05,6.11,462100,0.0,1.0
2008-05-28,6.16,6.28,6.06,6.2,416100,6.16,6.28,6.06,6.2,416100,0.0,1.0
2008-05-29,6.27,6.36,6.12,6.15,1067700,6.27,6.36,6.12,6.15,1067700,0.0,1.0
2008-05-30,6.32,6.36,6.21,6.32,970200,6.32,6.36,6.21,6.32,970200,0.0,1.0
2008-06-02,6.11,6.49,6.05,6.43,1450400,6.11,6.49,6.05,6.43,1450400,0.0,1.0
2008-06-03,6.06,6.2,5.95,6.09,1661100,6.06,6.2,5.95,6.09,1661100,0.0,1.0
2008-06-04,6.16,6.27,6.01,6.01,996200,6.16,6.27,6.01,6.01,996200,0.0,1.0
2008-06-05,6.5,6.73,6.28,6.31,1610900,6.5,6.73,6.28,6.31,1610900,0.0,1.0
2008-06-06,6.0,6.5,6.0,6.4,1662600,6.0,6.5,6.0,6.4,1662600,0.0,1.0
2008-06-09,5.78,6.08,5.75,6.08,1424400,5.78,6.08,5.75,6.08,1424400,0.0,1.0
2008-06-10,5.67,5.83,5.58,5.76,1058700,5.67,5.83,5.58,5.76,1058700,0.0,1.0
2008-06-11,5.39,5.67,5.39,5.65,895800,5.39,5.67,5.39,5.65,895800,0.0,1.0
2008-06-12,5.57,5.65,5.45,5.49,694100,5.57,5.65,5.45,5.49,694100,0.0,1.0
2008-06-13,5.65,5.7,5.5601,5.65,603300,5.65,5.7,5.5601,5.65,603300,0.0,1.0
2008-06-16,5.88,5.88,5.6,5.64,1184500,5.88,5.88,5.6,5.64,1184500,0.0,1.0
2008-06-17,5.87,6.02,5.87,5.9,813000,5.87,6.02,5.87,5.9,813000,0.0,1.0
2008-06-18,5.86,5.97,5.75,5.83,971000,5.86,5.97,5.75,5.83,971000,0.0,1.0
2008-06-19,5.93,5.94,5.8,5.86,1777900,5.93,5.94,5.8,5.86,1777900,0.0,1.0
2008-06-20,5.62,5.91,5.54,5.57,1392500,5.62,5.91,5.54,5.57,1392500,0.0,1.0
2008-06-23,5.47,5.85,5.42,5.68,1288100,5.47,5.85,5.42,5.68,1288100,0.0,1.0
2008-06-24,5.41,5.65,5.35,5.44,954600,5.41,5.65,5.35,5.44,954600,0.0,1.0
2008-06-25,5.52,5.59,5.41,5.43,575800,5.52,5.59,5.41,5.43,575800,0.0,1.0
2008-06-26,5.22,5.44,5.21,5.44,934000,5.22,5.44,5.21,5.44,934000,0.0,1.0
2008-06-27,5.07,5.25,5.0,5.19,2027800,5.07,5.25,5.0,5.19,2027800,0.0,1.0
2008-06-30,5.0,5.155,4.93,5.07,1307700,5.0,5.155,4.93,5.07,1307700,0.0,1.0
2008-07-01,4.82,4.99,4.75,4.99,1372900,4.82,4.99,4.75,4.99,1372900,0.0,1.0
2008-07-02,4.83,4.94,4.75,4.81,1195800,4.83,4.94,4.75,4.81,1195800,0.0,1.0
2008-07-03,4.8,4.84,4.7,4.84,610100,4.8,4.84,4.7,4.84,610100,0.0,1.0
2008-07-07,4.7,4.89,4.64,4.8,1003800,4.7,4.89,4.64,4.8,1003800,0.0,1.0
2008-07-08,5.32,5.35,4.67,4.69,2034400,5.32,5.35,4.67,4.69,2034400,0.0,1.0
2008-07-09,5.55,5.84,5.2,5.33,2160900,5.55,5.84,5.2,5.33,2160900,0.0,1.0
2008-07-10,5.53,5.74,5.45,5.53,1025700,5.53,5.74,5.45,5.53,1025700,0.0,1.0
2008-07-11,5.41,5.5,5.25,5.47,1285800,5.41,5.5,5.25,5.47,1285800,0.0,1.0
2008-07-14,5.47,5.55,5.37,5.47,1214800,5.47,5.55,5.37,5.47,1214800,0.0,1.0
2008-07-15,5.87,5.98,5.3,5.39,1593200,5.87,5.98,5.3,5.39,1593200,0.0,1.0
2008-07-16,6.1,6.23,5.81,5.92,1266700,6.1,6.23,5.81,5.92,1266700,0.0,1.0
2008-07-17,6.15,6.2299,5.99,6.15,855000,6.15,6.2299,5.99,6.15,855000,0.0,1.0
2008-07-18,6.15,6.22,6.06,6.16,663500,6.15,6.22,6.06,6.16,663500,0.0,1.0
2008-07-21,6.43,6.52,6.19,6.19,1180400,6.43,6.52,6.19,6.19,1180400,0.0,1.0
2008-07-22,6.51,6.79,6.41,6.47,1704000,6.51,6.79,6.41,6.47,1704000,0.0,1.0
2008-07-23,6.7,6.72,6.45,6.54,1374700,6.7,6.72,6.45,6.54,1374700,0.0,1.0
2008-07-24,6.6,6.73,6.5,6.73,763700,6.6,6.73,6.5,6.73,763700,0.0,1.0
2008-07-25,6.67,6.75,6.51,6.66,574500,6.67,6.75,6.51,6.66,574500,0.0,1.0
2008-07-28,6.61,6.85,6.53,6.66,690600,6.61,6.85,6.53,6.66,690600,0.0,1.0
2008-07-29,6.69,6.94,6.55,6.63,1045700,6.69,6.94,6.55,6.63,1045700,0.0,1.0
2008-07-30,6.71,6.81,6.56,6.74,744400,6.71,6.81,6.56,6.74,744400,0.0,1.0
2008-07-31,7.0,7.24,6.57,6.57,1406000,7.0,7.24,6.57,6.57,1406000,0.0,1.0
2008-08-01,7.12,7.3,7.0,7.02,1122700,7.12,7.3,7.0,7.02,1122700,0.0,1.0
2008-08-04,7.0,7.11,6.84,7.1,865800,7.0,7.11,6.84,7.1,865800,0.0,1.0
2008-08-05,7.11,7.15,6.958,7.08,1189200,7.11,7.15,6.958,7.08,1189200,0.0,1.0
2008-08-06,5.97,6.58,5.7,6.53,4473200,5.97,6.58,5.7,6.53,4473200,0.0,1.0
2008-08-07,5.59,5.88,5.57,5.85,2050800,5.59,5.88,5.57,5.85,2050800,0.0,1.0
2008-08-08,5.81,5.89,5.52,5.55,1186500,5.81,5.89,5.52,5.55,1186500,0.0,1.0
2008-08-11,6.24,6.29,5.78,5.83,1117800,6.24,6.29,5.78,5.83,1117800,0.0,1.0
2008-08-12,6.33,6.54,6.15,6.22,814800,6.33,6.54,6.15,6.22,814800,0.0,1.0
2008-08-13,6.63,6.71,6.3,6.33,946900,6.63,6.71,6.3,6.33,946900,0.0,1.0
2008-08-14,6.78,6.9,6.53,6.57,693100,6.78,6.9,6.53,6.57,693100,0.0,1.0
2008-08-15,6.66,6.9,6.64,6.86,950000,6.66,6.9,6.64,6.86,950000,0.0,1.0
2008-08-18,6.46,6.69,6.41,6.69,948400,6.46,6.69,6.41,6.69,948400,0.0,1.0
2008-08-19,6.11,6.47,6.07,6.46,673800,6.11,6.47,6.07,6.46,673800,0.0,1.0
2008-08-20,6.05,6.1392,5.87,6.11,1505000,6.05,6.1392,5.87,6.11,1505000,0.0,1.0
2008-08-21,5.71,6.0,5.54,5.99,1490100,5.71,6.0,5.54,5.99,1490100,0.0,1.0
2008-08-22,6.04,6.04,5.6399,5.73,912700,6.04,6.04,5.6399,5.73,912700,0.0,1.0
2008-08-25,5.72,6.09,5.7,6.06,659300,5.72,6.09,5.7,6.06,659300,0.0,1.0
2008-08-26,5.71,5.85,5.61,5.8,684100,5.71,5.85,5.61,5.8,684100,0.0,1.0
2008-08-27,5.54,5.72,5.46,5.7,1051800,5.54,5.72,5.46,5.7,1051800,0.0,1.0
2008-08-28,5.84,5.84,5.54,5.54,625900,5.84,5.84,5.54,5.54,625900,0.0,1.0
2008-08-29,5.69,5.87,5.65,5.84,566100,5.69,5.87,5.65,5.84,566100,0.0,1.0
2008-09-02,5.66,5.95,5.535,5.86,787100,5.66,5.95,5.535,5.86,787100,0.0,1.0
2008-09-03,5.9,5.9,5.54,5.66,791600,5.9,5.9,5.54,5.66,791600,0.0,1.0
2008-09-04,5.71,5.87,5.68,5.85,1153100,5.71,5.87,5.68,5.85,1153100,0.0,1.0
2008-09-05,5.64,5.7399,5.51,5.7,1462900,5.64,5.7399,5.51,5.7,1462900,0.0,1.0
2008-09-08,6.02,6.05,5.73,5.84,1220400,6.02,6.05,5.73,5.84,1220400,0.0,1.0
2008-09-09,5.94,6.32,5.94,6.05,1009700,5.94,6.32,5.94,6.05,1009700,0.0,1.0
2008-09-10,6.3,6.35,5.8,6.08,1139500,6.3,6.35,5.8,6.08,1139500,0.0,1.0
2008-09-11,6.33,6.38,6.03,6.22,883700,6.33,6.38,6.03,6.22,883700,0.0,1.0
2008-09-12,6.26,6.32,6.05,6.27,554900,6.26,6.32,6.05,6.27,554900,0.0,1.0
2008-09-15,6.39,6.5,6.06,6.1,1467300,6.39,6.5,6.06,6.1,1467300,0.0,1.0
2008-09-16,6.73,6.74,6.21,6.3,1344800,6.73,6.74,6.21,6.3,1344800,0.0,1.0
2008-09-17,6.2,6.63,6.1,6.63,1432400,6.2,6.63,6.1,6.63,1432400,0.0,1.0
2008-09-18,6.78,6.85,6.01,6.05,3111000,6.78,6.85,6.01,6.05,3111000,0.0,1.0
2008-09-19,6.81,7.35,6.65,7.04,2651600,6.81,7.35,6.65,7.04,2651600,0.0,1.0
2008-09-22,6.41,6.98,6.4,6.75,1727700,6.41,6.98,6.4,6.75,1727700,0.0,1.0
2008-09-23,6.16,6.59,6.15,6.41,769000,6.16,6.59,6.15,6.41,769000,0.0,1.0
2008-09-24,6.0,6.25,6.0,6.18,775100,6.0,6.25,6.0,6.18,775100,0.0,1.0
2008-09-25,6.18,6.33,6.0,6.03,877800,6.18,6.33,6.0,6.03,877800,0.0,1.0
2008-09-26,6.27,6.36,6.0,6.03,1038300,6.27,6.36,6.0,6.03,1038300,0.0,1.0
2008-09-29,6.09,6.3,6.04,6.16,1149200,6.09,6.3,6.04,6.16,1149200,0.0,1.0
2008-09-30,6.08,6.26,5.96,6.14,859900,6.08,6.26,5.96,6.14,859900,0.0,1.0
2008-10-01,5.93,6.05,5.83,6.02,622300,5.93,6.05,5.83,6.02,622300,0.0,1.0
2008-10-02,5.43,5.94,5.43,5.88,791400,5.43,5.94,5.43,5.88,791400,0.0,1.0
2008-10-03,5.14,5.58,5.12,5.53,1105400,5.14,5.58,5.12,5.53,1105400,0.0,1.0
2008-10-06,4.75,5.12,4.4,5.1,2067000,4.75,5.12,4.4,5.1,2067000,0.0,1.0
2008-10-07,4.27,5.1,4.26,4.85,1011900,4.27,5.1,4.26,4.85,1011900,0.0,1.0
2008-10-08,4.05,4.37,3.96,4.24,1149900,4.05,4.37,3.96,4.24,1149900,0.0,1.0
2008-10-09,3.62,4.32,3.5991,4.15,1747900,3.62,4.32,3.5991,4.15,1747900,0.0,1.0
2008-10-10,4.01,4.01,3.11,3.53,2892100,4.01,4.01,3.11,3.53,2892100,0.0,1.0
2008-10-13,4.84,4.85,4.02,4.26,1675000,4.84,4.85,4.02,4.26,1675000,0.0,1.0
2008-10-14,4.65,5.21,4.37,5.0,1472900,4.65,5.21,4.37,5.0,1472900,0.0,1.0
2008-10-15,4.15,4.86,4.07,4.58,762600,4.15,4.86,4.07,4.58,762600,0.0,1.0
2008-10-16,4.5,4.57,4.015,4.2925,1416600,4.5,4.57,4.015,4.2925,1416600,0.0,1.0
2008-10-17,4.38,4.67,3.66,4.31,968800,4.38,4.67,3.66,4.31,968800,0.0,1.0
2008-10-20,4.76,4.76,4.4,4.5,790900,4.76,4.76,4.4,4.5,790900,0.0,1.0
2008-10-21,4.57,4.95,4.55,4.67,557800,4.57,4.95,4.55,4.67,557800,0.0,1.0
2008-10-22,4.5,4.715,4.4,4.46,519500,4.5,4.715,4.4,4.46,519500,0.0,1.0
2008-10-23,3.53,4.18,3.36,4.0,3230800,3.53,4.18,3.36,4.0,3230800,0.0,1.0
2008-10-24,3.47,3.71,3.3,3.37,2455400,3.47,3.71,3.3,3.37,2455400,0.0,1.0
2008-10-27,3.03,3.53,3.03,3.48,1247800,3.03,3.53,3.03,3.48,1247800,0.0,1.0
2008-10-28,3.01,3.2,2.93,3.16,2519200,3.01,3.2,2.93,3.16,2519200,0.0,1.0
2008-10-29,2.96,3.18,2.89,3.02,2354600,2.96,3.18,2.89,3.02,2354600,0.0,1.0
2008-10-30,3.25,3.3,3.09,3.11,2110800,3.25,3.3,3.09,3.11,2110800,0.0,1.0
2008-10-31,3.44,3.47,3.29,3.33,1667400,3.44,3.47,3.29,3.33,1667400,0.0,1.0
2008-11-03,3.72,3.72,3.45,3.45,938700,3.72,3.72,3.45,3.45,938700,0.0,1.0
2008-11-04,3.8,3.93,3.7,3.77,921800,3.8,3.93,3.7,3.77,921800,0.0,1.0
2008-11-05,3.4,3.93,3.35,3.93,1077000,3.4,3.93,3.35,3.93,1077000,0.0,1.0
2008-11-06,3.47,3.495,3.37,3.38,730100,3.47,3.495,3.37,3.38,730100,0.0,1.0
2008-11-07,3.49,3.5497,3.4,3.52,790000,3.49,3.5497,3.4,3.52,790000,0.0,1.0
2008-11-10,3.46,3.68,3.4,3.57,992100,3.46,3.68,3.4,3.57,992100,0.0,1.0
2008-11-11,3.37,3.5,3.29,3.44,947100,3.37,3.5,3.29,3.44,947100,0.0,1.0
2008-11-12,3.07,3.46,3.03,3.33,977000,3.07,3.46,3.03,3.33,977000,0.0,1.0
2008-11-13,3.31,3.34,2.93,3.09,753200,3.31,3.34,2.93,3.09,753200,0.0,1.0
2008-11-14,3.05,3.3,3.05,3.25,593700,3.05,3.3,3.05,3.25,593700,0.0,1.0
2008-11-17,3.0,3.27,2.965,3.01,862000,3.0,3.27,2.965,3.01,862000,0.0,1.0
2008-11-18,2.98,3.25,2.924,3.0,824700,2.98,3.25,2.924,3.0,824700,0.0,1.0
2008-11-19,2.88,3.16,2.88,2.98,680600,2.88,3.16,2.88,2.98,680600,0.0,1.0
2008-11-20,2.71,2.88,2.59,2.85,1497800,2.71,2.88,2.59,2.85,1497800,0.0,1.0
2008-11-21,2.4,2.92,2.11,2.76,2313900,2.4,2.92,2.11,2.76,2313900,0.0,1.0
2008-11-24,2.86,2.93,2.42,2.71,1500700,2.86,2.93,2.42,2.71,1500700,0.0,1.0
2008-11-25,2.62,2.97,2.5,2.91,1335900,2.62,2.97,2.5,2.91,1335900,0.0,1.0
2008-11-26,3.03,3.04,2.53,2.56,643600,3.03,3.04,2.53,2.56,643600,0.0,1.0
2008-11-28,3.09,3.09,2.95,2.99,188400,3.09,3.09,2.95,2.99,188400,0.0,1.0
2008-12-01,2.78,3.03,2.76,3.0,1225900,2.78,3.03,2.76,3.0,1225900,0.0,1.0
2008-12-02,3.3,3.4,2.8,2.91,1602600,3.3,3.4,2.8,2.91,1602600,0.0,1.0
2008-12-03,3.44,3.48,3.1,3.22,1055200,3.44,3.48,3.1,3.22,1055200,0.0,1.0
2008-12-04,3.34,3.64,3.11,3.39,1113800,3.34,3.64,3.11,3.39,1113800,0.0,1.0
2008-12-05,3.54,3.6,3.12,3.27,1004000,3.54,3.6,3.12,3.27,1004000,0.0,1.0
2008-12-08,3.7,3.74,3.4801,3.65,874000,3.7,3.74,3.4801,3.65,874000,0.0,1.0
2008-12-09,3.55,3.9,3.5,3.72,804500,3.55,3.9,3.5,3.72,804500,0.0,1.0
2008-12-10,3.8,3.84,3.59,3.61,786500,3.8,3.84,3.59,3.61,786500,0.0,1.0
2008-12-11,3.73,4.04,3.69,3.8,1011600,3.73,4.04,3.69,3.8,1011600,0.0,1.0
2008-12-12,4.95,5.0,4.0,4.5,5317100,4.95,5.0,4.0,4.5,5317100,0.0,1.0
2008-12-15,4.52,5.4,4.45,5.39,2227500,4.52,5.4,4.45,5.39,2227500,0.0,1.0
2008-12-16,5.04,5.04,4.6601,4.69,1699300,5.04,5.04,4.6601,4.69,1699300,0.0,1.0
2008-12-17,5.29,5.5,4.9,4.95,1272800,5.29,5.5,4.9,4.95,1272800,0.0,1.0
2008-12-18,5.11,5.45,5.02,5.33,993700,5.11,5.45,5.02,5.33,993700,0.0,1.0
2008-12-19,5.12,5.35,5.06,5.34,1629400,5.12,5.35,5.06,5.34,1629400,0.0,1.0
2008-12-22,5.08,5.35,4.8,5.22,1222500,5.08,5.35,4.8,5.22,1222500,0.0,1.0
2008-12-23,4.94,5.22,4.91,5.11,627200,4.94,5.22,4.91,5.11,627200,0.0,1.0
2008-12-24,4.87,5.02,4.84,4.96,202400,4.87,5.02,4.84,4.96,202400,0.0,1.0
2008-12-26,4.93,4.94,4.7,4.9,290800,4.93,4.94,4.7,4.9,290800,0.0,1.0
2008-12-29,4.66,4.94,4.58,4.93,427300,4.66,4.94,4.58,4.93,427300,0.0,1.0
2008-12-30,4.92,4.92,4.65,4.74,781000,4.92,4.92,4.65,4.74,781000,0.0,1.0
2008-12-31,5.02,5.08,4.84,4.95,754500,5.02,5.08,4.84,4.95,754500,0.0,1.0
2009-01-02,5.22,5.25,4.94,5.03,398600,5.22,5.25,4.94,5.03,398600,0.0,1.0
2009-01-05,5.16,5.23,4.93,5.22,516300,5.16,5.23,4.93,5.22,516300,0.0,1.0
2009-01-06,5.21,5.3,5.12,5.25,765400,5.21,5.3,5.12,5.25,765400,0.0,1.0
2009-01-07,4.93,5.12,4.84,5.09,710900,4.93,5.12,4.84,5.09,710900,0.0,1.0
2009-01-08,5.17,5.17,4.8,4.81,551500,5.17,5.17,4.8,4.81,551500,0.0,1.0
2009-01-09,4.85,5.22,4.85,5.15,614200,4.85,5.22,4.85,5.15,614200,0.0,1.0
2009-01-12,4.75,4.88,4.57,4.85,672200,4.75,4.88,4.57,4.85,672200,0.0,1.0
2009-01-13,4.9,5.06,4.63,4.73,606000,4.9,5.06,4.63,4.73,606000,0.0,1.0
2009-01-14,4.79,4.99,4.71,4.79,435300,4.79,4.99,4.71,4.79,435300,0.0,1.0
2009-01-15,4.6,4.86,4.34,4.79,1818900,4.6,4.86,4.34,4.79,1818900,0.0,1.0
2009-01-16,4.73,4.76,4.46,4.64,561900,4.73,4.76,4.46,4.64,561900,0.0,1.0
2009-01-20,4.2,4.7,4.2,4.66,768600,4.2,4.7,4.2,4.66,768600,0.0,1.0
2009-01-21,4.64,4.7,4.24,4.27,684000,4.64,4.7,4.24,4.27,684000,0.0,1.0
2009-01-22,4.48,4.62,4.3,4.49,528400,4.48,4.62,4.3,4.49,528400,0.0,1.0
2009-01-23,4.45,4.64,4.3,4.31,506100,4.45,4.64,4.3,4.31,506100,0.0,1.0
2009-01-26,4.68,4.81,4.2601,4.45,728000,4.68,4.81,4.2601,4.45,728000,0.0,1.0
2009-01-27,4.93,5.0,4.5001,4.69,501300,4.93,5.0,4.5001,4.69,501300,0.0,1.0
2009-01-28,5.3,5.3,4.95,5.02,737200,5.3,5.3,4.95,5.02,737200,0.0,1.0
2009-01-29,4.95,5.25,4.88,5.23,711700,4.95,5.25,4.88,5.23,711700,0.0,1.0
2009-01-30,4.93,5.14,4.88,5.0,365800,4.93,5.14,4.88,5.0,365800,0.0,1.0
2009-02-02,5.16,5.21,4.82,4.82,681500,5.16,5.21,4.82,4.82,681500,0.0,1.0
2009-02-03,5.35,5.41,5.09,5.2,589700,5.35,5.41,5.09,5.2,589700,0.0,1.0
2009-02-04,5.38,5.64,5.1201,5.34,670000,5.38,5.64,5.1201,5.34,670000,0.0,1.0
2009-02-05,5.56,5.6,5.29,5.31,683900,5.56,5.6,5.29,5.31,683900,0.0,1.0
2009-02-06,5.85,5.88,5.51,5.54,932200,5.85,5.88,5.51,5.54,932200,0.0,1.0
2009-02-09,6.0,6.04,5.69,5.85,551900,6.0,6.04,5.69,5.85,551900,0.0,1.0
2009-02-10,5.49,6.11,5.46,5.93,715700,5.49,6.11,5.46,5.93,715700,0.0,1.0
2009-02-11,5.53,5.67,5.35,5.45,469500,5.53,5.67,5.35,5.45,469500,0.0,1.0
2009-02-12,5.54,5.6,5.28,5.43,408700,5.54,5.6,5.28,5.43,408700,0.0,1.0
2009-02-13,5.26,5.56,5.2101,5.56,564600,5.26,5.56,5.2101,5.56,564600,0.0,1.0
2009-02-17,4.97,5.12,4.9003,5.0,479800,4.97,5.12,4.9003,5.0,479800,0.0,1.0
2009-02-18,4.85,5.04,4.82,5.01,593400,4.85,5.04,4.82,5.01,593400,0.0,1.0
2009-02-19,4.78,5.01,4.78,4.92,657600,4.78,5.01,4.78,4.92,657600,0.0,1.0
2009-02-20,4.69,4.9,4.6075,4.72,735700,4.69,4.9,4.6075,4.72,735700,0.0,1.0
2009-02-23,4.61,4.76,4.6,4.68,637900,4.61,4.76,4.6,4.68,637900,0.0,1.0
2009-02-24,4.82,4.895,4.57,4.69,1193600,4.82,4.895,4.57,4.69,1193600,0.0,1.0
2009-02-25,4.65,4.88,4.6,4.84,726600,4.65,4.88,4.6,4.84,726600,0.0,1.0
2009-02-26,4.42,4.74,4.39,4.73,940300,4.42,4.74,4.39,4.73,940300,0.0,1.0
2009-02-27,4.32,4.49,4.28,4.34,800000,4.32,4.49,4.28,4.34,800000,0.0,1.0
2009-03-02,4.33,5.1198,4.2,4.2,1857300,4.33,5.1198,4.2,4.2,1857300,0.0,1.0
2009-03-03,4.41,4.59,4.26,4.41,1846300,4.41,4.59,4.26,4.41,1846300,0.0,1.0
2009-03-04,4.63,4.73,4.35,4.47,1466700,4.63,4.73,4.35,4.47,1466700,0.0,1.0
2009-03-05,4.33,4.69,4.32,4.5,1146100,4.33,4.69,4.32,4.5,1146100,0.0,1.0
2009-03-06,4.34,4.5,4.31,4.39,849200,4.34,4.5,4.31,4.39,849200,0.0,1.0
2009-03-09,4.22,4.38,4.18,4.27,1247400,4.22,4.38,4.18,4.27,1247400,0.0,1.0
2009-03-10,4.54,4.56,4.33,4.35,831100,4.54,4.56,4.33,4.35,831100,0.0,1.0
2009-03-11,4.47,4.755,4.39,4.74,845100,4.47,4.755,4.39,4.74,845100,0.0,1.0
2009-03-12,4.91,4.99,4.4,4.45,1267500,4.91,4.99,4.4,4.45,1267500,0.0,1.0
2009-03-13,4.84,4.99,4.809,4.96,738500,4.84,4.99,4.809,4.96,738500,0.0,1.0
2009-03-16,4.65,5.0,4.65,4.9,492700,4.65,5.0,4.65,4.9,492700,0.0,1.0
2009-03-17,4.9,4.91,4.55,4.63,588400,4.9,4.91,4.55,4.63,588400,0.0,1.0
2009-03-18,4.95,5.02,4.73,4.88,1039400,4.95,5.02,4.73,4.88,1039400,0.0,1.0
2009-03-19,4.58,5.01,4.535,5.01,1022600,4.58,5.01,4.535,5.01,1022600,0.0,1.0
2009-03-20,4.56,4.95,4.56,4.64,858700,4.56,4.95,4.56,4.64,858700,0.0,1.0
2009-03-23,4.96,4.96,4.65,4.73,708500,4.96,4.96,4.65,4.73,708500,0.0,1.0
2009-03-24,4.64,4.95,4.62,4.88,648100,4.64,4.95,4.62,4.88,648100,0.0,1.0
2009-03-25,4.79,4.84,4.48,4.69,586600,4.79,4.84,4.48,4.69,586600,0.0,1.0
2009-03-26,4.89,4.99,4.76,4.9,648100,4.89,4.99,4.76,4.9,648100,0.0,1.0
2009-03-27,4.64,4.8,4.64,4.79,405500,4.64,4.8,4.64,4.79,405500,0.0,1.0
2009-03-30,4.5,4.61,4.4,4.5,444600,4.5,4.61,4.4,4.5,444600,0.0,1.0
2009-03-31,4.6,4.76,4.53,4.59,480300,4.6,4.76,4.53,4.59,480300,0.0,1.0
2009-04-01,4.55,4.62,4.39,4.39,499200,4.55,4.62,4.39,4.39,499200,0.0,1.0
2009-04-02,4.91,4.91,4.6,4.71,1020400,4.91,4.91,4.6,4.71,1020400,0.0,1.0
2009-04-03,4.86,4.93,4.72,4.91,467700,4.86,4.93,4.72,4.91,467700,0.0,1.0
2009-04-06,4.99,5.1,4.75,4.79,766400,4.99,5.1,4.75,4.79,766400,0.0,1.0
2009-04-07,4.71,5.04,4.71,4.91,492700,4.71,5.04,4.71,4.91,492700,0.0,1.0
2009-04-08,4.87,4.89,4.73,4.74,675400,4.87,4.89,4.73,4.74,675400,0.0,1.0
2009-04-09,5.09,5.17,4.83,4.98,651800,5.09,5.17,4.83,4.98,651800,0.0,1.0
2009-04-13,4.99,5.1,4.88,5.0,496400,4.99,5.1,4.88,5.0,496400,0.0,1.0
2009-04-14,4.99,5.13,4.8499,4.88,638500,4.99,5.13,4.8499,4.88,638500,0.0,1.0
2009-04-15,5.15,5.16,4.92,4.93,350000,5.15,5.16,4.92,4.93,350000,0.0,1.0
2009-04-16,5.23,5.31,5.03,5.2,612800,5.23,5.31,5.03,5.2,612800,0.0,1.0
2009-04-17,5.41,5.5,5.01,5.26,683200,5.41,5.5,5.01,5.26,683200,0.0,1.0
2009-04-20,5.08,5.32,5.03,5.24,634800,5.08,5.32,5.03,5.24,634800,0.0,1.0
2009-04-21,5.25,5.42,4.98,5.04,927000,5.25,5.42,4.98,5.04,927000,0.0,1.0
2009-04-22,5.18,5.4,5.15,5.16,544200,5.18,5.4,5.15,5.16,544200,0.0,1.0
2009-04-23,4.99,5.26,4.95,5.17,748200,4.99,5.26,4.95,5.17,748200,0.0,1.0
2009-04-24,4.94,5.1201,4.92,5.04,639600,4.94,5.1201,4.92,5.04,639600,0.0,1.0
2009-04-27,4.78,4.91,4.74,4.82,701800,4.78,4.91,4.74,4.82,701800,0.0,1.0
2009-04-28,4.83,4.93,4.7,4.73,846200,4.83,4.93,4.7,4.73,846200,0.0,1.0
2009-04-29,4.99,5.14,4.88,4.91,1024000,4.99,5.14,4.88,4.91,1024000,0.0,1.0
2009-04-30,4.93,5.18,4.93,5.03,650700,4.93,5.18,4.93,5.03,650700,0.0,1.0
2009-05-01,4.86,5.0,4.77,4.9,607300,4.86,5.0,4.77,4.9,607300,0.0,1.0
2009-05-04,4.91,4.99,4.86,4.94,734300,4.91,4.99,4.86,4.94,734300,0.0,1.0
2009-05-05,4.87,4.99,4.79,4.89,660500,4.87,4.99,4.79,4.89,660500,0.0,1.0
2009-05-06,4.58,5.04,4.57,4.94,696100,4.58,5.04,4.57,4.94,696100,0.0,1.0
2009-05-07,4.59,4.797,4.46,4.65,1075400,4.59,4.797,4.46,4.65,1075400,0.0,1.0
2009-05-08,4.79,4.92,4.66,4.7,991000,4.79,4.92,4.66,4.7,991000,0.0,1.0
2009-05-11,4.7,4.88,4.63,4.66,1087500,4.7,4.88,4.63,4.66,1087500,0.0,1.0
2009-05-12,4.43,4.75,4.42,4.75,643900,4.43,4.75,4.42,4.75,643900,0.0,1.0
2009-05-13,4.16,4.435,4.09,4.42,1442500,4.16,4.435,4.09,4.42,1442500,0.0,1.0
2009-05-14,4.42,4.46,4.2,4.2,850000,4.42,4.46,4.2,4.2,850000,0.0,1.0
2009-05-15,4.67,5.45,4.61,5.45,3764000,4.67,5.45,4.61,5.45,3764000,0.0,1.0
2009-05-18,4.75,4.88,4.52,4.79,1494400,4.75,4.88,4.52,4.79,1494400,0.0,1.0
2009-05-19,4.67,4.84,4.59,4.78,807700,4.67,4.84,4.59,4.78,807700,0.0,1.0
2009-05-20,4.58,4.81,4.56,4.7,671300,4.58,4.81,4.56,4.7,671300,0.0,1.0
2009-05-21,4.49,4.71,4.35,4.54,950500,4.49,4.71,4.35,4.54,950500,0.0,1.0
2009-05-22,4.4,4.54,4.37,4.51,539300,4.4,4.54,4.37,4.51,539300,0.0,1.0
2009-05-26,4.57,4.65,4.28,4.3,721600,4.57,4.65,4.28,4.3,721600,0.0,1.0
2009-05-27,4.51,4.65,4.44,4.55,439100,4.51,4.65,4.44,4.55,439100,0.0,1.0
2009-05-28,5.36,6.1,5.22,5.7,28559600,5.36,6.1,5.22,5.7,28559600,0.0,1.0
2009-05-29,5.55,5.74,5.36,5.54,7086300,5.55,5.74,5.36,5.54,7086300,0.0,1.0
2009-06-01,5.13,5.36,5.03,5.21,5144900,5.13,5.36,5.03,5.21,5144900,0.0,1.0
2009-06-02,5.0,5.2,4.95,5.13,2758300,5.0,5.2,4.95,5.13,2758300,0.0,1.0
2009-06-03,5.09,5.18,4.85,4.95,2341400,5.09,5.18,4.85,4.95,2341400,0.0,1.0
2009-06-04,5.03,5.17,4.96,5.15,1240900,5.03,5.17,4.96,5.15,1240900,0.0,1.0
2009-06-05,4.98,5.12,4.88,5.06,886700,4.98,5.12,4.88,5.06,886700,0.0,1.0
2009-06-08,4.9,5.01,4.81,4.95,1044300,4.9,5.01,4.81,4.95,1044300,0.0,1.0
2009-06-09,4.86,4.97,4.77,4.92,731500,4.86,4.97,4.77,4.92,731500,0.0,1.0
2009-06-10,4.71,4.9,4.57,4.89,1792300,4.71,4.9,4.57,4.89,1792300,0.0,1.0
2009-06-11,4.93,5.07,4.81,4.89,1901600,4.93,5.07,4.81,4.89,1901600,0.0,1.0
2009-06-12,4.96,5.03,4.872,4.95,931800,4.96,5.03,4.872,4.95,931800,0.0,1.0
2009-06-15,4.86,5.01,4.8,4.97,1341000,4.86,5.01,4.8,4.97,1341000,0.0,1.0
2009-06-16,4.88,4.95,4.82,4.95,1339600,4.88,4.95,4.82,4.95,1339600,0.0,1.0
2009-06-17,4.93,5.01,4.875,4.98,1090500,4.93,5.01,4.875,4.98,1090500,0.0,1.0
2009-06-18,4.92,4.99,4.87,4.94,980100,4.92,4.99,4.87,4.94,980100,0.0,1.0
2009-06-19,5.09,5.17,4.99,5.0,1663300,5.09,5.17,4.99,5.0,1663300,0.0,1.0
2009-06-22,4.96,5.1,4.94,5.06,1171100,4.96,5.1,4.94,5.06,1171100,0.0,1.0
2009-06-23,4.87,5.0,4.82,4.93,593800,4.87,5.0,4.82,4.93,593800,0.0,1.0
2009-06-24,4.86,4.97,4.84,4.97,797800,4.86,4.97,4.84,4.97,797800,0.0,1.0
2009-06-25,4.99,4.99,4.8,4.84,902000,4.99,4.99,4.8,4.84,902000,0.0,1.0
2009-06-26,5.05,5.08,4.89,4.94,1293100,5.05,5.08,4.89,4.94,1293100,0.0,1.0
2009-06-29,4.97,5.07,4.9,5.05,465100,4.97,5.07,4.9,5.05,465100,0.0,1.0
2009-06-30,4.87,5.03,4.85,4.99,645000,4.87,5.03,4.85,4.99,645000,0.0,1.0
2009-07-01,4.9,4.95,4.8,4.9,547000,4.9,4.95,4.8,4.9,547000,0.0,1.0
2009-07-02,4.72,4.9,4.71,4.82,676300,4.72,4.9,4.71,4.82,676300,0.0,1.0
2009-07-06,4.57,4.79,4.52,4.7,590400,4.57,4.79,4.52,4.7,590400,0.0,1.0
2009-07-07,4.52,4.62,4.51,4.56,354000,4.52,4.62,4.51,4.56,354000,0.0,1.0
2009-07-08,4.41,4.63,4.36,4.57,730400,4.41,4.63,4.36,4.57,730400,0.0,1.0
2009-07-09,4.4,4.5,4.36,4.46,422600,4.4,4.5,4.36,4.46,422600,0.0,1.0
2009-07-10,4.42,4.445,4.33,4.36,465100,4.42,4.445,4.33,4.36,465100,0.0,1.0
2009-07-13,4.45,4.45,4.25,4.31,645200,4.45,4.45,4.25,4.31,645200,0.0,1.0
2009-07-14,4.49,4.4999,4.45,4.46,263400,4.49,4.4999,4.45,4.46,263400,0.0,1.0
2009-07-15,4.65,4.65,4.46,4.49,772200,4.65,4.65,4.46,4.49,772200,0.0,1.0
2009-07-16,4.72,4.73,4.58,4.64,633300,4.72,4.73,4.58,4.64,633300,0.0,1.0
2009-07-17,4.76,4.82,4.58,4.73,992000,4.76,4.82,4.58,4.73,992000,0.0,1.0
2009-07-20,4.81,4.89,4.7005,4.78,429900,4.81,4.89,4.7005,4.78,429900,0.0,1.0
2009-07-21,4.76,4.82,4.67,4.82,313500,4.76,4.82,4.67,4.82,313500,0.0,1.0
2009-07-22,4.81,4.9197,4.7,4.75,591600,4.81,4.9197,4.7,4.75,591600,0.0,1.0
2009-07-23,5.04,5.09,4.81,4.82,1219900,5.04,5.09,4.81,4.82,1219900,0.0,1.0
2009-07-24,5.74,5.85,5.0,5.0,3718400,5.74,5.85,5.0,5.0,3718400,0.0,1.0
2009-07-27,5.74,6.05,5.5,5.81,2710200,5.74,6.05,5.5,5.81,2710200,0.0,1.0
2009-07-28,5.87,6.0099,5.6101,5.68,1369800,5.87,6.0099,5.6101,5.68,1369800,0.0,1.0
2009-07-29,5.82,6.01,5.7,6.0,1133600,5.82,6.01,5.7,6.0,1133600,0.0,1.0
2009-07-30,5.9,5.97,5.69,5.83,1735400,5.9,5.97,5.69,5.83,1735400,0.0,1.0
2009-07-31,5.35,5.84,5.31,5.84,2139900,5.35,5.84,5.31,5.84,2139900,0.0,1.0
2009-08-03,5.65,5.65,5.33,5.35,1181100,5.65,5.65,5.33,5.35,1181100,0.0,1.0
2009-08-04,5.81,5.82,5.5,5.59,719300,5.81,5.82,5.5,5.59,719300,0.0,1.0
2009-08-05,5.63,5.8,5.6,5.8,641600,5.63,5.8,5.6,5.8,641600,0.0,1.0
2009-08-06,5.45,5.6801,5.45,5.64,665300,5.45,5.6801,5.45,5.64,665300,0.0,1.0
2009-08-07,5.57,5.69,5.45,5.56,674700,5.57,5.69,5.45,5.56,674700,0.0,1.0
2009-08-10,5.61,5.63,5.46,5.51,537600,5.61,5.63,5.46,5.51,537600,0.0,1.0
2009-08-11,5.39,5.5997,5.35,5.56,544700,5.39,5.5997,5.35,5.56,544700,0.0,1.0
2009-08-12,5.62,5.74,5.41,5.41,764600,5.62,5.74,5.41,5.41,764600,0.0,1.0
2009-08-13,5.7,5.71,5.47,5.69,681400,5.7,5.71,5.47,5.69,681400,0.0,1.0
2009-08-14,5.61,5.68,5.5,5.68,555500,5.61,5.68,5.5,5.68,555500,0.0,1.0
2009-08-17,5.6,5.62,5.36,5.48,719800,5.6,5.62,5.36,5.48,719800,0.0,1.0
2009-08-18,5.49,5.62,5.44,5.62,429800,5.49,5.62,5.44,5.62,429800,0.0,1.0
2009-08-19,5.71,5.71,5.36,5.4,605800,5.71,5.71,5.36,5.4,605800,0.0,1.0
2009-08-20,5.66,5.7,5.48,5.68,374300,5.66,5.7,5.48,5.68,374300,0.0,1.0
2009-08-21,5.69,5.8,5.64,5.72,646100,5.69,5.8,5.64,5.72,646100,0.0,1.0
2009-08-24,5.67,5.75,5.62,5.7,410200,5.67,5.75,5.62,5.7,410200,0.0,1.0
2009-08-25,5.73,5.88,5.6203,5.69,662000,5.73,5.88,5.6203,5.69,662000,0.0,1.0
2009-08-26,5.78,5.95,5.73,5.73,570100,5.78,5.95,5.73,5.73,570100,0.0,1.0
2009-08-27,5.83,5.84,5.6,5.82,367600,5.83,5.84,5.6,5.82,367600,0.0,1.0
2009-08-28,5.71,5.89,5.62,5.89,438400,5.71,5.89,5.62,5.89,438400,0.0,1.0
2009-08-31,5.72,5.72,5.56,5.66,670300,5.72,5.72,5.56,5.66,670300,0.0,1.0
2009-09-01,5.96,6.19,5.72,5.73,2125900,5.96,6.19,5.72,5.73,2125900,0.0,1.0
2009-09-02,6.11,6.25,5.76,5.92,1946100,6.11,6.25,5.76,5.92,1946100,0.0,1.0
2009-09-03,6.11,6.18,5.9,6.12,828000,6.11,6.18,5.9,6.12,828000,0.0,1.0
2009-09-04,6.25,6.25,5.96,6.09,922900,6.25,6.25,5.96,6.09,922900,0.0,1.0
2009-09-08,6.27,6.33,6.16,6.26,858600,6.27,6.33,6.16,6.26,858600,0.0,1.0
2009-09-09,6.38,6.46,6.17,6.24,623900,6.38,6.46,6.17,6.24,623900,0.0,1.0
2009-09-10,6.44,6.47,6.1816,6.35,481700,6.44,6.47,6.1816,6.35,481700,0.0,1.0
2009-09-11,6.38,6.5799,6.36,6.44,513800,6.38,6.5799,6.36,6.44,513800,0.0,1.0
2009-09-14,6.53,6.55,6.22,6.32,535700,6.53,6.55,6.22,6.32,535700,0.0,1.0
2009-09-15,6.61,6.68,6.48,6.53,706500,6.61,6.68,6.48,6.53,706500,0.0,1.0
2009-09-16,6.69,6.74,6.04,6.27,574000,6.69,6.74,6.04,6.27,574000,0.0,1.0
2009-09-17,6.76,6.92,6.65,6.7,951500,6.76,6.92,6.65,6.7,951500,0.0,1.0
2009-09-18,6.81,6.92,6.6,6.79,1061000,6.81,6.92,6.6,6.79,1061000,0.0,1.0
2009-09-21,6.99,7.07,6.7,6.75,915800,6.99,7.07,6.7,6.75,915800,0.0,1.0
2009-09-22,6.85,7.25,6.82,7.03,697700,6.85,7.25,6.82,7.03,697700,0.0,1.0
2009-09-23,6.71,6.92,6.67,6.86,695500,6.71,6.92,6.67,6.86,695500,0.0,1.0
2009-09-24,6.31,6.72,6.26,6.72,1211000,6.31,6.72,6.26,6.72,1211000,0.0,1.0
2009-09-25,6.48,6.85,6.28,6.31,905000,6.48,6.85,6.28,6.31,905000,0.0,1.0
2009-09-28,6.5,6.67,6.3115,6.54,566300,6.5,6.67,6.3115,6.54,566300,0.0,1.0
2009-09-29,6.49,6.65,6.47,6.49,424900,6.49,6.65,6.47,6.49,424900,0.0,1.0
2009-09-30,6.38,6.54,6.17,6.51,800000,6.38,6.54,6.17,6.51,800000,0.0,1.0
2009-10-01,5.97,6.33,5.97,6.33,1160900,5.97,6.33,5.97,6.33,1160900,0.0,1.0
2009-10-02,5.99,6.14,5.9,5.92,536100,5.99,6.14,5.9,5.92,536100,0.0,1.0
2009-10-05,6.13,6.15,5.96,6.01,415800,6.13,6.15,5.96,6.01,415800,0.0,1.0
2009-10-06,6.37,6.38,6.07,6.21,951000,6.37,6.38,6.07,6.21,951000,0.0,1.0
2009-10-07,6.46,6.49,6.35,6.35,700200,6.46,6.49,6.35,6.35,700200,0.0,1.0
2009-10-08,6.41,6.56,6.39,6.48,633300,6.41,6.56,6.39,6.48,633300,0.0,1.0
2009-10-09,6.5,6.5,6.37,6.43,375100,6.5,6.5,6.37,6.43,375100,0.0,1.0
2009-10-12,6.36,6.48,6.33,6.48,396800,6.36,6.48,6.33,6.48,396800,0.0,1.0
2009-10-13,6.22,6.42,6.06,6.33,475400,6.22,6.42,6.06,6.33,475400,0.0,1.0
2009-10-14,6.31,6.38,6.179,6.31,453000,6.31,6.38,6.179,6.31,453000,0.0,1.0
2009-10-15,6.3,6.39,6.22,6.24,443600,6.3,6.39,6.22,6.24,443600,0.0,1.0
2009-10-16,6.25,6.3,6.11,6.26,632700,6.25,6.3,6.11,6.26,632700,0.0,1.0
2009-10-19,6.43,6.5,6.25,6.28,867400,6.43,6.5,6.25,6.28,867400,0.0,1.0
2009-10-20,6.09,6.44,6.04,6.43,564200,6.09,6.44,6.04,6.43,564200,0.0,1.0
2009-10-21,5.96,6.27,5.93,6.05,542700,5.96,6.27,5.93,6.05,542700,0.0,1.0
2009-10-22,6.0,6.09,5.81,5.94,471500,6.0,6.09,5.81,5.94,471500,0.0,1.0
2009-10-23,5.84,6.09,5.81,6.05,374100,5.84,6.09,5.81,6.05,374100,0.0,1.0
2009-10-26,5.79,6.05,5.68,5.86,596600,5.79,6.05,5.68,5.86,596600,0.0,1.0
2009-10-27,5.77,5.8901,5.69,5.83,580600,5.77,5.8901,5.69,5.83,580600,0.0,1.0
2009-10-28,5.33,5.74,5.31,5.74,797400,5.33,5.74,5.31,5.74,797400,0.0,1.0
2009-10-29,5.71,5.71,5.3,5.3,1272700,5.71,5.71,5.3,5.3,1272700,0.0,1.0
2009-10-30,6.08,6.35,5.65,5.71,2247800,6.08,6.35,5.65,5.71,2247800,0.0,1.0
2009-11-02,6.35,6.44,5.99,6.09,1499900,6.35,6.44,5.99,6.09,1499900,0.0,1.0
2009-11-03,6.79,6.79,6.28,6.29,1648600,6.79,6.79,6.28,6.29,1648600,0.0,1.0
2009-11-04,6.49,6.9,6.47,6.85,2357100,6.49,6.9,6.47,6.85,2357100,0.0,1.0
2009-11-05,6.71,6.738,6.46,6.59,1740000,6.71,6.738,6.46,6.59,1740000,0.0,1.0
2009-11-06,6.8,6.81,6.55,6.61,815900,6.8,6.81,6.55,6.61,815900,0.0,1.0
2009-11-09,7.05,7.25,7.01,7.03,1681800,7.05,7.25,7.01,7.03,1681800,0.0,1.0
2009-11-10,7.16,7.24,6.96,7.08,1279700,7.16,7.24,6.96,7.08,1279700,0.0,1.0
2009-11-11,7.19,7.25,7.1401,7.25,1026700,7.19,7.25,7.1401,7.25,1026700,0.0,1.0
2009-11-12,7.2,7.23,7.15,7.2,1098800,7.2,7.23,7.15,7.2,1098800,0.0,1.0
2009-11-13,7.21,7.21,7.12,7.21,664800,7.21,7.21,7.12,7.21,664800,0.0,1.0
2009-11-16,7.49,8.0,7.16,7.29,1647400,7.49,8.0,7.16,7.29,1647400,0.0,1.0
2009-11-17,7.69,7.78,7.4,7.49,993400,7.69,7.78,7.4,7.49,993400,0.0,1.0
2009-11-18,6.9,7.22,6.73,7.1,2351500,6.9,7.22,6.73,7.1,2351500,0.0,1.0
2009-11-19,6.63,6.87,6.5,6.87,1467600,6.63,6.87,6.5,6.87,1467600,0.0,1.0
2009-11-20,6.71,6.72,6.45,6.56,1137900,6.71,6.72,6.45,6.56,1137900,0.0,1.0
2009-11-23,6.81,6.92,6.7,6.78,737900,6.81,6.92,6.7,6.78,737900,0.0,1.0
2009-11-24,6.85,6.855,6.6,6.84,467400,6.85,6.855,6.6,6.84,467400,0.0,1.0
2009-11-25,6.84,6.91,6.82,6.86,358100,6.84,6.91,6.82,6.86,358100,0.0,1.0
2009-11-27,6.64,6.86,6.61,6.61,331900,6.64,6.86,6.61,6.61,331900,0.0,1.0
2009-11-30,6.84,6.85,6.54,6.63,884400,6.84,6.85,6.54,6.63,884400,0.0,1.0
2009-12-01,6.94,6.96,6.82,6.91,992100,6.94,6.96,6.82,6.91,992100,0.0,1.0
2009-12-02,7.0,7.01,6.9,6.96,594800,7.0,7.01,6.9,6.96,594800,0.0,1.0
2009-12-03,6.89,7.12,6.88,7.0,645700,6.89,7.12,6.88,7.0,645700,0.0,1.0
2009-12-04,6.91,7.09,6.83,7.0,890900,6.91,7.09,6.83,7.0,890900,0.0,1.0
2009-12-07,6.89,6.9999,6.8,6.89,465800,6.89,6.9999,6.8,6.89,465800,0.0,1.0
2009-12-08,7.12,7.16,6.73,6.82,1126900,7.12,7.16,6.73,6.82,1126900,0.0,1.0
2009-12-09,7.18,7.27,7.03,7.15,680500,7.18,7.27,7.03,7.15,680500,0.0,1.0
2009-12-10,7.21,7.292,7.1,7.19,592000,7.21,7.292,7.1,7.19,592000,0.0,1.0
2009-12-11,7.65,7.87,7.2,7.27,1856300,7.65,7.87,7.2,7.27,1856300,0.0,1.0
2009-12-14,7.73,7.76,7.51,7.68,710700,7.73,7.76,7.51,7.68,710700,0.0,1.0
2009-12-15,7.51,7.77,7.4,7.4,801700,7.51,7.77,7.4,7.4,801700,0.0,1.0
2009-12-16,7.6,7.86,7.5,7.56,1263500,7.6,7.86,7.5,7.56,1263500,0.0,1.0
2009-12-17,7.34,7.58,7.25,7.58,1891800,7.34,7.58,7.25,7.58,1891800,0.0,1.0
2009-12-18,7.17,7.44,7.09,7.43,6113000,7.17,7.44,7.09,7.43,6113000,0.0,1.0
2009-12-21,7.54,7.6,7.15,7.19,1164200,7.54,7.6,7.15,7.19,1164200,0.0,1.0
2009-12-22,7.84,7.86,7.52,7.59,1114300,7.84,7.86,7.52,7.59,1114300,0.0,1.0
2009-12-23,7.87,7.89,7.72,7.86,810500,7.87,7.89,7.72,7.86,810500,0.0,1.0
2009-12-24,8.0,8.0,7.81,7.9,282000,8.0,8.0,7.81,7.9,282000,0.0,1.0
2009-12-28,7.88,8.0,7.82,8.0,536400,7.88,8.0,7.82,8.0,536400,0.0,1.0
2009-12-29,7.77,7.88,7.3,7.3,553800,7.77,7.88,7.3,7.3,553800,0.0,1.0
2009-12-30,7.57,7.76,7.53,7.76,893800,7.57,7.76,7.53,7.76,893800,0.0,1.0
2009-12-31,7.37,7.56,7.37,7.54,880300,7.37,7.56,7.37,7.54,880300,0.0,1.0
2010-01-04,7.5,7.532,7.41,7.48,568900,7.5,7.532,7.41,7.48,568900,0.0,1.0
2010-01-05,7.38,7.53,7.37,7.47,711800,7.38,7.53,7.37,7.47,711800,0.0,1.0
2010-01-06,7.36,7.46,7.35,7.39,628900,7.36,7.46,7.35,7.39,628900,0.0,1.0
2010-01-07,7.33,7.44,7.32,7.38,663100,7.33,7.44,7.32,7.38,663100,0.0,1.0
2010-01-08,7.31,7.32,7.0,7.22,1619600,7.31,7.32,7.0,7.22,1619600,0.0,1.0
2010-01-11,7.16,7.4,7.13,7.35,474100,7.16,7.4,7.13,7.35,474100,0.0,1.0
2010-01-12,7.07,7.28,7.01,7.12,797100,7.07,7.28,7.01,7.12,797100,0.0,1.0
2010-01-13,7.16,7.23,7.05,7.12,466500,7.16,7.23,7.05,7.12,466500,0.0,1.0
2010-01-14,7.14,7.21,7.1,7.14,361600,7.14,7.21,7.1,7.14,361600,0.0,1.0
2010-01-15,6.78,7.18,6.76,7.18,1050300,6.78,7.18,6.76,7.18,1050300,0.0,1.0
2010-01-19,7.1,7.115,6.78,6.78,808900,7.1,7.115,6.78,6.78,808900,0.0,1.0
2010-01-20,6.8,7.0475,6.75,7.02,774200,6.8,7.0475,6.75,7.02,774200,0.0,1.0
2010-01-21,6.51,6.88,6.51,6.83,622600,6.51,6.88,6.51,6.83,622600,0.0,1.0
2010-01-22,6.38,6.62,6.35,6.51,550100,6.38,6.62,6.35,6.51,550100,0.0,1.0
2010-01-25,6.36,6.5,6.34,6.44,840300,6.36,6.5,6.34,6.44,840300,0.0,1.0
2010-01-26,6.69,6.85,6.37,6.37,985800,6.69,6.85,6.37,6.37,985800,0.0,1.0
2010-01-27,6.97,6.97,6.64,6.66,874000,6.97,6.97,6.64,6.66,874000,0.0,1.0
2010-01-28,6.56,7.09,6.52,7.0,765600,6.56,7.09,6.52,7.0,765600,0.0,1.0
2010-01-29,6.63,6.8,6.5,6.6,1033500,6.63,6.8,6.5,6.6,1033500,0.0,1.0
2010-02-01,6.58,6.68,6.44,6.65,540500,6.58,6.68,6.44,6.65,540500,0.0,1.0
2010-02-02,6.67,6.71,6.45,6.57,556400,6.67,6.71,6.45,6.57,556400,0.0,1.0
2010-02-03,6.68,6.76,6.51,6.62,545300,6.68,6.76,6.51,6.62,545300,0.0,1.0
2010-02-04,6.19,6.66,6.16,6.65,811200,6.19,6.66,6.16,6.65,811200,0.0,1.0
2010-02-05,6.22,6.26,6.01,6.15,648900,6.22,6.26,6.01,6.15,648900,0.0,1.0
2010-02-08,6.1,6.2315,6.09,6.2,383300,6.1,6.2315,6.09,6.2,383300,0.0,1.0
2010-02-09,6.42,6.43,6.12,6.19,743400,6.42,6.43,6.12,6.19,743400,0.0,1.0
2010-02-10,6.3,6.43,6.28,6.38,338200,6.3,6.43,6.28,6.38,338200,0.0,1.0
2010-02-11,6.57,6.58,6.15,6.26,643800,6.57,6.58,6.15,6.26,643800,0.0,1.0
2010-02-12,6.55,6.55,6.31,6.49,530800,6.55,6.55,6.31,6.49,530800,0.0,1.0
2010-02-16,6.62,6.63,6.35,6.58,591400,6.62,6.63,6.35,6.58,591400,0.0,1.0
2010-02-17,6.7,6.815,6.57,6.66,549300,6.7,6.815,6.57,6.66,549300,0.0,1.0
2010-02-18,6.71,6.74,6.61,6.7,412600,6.71,6.74,6.61,6.7,412600,0.0,1.0
2010-02-19,6.75,6.81,6.57,6.71,459400,6.75,6.81,6.57,6.71,459400,0.0,1.0
2010-02-22,6.67,6.7699,6.52,6.75,342700,6.67,6.7699,6.52,6.75,342700,0.0,1.0
2010-02-23,6.53,6.66,6.44,6.66,478800,6.53,6.66,6.44,6.66,478800,0.0,1.0
2010-02-24,6.53,6.66,6.48,6.53,417300,6.53,6.66,6.48,6.53,417300,0.0,1.0
2010-02-25,6.36,6.45,6.28,6.42,650100,6.36,6.45,6.28,6.42,650100,0.0,1.0
2010-02-26,6.47,6.5,6.32,6.38,520000,6.47,6.5,6.32,6.38,520000,0.0,1.0
2010-03-01,6.85,6.86,6.52,6.52,781000,6.85,6.86,6.52,6.52,781000,0.0,1.0
2010-03-02,6.76,6.895,6.71,6.83,1170000,6.76,6.895,6.71,6.83,1170000,0.0,1.0
2010-03-03,6.79,6.9,6.725,6.8,444300,6.79,6.9,6.725,6.8,444300,0.0,1.0
2010-03-04,6.82,6.88,6.75,6.79,265000,6.82,6.88,6.75,6.79,265000,0.0,1.0
2010-03-05,6.96,6.98,6.8,6.85,584100,6.96,6.98,6.8,6.85,584100,0.0,1.0
2010-03-08,6.81,6.98,6.71,6.96,1109700,6.81,6.98,6.71,6.96,1109700,0.0,1.0
2010-03-09,6.31,6.86,6.22,6.82,2059100,6.31,6.86,6.22,6.82,2059100,0.0,1.0
2010-03-10,6.18,6.41,6.13,6.29,1980200,6.18,6.41,6.13,6.29,1980200,0.0,1.0
2010-03-11,6.12,6.385,6.12,6.19,2426600,6.12,6.385,6.12,6.19,2426600,0.0,1.0
2010-03-12,6.46,6.62,6.15,6.15,1886200,6.46,6.62,6.15,6.15,1886200,0.0,1.0
2010-03-15,6.27,6.51,6.22,6.42,786800,6.27,6.51,6.22,6.42,786800,0.0,1.0
2010-03-16,6.31,6.54,6.27,6.34,859300,6.31,6.54,6.27,6.34,859300,0.0,1.0
2010-03-17,6.29,6.35,6.26,6.3,601400,6.29,6.35,6.26,6.3,601400,0.0,1.0
2010-03-18,6.2,6.34,6.17,6.29,839500,6.2,6.34,6.17,6.29,839500,0.0,1.0
2010-03-19,5.84,6.3,5.82,6.25,6993600,5.84,6.3,5.82,6.25,6993600,0.0,1.0
2010-03-22,5.82,6.07,5.7693,5.81,1538600,5.82,6.07,5.7693,5.81,1538600,0.0,1.0
2010-03-23,6.17,6.18,5.82,5.84,1029200,6.17,6.18,5.82,5.84,1029200,0.0,1.0
2010-03-24,6.08,6.23,6.01,6.15,795600,6.08,6.23,6.01,6.15,795600,0.0,1.0
2010-03-25,6.04,6.26,6.04,6.13,627000,6.04,6.26,6.04,6.13,627000,0.0,1.0
2010-03-26,6.01,6.2,5.96,6.05,670900,6.01,6.2,5.96,6.05,670900,0.0,1.0
2010-03-29,6.02,6.1,5.96,6.01,620500,6.02,6.1,5.96,6.01,620500,0.0,1.0
2010-03-30,6.01,6.19,6.0,6.02,808600,6.01,6.19,6.0,6.02,808600,0.0,1.0
2010-03-31,6.07,6.21,5.95,5.98,1144600,6.07,6.21,5.95,5.98,1144600,0.0,1.0
2010-04-01,6.66,6.78,6.09,6.1,3862100,6.66,6.78,6.09,6.1,3862100,0.0,1.0
2010-04-05,6.55,7.0,6.5,6.99,1729200,6.55,7.0,6.5,6.99,1729200,0.0,1.0
2010-04-06,6.66,6.71,6.54,6.71,1168500,6.66,6.71,6.54,6.71,1168500,0.0,1.0
2010-04-07,6.55,6.68,6.5,6.67,775800,6.55,6.68,6.5,6.67,775800,0.0,1.0
2010-04-08,6.48,6.55,6.27,6.54,1055100,6.48,6.55,6.27,6.54,1055100,0.0,1.0
2010-04-09,6.32,6.5,6.27,6.48,675500,6.32,6.5,6.27,6.48,675500,0.0,1.0
2010-04-12,6.31,6.4,6.28,6.35,823800,6.31,6.4,6.28,6.35,823800,0.0,1.0
2010-04-13,6.26,6.33,6.25,6.32,807500,6.26,6.33,6.25,6.32,807500,0.0,1.0
2010-04-14,6.34,6.371,6.21,6.32,691400,6.34,6.371,6.21,6.32,691400,0.0,1.0
2010-04-15,6.28,6.4,6.2,6.34,1027900,6.28,6.4,6.2,6.34,1027900,0.0,1.0
2010-04-16,6.03,6.28,5.96,6.28,1690400,6.03,6.28,5.96,6.28,1690400,0.0,1.0
2010-04-19,5.89,6.06,5.86,6.0,1369600,5.89,6.06,5.86,6.0,1369600,0.0,1.0
2010-04-20,6.14,6.15,5.85,5.91,1739200,6.14,6.15,5.85,5.91,1739200,0.0,1.0
2010-04-21,6.03,6.2,5.97,6.16,1136800,6.03,6.2,5.97,6.16,1136800,0.0,1.0
2010-04-22,5.9,6.21,5.8675,6.06,2234300,5.9,6.21,5.8675,6.06,2234300,0.0,1.0
2010-04-23,5.89,6.02,5.84,5.93,937000,5.89,6.02,5.84,5.93,937000,0.0,1.0
2010-04-26,5.81,5.98,5.81,5.9,610200,5.81,5.98,5.81,5.9,610200,0.0,1.0
2010-04-27,5.68,5.861,5.62,5.77,1136500,5.68,5.861,5.62,5.77,1136500,0.0,1.0
2010-04-28,5.86,5.88,5.65,5.7,1206100,5.86,5.88,5.65,5.7,1206100,0.0,1.0
2010-04-29,5.9,5.9,5.76,5.88,1065400,5.9,5.9,5.76,5.88,1065400,0.0,1.0
2010-04-30,5.8,5.9,5.71,5.87,1052700,5.8,5.9,5.71,5.87,1052700,0.0,1.0
2010-05-03,5.91,5.95,5.74,5.79,1042300,5.91,5.95,5.74,5.79,1042300,0.0,1.0
2010-05-04,5.82,5.9,5.67,5.81,1737900,5.82,5.9,5.67,5.81,1737900,0.0,1.0
2010-05-05,5.66,5.795,5.52,5.74,1034700,5.66,5.795,5.52,5.74,1034700,0.0,1.0
2010-05-06,5.17,5.67,4.51,5.64,2267800,5.17,5.67,4.51,5.64,2267800,0.0,1.0
2010-05-07,4.89,5.24,4.8,5.17,1708000,4.89,5.24,4.8,5.17,1708000,0.0,1.0
2010-05-10,5.32,5.475,5.125,5.22,1509900,5.32,5.475,5.125,5.22,1509900,0.0,1.0
2010-05-11,5.33,5.46,5.14,5.25,1045100,5.33,5.46,5.14,5.25,1045100,0.0,1.0
2010-05-12,6.27,6.28,5.57,5.74,4097200,6.27,6.28,5.57,5.74,4097200,0.0,1.0
2010-05-13,6.14,6.35,6.07,6.27,1603600,6.14,6.35,6.07,6.27,1603600,0.0,1.0
2010-05-14,5.93,6.2,5.86,6.11,1619800,5.93,6.2,5.86,6.11,1619800,0.0,1.0
2010-05-17,5.96,6.0699,5.8,5.92,1330200,5.96,6.0699,5.8,5.92,1330200,0.0,1.0
2010-05-18,5.92,6.06,5.86,6.06,1154600,5.92,6.06,5.86,6.06,1154600,0.0,1.0
2010-05-19,5.64,5.97,5.4,5.84,2264300,5.64,5.97,5.4,5.84,2264300,0.0,1.0
2010-05-20,5.22,5.47,5.19,5.43,1660500,5.22,5.47,5.19,5.43,1660500,0.0,1.0
2010-05-21,5.07,5.27,5.03,5.11,1881400,5.07,5.27,5.03,5.11,1881400,0.0,1.0
2010-05-24,5.05,5.2,4.99,5.08,700500,5.05,5.2,4.99,5.08,700500,0.0,1.0
2010-05-25,5.05,5.09,4.77,4.87,1374400,5.05,5.09,4.77,4.87,1374400,0.0,1.0
2010-05-26,4.91,5.23,4.89,5.09,1248300,4.91,5.23,4.89,5.09,1248300,0.0,1.0
2010-05-27,5.17,5.17,4.98,5.07,1015700,5.17,5.17,4.98,5.07,1015700,0.0,1.0
2010-05-28,5.18,5.3,5.05,5.15,836700,5.18,5.3,5.05,5.15,836700,0.0,1.0
2010-06-01,4.89,5.17,4.89,5.12,947500,4.89,5.17,4.89,5.12,947500,0.0,1.0
2010-06-02,5.1,5.14,4.9,4.91,1860800,5.1,5.14,4.9,4.91,1860800,0.0,1.0
2010-06-03,5.54,5.62,5.13,5.13,2068800,5.54,5.62,5.13,5.13,2068800,0.0,1.0
2010-06-04,5.08,5.45,5.08,5.32,1554700,5.08,5.45,5.08,5.32,1554700,0.0,1.0
2010-06-07,4.81,5.2,4.81,5.1,1662900,4.81,5.2,4.81,5.1,1662900,0.0,1.0
2010-06-08,4.69,4.89,4.625,4.78,1008100,4.69,4.89,4.625,4.78,1008100,0.0,1.0
2010-06-09,4.58,4.84,4.56,4.75,622200,4.58,4.84,4.56,4.75,622200,0.0,1.0
2010-06-10,4.745,4.76,4.62,4.67,694000,4.745,4.76,4.62,4.67,694000,0.0,1.0
2010-06-11,4.81,4.82,4.6,4.78,483700,4.81,4.82,4.6,4.78,483700,0.0,1.0
2010-06-14,4.71,4.9,4.69,4.9,546400,4.71,4.9,4.69,4.9,546400,0.0,1.0
2010-06-15,4.86,4.86,4.71,4.75,703300,4.86,4.86,4.71,4.75,703300,0.0,1.0
2010-06-16,4.7,4.84,4.7,4.8,468800,4.7,4.84,4.7,4.8,468800,0.0,1.0
2010-06-17,4.7,4.75,4.58,4.75,457100,4.7,4.75,4.58,4.75,457100,0.0,1.0
2010-06-18,4.58,4.77,4.58,4.74,978700,4.58,4.77,4.58,4.74,978700,0.0,1.0
2010-06-21,3.84,4.5,3.71,4.45,4613100,3.84,4.5,3.71,4.45,4613100,0.0,1.0
2010-06-22,3.66,3.87,3.58,3.86,1646500,3.66,3.87,3.58,3.86,1646500,0.0,1.0
2010-06-23,3.77,3.86,3.62,3.65,2222300,3.77,3.86,3.62,3.65,2222300,0.0,1.0
2010-06-24,3.78,3.86,3.71,3.75,1108000,3.78,3.86,3.71,3.75,1108000,0.0,1.0
2010-06-25,4.01,4.02,3.725,3.78,4212700,4.01,4.02,3.725,3.78,4212700,0.0,1.0
2010-06-28,3.86,4.11,3.83,4.0,843700,3.86,4.11,3.83,4.0,843700,0.0,1.0
2010-06-29,3.61,3.8,3.59,3.75,1108900,3.61,3.8,3.59,3.75,1108900,0.0,1.0
2010-06-30,3.47,3.69,3.47,3.61,1107500,3.47,3.69,3.47,3.61,1107500,0.0,1.0
2010-07-01,3.28,3.3701,3.11,3.34,1266900,3.28,3.3701,3.11,3.34,1266900,0.0,1.0
2010-07-02,3.55,3.58,3.26,3.29,1991700,3.55,3.58,3.26,3.29,1991700,0.0,1.0
2010-07-06,3.4,3.76,3.39,3.72,1419000,3.4,3.76,3.39,3.72,1419000,0.0,1.0
2010-07-07,3.58,3.59,3.41,3.45,1146100,3.58,3.59,3.41,3.45,1146100,0.0,1.0
2010-07-08,3.66,3.69,3.51,3.64,783400,3.66,3.69,3.51,3.64,783400,0.0,1.0
2010-07-09,3.6,3.67,3.5,3.64,760100,3.6,3.67,3.5,3.64,760100,0.0,1.0
2010-07-12,3.45,3.63,3.45,3.62,664500,3.45,3.63,3.45,3.62,664500,0.0,1.0
2010-07-13,3.62,3.64,3.48,3.5,1295900,3.62,3.64,3.48,3.5,1295900,0.0,1.0
2010-07-14,3.53,3.645,3.49,3.61,707200,3.53,3.645,3.49,3.61,707200,0.0,1.0
2010-07-15,3.46,3.58,3.41,3.56,527400,3.46,3.58,3.41,3.56,527400,0.0,1.0
2010-07-16,3.11,3.44,3.1,3.42,1431600,3.11,3.44,3.1,3.42,1431600,0.0,1.0
2010-07-19,3.18,3.24,3.1,3.14,865300,3.18,3.24,3.1,3.14,865300,0.0,1.0
2010-07-20,3.15,3.23,3.1,3.13,732900,3.15,3.23,3.1,3.13,732900,0.0,1.0
2010-07-21,3.07,3.24,3.04,3.2,740100,3.07,3.24,3.04,3.2,740100,0.0,1.0
2010-07-22,3.16,3.19,3.12,3.14,707400,3.16,3.19,3.12,3.14,707400,0.0,1.0
2010-07-23,3.21,3.3014,3.05,3.14,1099800,3.21,3.3014,3.05,3.14,1099800,0.0,1.0
2010-07-26,3.37,3.38,3.19,3.21,825800,3.37,3.38,3.19,3.21,825800,0.0,1.0
2010-07-27,3.23,3.5,3.21,3.41,883400,3.23,3.5,3.21,3.41,883400,0.0,1.0
2010-07-28,3.21,3.38,3.17,3.23,514900,3.21,3.38,3.17,3.23,514900,0.0,1.0
2010-07-29,3.08,3.36,3.08,3.24,785100,3.08,3.36,3.08,3.24,785100,0.0,1.0
2010-07-30,3.12,3.24,3.06,3.06,819700,3.12,3.24,3.06,3.06,819700,0.0,1.0
2010-08-02,3.21,3.28,3.16,3.19,754000,3.21,3.28,3.16,3.19,754000,0.0,1.0
2010-08-03,3.17,3.3,3.15,3.18,760700,3.17,3.3,3.15,3.18,760700,0.0,1.0
2010-08-04,3.26,3.27,3.19,3.2,406500,3.26,3.27,3.19,3.2,406500,0.0,1.0
2010-08-05,3.12,3.3,3.1,3.22,675200,3.12,3.3,3.1,3.22,675200,0.0,1.0
2010-08-06,3.09,3.22,3.07,3.07,547800,3.09,3.22,3.07,3.07,547800,0.0,1.0
2010-08-09,3.26,3.28,3.09,3.13,781300,3.26,3.28,3.09,3.13,781300,0.0,1.0
2010-08-10,3.14,3.26,3.11,3.22,915600,3.14,3.26,3.11,3.22,915600,0.0,1.0
2010-08-11,3.01,3.09,3.01,3.07,832900,3.01,3.09,3.01,3.07,832900,0.0,1.0
2010-08-12,2.92,3.05,2.89,3.01,973100,2.92,3.05,2.89,3.01,973100,0.0,1.0
2010-08-13,2.88,3.0,2.8635,2.89,608200,2.88,3.0,2.8635,2.89,608200,0.0,1.0
2010-08-16,2.9,2.92,2.86,2.87,488600,2.9,2.92,2.86,2.87,488600,0.0,1.0
2010-08-17,2.89,2.93,2.865,2.92,501400,2.89,2.93,2.865,2.92,501400,0.0,1.0
2010-08-18,3.21,3.28,2.9,2.92,1405800,3.21,3.28,2.9,2.92,1405800,0.0,1.0
2010-08-19,2.98,3.23,2.96,3.2,1030700,2.98,3.23,2.96,3.2,1030700,0.0,1.0
2010-08-20,3.12,3.13,2.95,2.95,852700,3.12,3.13,2.95,2.95,852700,0.0,1.0
2010-08-23,3.02,3.1622,3.01,3.13,763500,3.02,3.1622,3.01,3.13,763500,0.0,1.0
2010-08-24,3.07,3.11,2.96,2.98,1012400,3.07,3.11,2.96,2.98,1012400,0.0,1.0
2010-08-25,3.005,3.04,2.95,3.03,666900,3.005,3.04,2.95,3.03,666900,0.0,1.0
2010-08-26,3.22,3.33,3.15,3.24,1116400,3.22,3.33,3.15,3.24,1116400,0.0,1.0
2010-08-27,3.26,3.3,3.16,3.28,978600,3.26,3.3,3.16,3.28,978600,0.0,1.0
2010-08-30,3.1,3.31,3.1,3.29,1081800,3.1,3.31,3.1,3.29,1081800,0.0,1.0
2010-08-31,2.97,3.14,2.96,3.09,2495900,2.97,3.14,2.96,3.09,2495900,0.0,1.0
2010-09-01,3.32,3.34,3.08,3.25,2468400,3.32,3.34,3.08,3.25,2468400,0.0,1.0
2010-09-02,3.5,3.59,3.22,3.36,2104200,3.5,3.59,3.22,3.36,2104200,0.0,1.0
2010-09-03,3.8,3.82,3.48,3.55,2188200,3.8,3.82,3.48,3.55,2188200,0.0,1.0
2010-09-07,3.57,3.83,3.56,3.8,1493500,3.57,3.83,3.56,3.8,1493500,0.0,1.0
2010-09-08,3.74,3.76,3.6,3.6,1001100,3.74,3.76,3.6,3.6,1001100,0.0,1.0
2010-09-09,3.74,3.94,3.71,3.88,1938900,3.74,3.94,3.71,3.88,1938900,0.0,1.0
2010-09-10,3.77,3.8,3.6,3.6,1180400,3.77,3.8,3.6,3.6,1180400,0.0,1.0
2010-09-13,3.92,3.95,3.78,3.81,975500,3.92,3.95,3.78,3.81,975500,0.0,1.0
2010-09-14,4.01,4.03,3.83,3.91,1192700,4.01,4.03,3.83,3.91,1192700,0.0,1.0
2010-09-15,4.0,4.07,3.88,3.99,799000,4.0,4.07,3.88,3.99,799000,0.0,1.0
2010-09-16,3.93,4.05,3.91,4.01,858800,3.93,4.05,3.91,4.01,858800,0.0,1.0
2010-09-17,4.0,4.0199,3.83,4.0,1655100,4.0,4.0199,3.83,4.0,1655100,0.0,1.0
2010-09-20,4.21,4.21,3.96,4.03,1367300,4.21,4.21,3.96,4.03,1367300,0.0,1.0
2010-09-21,4.27,4.28,4.18,4.24,1109900,4.27,4.28,4.18,4.24,1109900,0.0,1.0
2010-09-22,4.2,4.29,4.18,4.26,1018000,4.2,4.29,4.18,4.26,1018000,0.0,1.0
2010-09-23,4.02,4.17,3.97,4.17,1048000,4.02,4.17,3.97,4.17,1048000,0.0,1.0
2010-09-24,4.17,4.19,4.025,4.11,828300,4.17,4.19,4.025,4.11,828300,0.0,1.0
2010-09-27,4.09,4.2,4.08,4.18,427300,4.09,4.2,4.08,4.18,427300,0.0,1.0
2010-09-28,4.0,4.08,3.95,4.07,772600,4.0,4.08,3.95,4.07,772600,0.0,1.0
2010-09-29,3.94,4.0,3.865,3.96,626300,3.94,4.0,3.865,3.96,626300,0.0,1.0
2010-09-30,3.92,4.01,3.88,3.99,633400,3.92,4.01,3.88,3.99,633400,0.0,1.0
2010-10-01,3.97,4.01,3.88,3.97,535400,3.97,4.01,3.88,3.97,535400,0.0,1.0
2010-10-04,3.98,3.99,3.84,3.94,809000,3.98,3.99,3.84,3.94,809000,0.0,1.0
2010-10-05,4.1,4.11,3.89,4.03,920200,4.1,4.11,3.89,4.03,920200,0.0,1.0
2010-10-06,4.0,4.11,4.0,4.08,607000,4.0,4.11,4.0,4.08,607000,0.0,1.0
2010-10-07,4.04,4.09,4.0,4.03,382300,4.04,4.09,4.0,4.03,382300,0.0,1.0
2010-10-08,4.23,4.27,4.02,4.04,894700,4.23,4.27,4.02,4.04,894700,0.0,1.0
2010-10-11,4.27,4.58,4.26,4.48,2094200,4.27,4.58,4.26,4.48,2094200,0.0,1.0
2010-10-12,4.33,4.43,4.27,4.3,850600,4.33,4.43,4.27,4.3,850600,0.0,1.0
2010-10-13,4.39,4.48,4.33,4.37,895800,4.39,4.48,4.33,4.37,895800,0.0,1.0
2010-10-14,4.45,4.48,4.34,4.37,687200,4.45,4.48,4.34,4.37,687200,0.0,1.0
2010-10-15,4.6,4.68,4.41,4.53,1533600,4.6,4.68,4.41,4.53,1533600,0.0,1.0
2010-10-18,4.81,4.99,4.5,4.6,1792600,4.81,4.99,4.5,4.6,1792600,0.0,1.0
2010-10-19,4.61,4.78,4.58,4.72,1300700,4.61,4.78,4.58,4.72,1300700,0.0,1.0
2010-10-20,4.75,4.82,4.61,4.66,708000,4.75,4.82,4.61,4.66,708000,0.0,1.0
2010-10-21,4.62,4.82,4.52,4.8,1086000,4.62,4.82,4.52,4.8,1086000,0.0,1.0
2010-10-22,4.73,4.74,4.61,4.63,472000,4.73,4.74,4.61,4.63,472000,0.0,1.0
2010-10-25,4.75,4.88,4.73,4.76,654700,4.75,4.88,4.73,4.76,654700,0.0,1.0
2010-10-26,4.62,4.75,4.5,4.71,889700,4.62,4.75,4.5,4.71,889700,0.0,1.0
2010-10-27,4.49,4.63,4.46,4.57,871300,4.49,4.63,4.46,4.57,871300,0.0,1.0
2010-10-28,4.51,4.68,4.5,4.56,608300,4.51,4.68,4.5,4.56,608300,0.0,1.0
2010-10-29,4.47,4.54,4.42,4.47,561100,4.47,4.54,4.42,4.47,561100,0.0,1.0
2010-11-01,4.12,4.49,4.11,4.47,1492600,4.12,4.49,4.11,4.47,1492600,0.0,1.0
2010-11-02,4.37,4.41,4.19,4.19,1193900,4.37,4.41,4.19,4.19,1193900,0.0,1.0
2010-11-03,4.48,4.48,4.35,4.39,803500,4.48,4.48,4.35,4.39,803500,0.0,1.0
2010-11-04,4.45,4.6,4.39,4.53,822700,4.45,4.6,4.39,4.53,822700,0.0,1.0
2010-11-05,4.36,4.55,4.3,4.3,792900,4.36,4.55,4.3,4.3,792900,0.0,1.0
2010-11-08,4.2,4.35,4.19,4.35,987600,4.2,4.35,4.19,4.35,987600,0.0,1.0
2010-11-09,4.14,4.25,4.11,4.22,966200,4.14,4.25,4.11,4.22,966200,0.0,1.0
2010-11-10,4.49,4.49,4.09,4.17,1623900,4.49,4.49,4.09,4.17,1623900,0.0,1.0
2010-11-11,4.51,4.56,4.335,4.43,1004100,4.51,4.56,4.335,4.43,1004100,0.0,1.0
2010-11-12,4.26,4.47,4.26,4.45,1185800,4.26,4.47,4.26,4.45,1185800,0.0,1.0
2010-11-15,4.52,4.57,4.3,4.34,1054600,4.52,4.57,4.3,4.34,1054600,0.0,1.0
2010-11-16,4.39,4.55,4.35,4.48,1205400,4.39,4.55,4.35,4.48,1205400,0.0,1.0
2010-11-17,4.72,4.72,4.41,4.41,1451400,4.72,4.72,4.41,4.41,1451400,0.0,1.0
2010-11-18,6.23,6.49,5.6,5.82,15563500,6.23,6.49,5.6,5.82,15563500,0.0,1.0
2010-11-19,5.56,6.15,5.53,6.15,4847900,5.56,6.15,5.53,6.15,4847900,0.0,1.0
2010-11-22,5.79,5.89,5.56,5.7,2821000,5.79,5.89,5.56,5.7,2821000,0.0,1.0
2010-11-23,5.69,5.9,5.67,5.8,1412300,5.69,5.9,5.67,5.8,1412300,0.0,1.0
2010-11-24,5.74,6.0,5.7,5.84,1724500,5.74,6.0,5.7,5.84,1724500,0.0,1.0
2010-11-26,5.83,5.98,5.78,5.79,854100,5.83,5.98,5.78,5.79,854100,0.0,1.0
2010-11-29,5.71,5.89,5.63,5.83,1598700,5.71,5.89,5.63,5.83,1598700,0.0,1.0
2010-11-30,5.79,5.9,5.62,5.7,1830000,5.79,5.9,5.62,5.7,1830000,0.0,1.0
2010-12-01,5.97,6.08,5.8,5.9,1670000,5.97,6.08,5.8,5.9,1670000,0.0,1.0
2010-12-02,5.91,6.04,5.75,6.0,2242200,5.91,6.04,5.75,6.0,2242200,0.0,1.0
2010-12-03,5.9,5.96,5.65,5.84,1411100,5.9,5.96,5.65,5.84,1411100,0.0,1.0
2010-12-06,5.87,5.99,5.78,5.87,1105500,5.87,5.99,5.78,5.87,1105500,0.0,1.0
2010-12-07,5.93,6.085,5.87,6.02,1703000,5.93,6.085,5.87,6.02,1703000,0.0,1.0
2010-12-08,5.82,5.98,5.8,5.98,1061300,5.82,5.98,5.8,5.98,1061300,0.0,1.0
2010-12-09,6.51,6.6,5.8,5.86,4216400,6.51,6.6,5.8,5.86,4216400,0.0,1.0
2010-12-10,6.64,6.77,6.26,6.47,2431100,6.64,6.77,6.26,6.47,2431100,0.0,1.0
2010-12-13,6.81,6.85,6.58,6.7,2043100,6.81,6.85,6.58,6.7,2043100,0.0,1.0
2010-12-14,7.21,7.41,6.8,6.85,3293400,7.21,7.41,6.8,6.85,3293400,0.0,1.0
2010-12-15,8.21,8.27,7.12,7.16,5779200,8.21,8.27,7.12,7.16,5779200,0.0,1.0
2010-12-16,8.21,8.355,7.73,8.0319,3238800,8.21,8.355,7.73,8.0319,3238800,0.0,1.0
2010-12-17,8.78,8.85,8.01,8.2,4167500,8.78,8.85,8.01,8.2,4167500,0.0,1.0
2010-12-20,8.71,8.78,8.45,8.78,2037500,8.71,8.78,8.45,8.78,2037500,0.0,1.0
2010-12-21,9.08,9.2,8.6,8.71,2371500,9.08,9.2,8.6,8.71,2371500,0.0,1.0
2010-12-22,8.67,9.12,8.61,9.07,1585500,8.67,9.12,8.61,9.07,1585500,0.0,1.0
2010-12-23,8.72,8.9,8.65,8.75,1023300,8.72,8.9,8.65,8.75,1023300,0.0,1.0
2010-12-27,8.78,8.85,8.62,8.68,795000,8.78,8.85,8.62,8.68,795000,0.0,1.0
2010-12-28,8.85,8.89,8.73,8.77,984800,8.85,8.89,8.73,8.77,984800,0.0,1.0
2010-12-29,8.71,8.88,8.66,8.86,620200,8.71,8.88,8.66,8.86,620200,0.0,1.0
2010-12-30,8.59,8.79,8.54,8.67,628100,8.59,8.79,8.54,8.67,628100,0.0,1.0
2010-12-31,8.21,8.62,8.16,8.57,1383800,8.21,8.62,8.16,8.57,1383800,0.0,1.0
2011-01-03,8.495,8.77,8.32,8.32,1518000,8.495,8.77,8.32,8.32,1518000,0.0,1.0
2011-01-04,7.77,8.52,7.65,8.41,2731600,7.77,8.52,7.65,8.41,2731600,0.0,1.0
2011-01-05,7.96,8.06,7.65,7.75,1800000,7.96,8.06,7.65,7.75,1800000,0.0,1.0
2011-01-06,8.19,8.27,8.0,8.0,1279800,8.19,8.27,8.0,8.0,1279800,0.0,1.0
2011-01-07,8.0,8.25,7.805,8.2,1027200,8.0,8.25,7.805,8.2,1027200,0.0,1.0
2011-01-10,7.93,8.25,7.91,8.25,1281000,7.93,8.25,7.91,8.25,1281000,0.0,1.0
2011-01-11,7.86,8.0,7.75,7.97,1239300,7.86,8.0,7.75,7.97,1239300,0.0,1.0
2011-01-12,7.75,7.95,7.63,7.92,1241500,7.75,7.95,7.63,7.92,1241500,0.0,1.0
2011-01-13,7.36,7.78,7.3,7.76,1996100,7.36,7.78,7.3,7.76,1996100,0.0,1.0
2011-01-14,7.66,7.7,7.29,7.36,1205300,7.66,7.7,7.29,7.36,1205300,0.0,1.0
2011-01-18,7.54,7.75,7.4,7.69,1121900,7.54,7.75,7.4,7.69,1121900,0.0,1.0
2011-01-19,7.22,7.54,7.21,7.5,1298600,7.22,7.54,7.21,7.5,1298600,0.0,1.0
2011-01-20,7.46,7.5,7.1,7.15,1150900,7.46,7.5,7.1,7.15,1150900,0.0,1.0
2011-01-21,7.47,7.7,7.47,7.53,1089900,7.47,7.7,7.47,7.53,1089900,0.0,1.0
2011-01-24,7.8,7.93,7.47,7.47,1056800,7.8,7.93,7.47,7.47,1056800,0.0,1.0
2011-01-25,7.93,7.99,7.7,7.78,1050100,7.93,7.99,7.7,7.78,1050100,0.0,1.0
2011-01-26,8.81,8.88,7.87,7.99,4259200,8.81,8.88,7.87,7.99,4259200,0.0,1.0
2011-01-27,9.03,9.25,8.53,8.78,2700400,9.03,9.25,8.53,8.78,2700400,0.0,1.0
2011-01-28,8.62,8.97,8.37,8.97,2885200,8.62,8.97,8.37,8.97,2885200,0.0,1.0
2011-01-31,8.67,8.83,8.25,8.7,1421400,8.67,8.83,8.25,8.7,1421400,0.0,1.0
2011-02-01,9.26,9.46,8.51,8.67,1881300,9.26,9.46,8.51,8.67,1881300,0.0,1.0
2011-02-02,9.56,9.82,9.0,9.25,2050700,9.56,9.82,9.0,9.25,2050700,0.0,1.0
2011-02-03,9.66,9.84,9.35,9.5,1212600,9.66,9.84,9.35,9.5,1212600,0.0,1.0
2011-02-04,9.76,9.845,9.57,9.63,1146800,9.76,9.845,9.57,9.63,1146800,0.0,1.0
2011-02-07,9.92,10.12,9.76,9.77,1541200,9.92,10.12,9.76,9.77,1541200,0.0,1.0
2011-02-08,9.9725,10.0,9.79,9.92,1044500,9.9725,10.0,9.79,9.92,1044500,0.0,1.0
2011-02-09,9.76,9.9899,9.61,9.97,877800,9.76,9.9899,9.61,9.97,877800,0.0,1.0
2011-02-10,9.67,9.88,9.4,9.67,1148100,9.67,9.88,9.4,9.67,1148100,0.0,1.0
2011-02-11,9.88,9.95,9.57,9.65,1313700,9.88,9.95,9.57,9.65,1313700,0.0,1.0
2011-02-14,10.09,10.85,9.82,9.94,4054000,10.09,10.85,9.82,9.94,4054000,0.0,1.0
2011-02-15,10.04,10.21,9.78,10.08,1385100,10.04,10.21,9.78,10.08,1385100,0.0,1.0
2011-02-16,9.69,10.21,9.46,9.65,3247500,9.69,10.21,9.46,9.65,3247500,0.0,1.0
2011-02-17,9.89,10.1,9.57,9.63,1956800,9.89,10.1,9.57,9.63,1956800,0.0,1.0
2011-02-18,10.76,10.8,10.2302,10.6001,7120600,10.76,10.8,10.2302,10.6001,7120600,0.0,1.0
2011-02-22,10.55,10.9,10.31,10.51,3095700,10.55,10.9,10.31,10.51,3095700,0.0,1.0
2011-02-23,11.52,12.0,10.4,10.51,7222100,11.52,12.0,10.4,10.51,7222100,0.0,1.0
2011-02-24,11.57,11.77,11.26,11.44,2391100,11.57,11.77,11.26,11.44,2391100,0.0,1.0
2011-02-25,11.82,11.85,11.48,11.62,1720800,11.82,11.85,11.48,11.62,1720800,0.0,1.0
2011-02-28,12.45,12.69,11.85,11.95,3387100,12.45,12.69,11.85,11.95,3387100,0.0,1.0
2011-03-01,11.83,12.71,11.68,12.48,1907700,11.83,12.71,11.68,12.48,1907700,0.0,1.0
2011-03-02,12.29,12.36,11.52,12.2,1776800,12.29,12.36,11.52,12.2,1776800,0.0,1.0
2011-03-03,11.84,12.82,11.76,12.5,2919500,11.84,12.82,11.76,12.5,2919500,0.0,1.0
2011-03-04,11.75,11.94,11.53,11.81,1663400,11.75,11.94,11.53,11.81,1663400,0.0,1.0
2011-03-07,11.34,11.948,10.94,11.79,3071100,11.34,11.948,10.94,11.79,3071100,0.0,1.0
2011-03-08,11.335,11.569,10.81,10.93,2790100,11.335,11.569,10.81,10.93,2790100,0.0,1.0
2011-03-09,11.28,11.54,11.03,11.28,1983500,11.28,11.54,11.03,11.28,1983500,0.0,1.0
2011-03-10,11.31,11.54,11.06,11.4,6143000,11.31,11.54,11.06,11.4,6143000,0.0,1.0
2011-03-11,11.24,11.49,11.1,11.12,1614300,11.24,11.49,11.1,11.12,1614300,0.0,1.0
2011-03-14,11.2,11.28,10.99,11.14,1424100,11.2,11.28,10.99,11.14,1424100,0.0,1.0
2011-03-15,11.15,11.24,10.82,10.83,1566300,11.15,11.24,10.82,10.83,1566300,0.0,1.0
2011-03-16,10.94,11.25,10.9,11.16,3804400,10.94,11.25,10.9,11.16,3804400,0.0,1.0
2011-03-17,10.9,11.09,10.88,10.99,1480900,10.9,11.09,10.88,10.99,1480900,0.0,1.0
2011-03-18,11.35,11.39,10.87,11.03,4547500,11.35,11.39,10.87,11.03,4547500,0.0,1.0
2011-03-21,11.55,11.65,11.38,11.44,1482100,11.55,11.65,11.38,11.44,1482100,0.0,1.0
2011-03-22,11.13,11.58,11.06,11.54,1492100,11.13,11.58,11.06,11.54,1492100,0.0,1.0
2011-03-23,11.25,11.33,11.03,11.27,1148400,11.25,11.33,11.03,11.27,1148400,0.0,1.0
2011-03-24,11.67,11.82,11.24,11.29,1390000,11.67,11.82,11.24,11.29,1390000,0.0,1.0
2011-03-25,11.53,11.87,11.53,11.81,868600,11.53,11.87,11.53,11.81,868600,0.0,1.0
2011-03-28,11.43,11.63,11.38,11.56,859300,11.43,11.63,11.38,11.56,859300,0.0,1.0
2011-03-29,11.82,11.83,11.37,11.4,1408300,11.82,11.83,11.37,11.4,1408300,0.0,1.0
2011-03-30,11.38,11.88,11.34,11.77,2270200,11.38,11.88,11.34,11.77,2270200,0.0,1.0
2011-03-31,11.33,11.36,11.08,11.3,3267300,11.33,11.36,11.08,11.3,3267300,0.0,1.0
2011-04-01,11.47,11.56,11.32,11.41,1614500,11.47,11.56,11.32,11.41,1614500,0.0,1.0
2011-04-04,11.12,11.5,11.07,11.5,1282100,11.12,11.5,11.07,11.5,1282100,0.0,1.0
2011-04-05,11.38,11.5,11.0,11.07,2840800,11.38,11.5,11.0,11.07,2840800,0.0,1.0
2011-04-06,11.1,11.42,10.98,11.42,2066500,11.1,11.42,10.98,11.42,2066500,0.0,1.0
2011-04-07,11.0,11.15,10.93,11.08,1454400,11.0,11.15,10.93,11.08,1454400,0.0,1.0
2011-04-08,11.09,11.25,10.94,11.1,700500,11.09,11.25,10.94,11.1,700500,0.0,1.0
2011-04-11,11.05,11.23,11.015,11.14,1102700,11.05,11.23,11.015,11.14,1102700,0.0,1.0
2011-04-12,11.41,12.25,11.28,12.01,4423100,11.41,12.25,11.28,12.01,4423100,0.0,1.0
2011-04-13,11.54,11.74,11.15,11.7399,1520900,11.54,11.74,11.15,11.7399,1520900,0.0,1.0
2011-04-14,11.8,11.87,11.31,11.51,1981300,11.8,11.87,11.31,11.51,1981300,0.0,1.0
2011-04-15,11.96,12.04,11.87,11.9999,1650700,11.96,12.04,11.87,11.9999,1650700,0.0,1.0
2011-04-18,11.65,11.96,11.57,11.96,994800,11.65,11.96,11.57,11.96,994800,0.0,1.0
2011-04-19,11.29,11.75,11.17,11.59,1189900,11.29,11.75,11.17,11.59,1189900,0.0,1.0
2011-04-20,11.65,11.74,11.21,11.39,1167800,11.65,11.74,11.21,11.39,1167800,0.0,1.0
2011-04-21,11.78,11.87,11.56,11.75,1080400,11.78,11.87,11.56,11.75,1080400,0.0,1.0
2011-04-25,12.08,12.24,11.81,11.81,1236100,12.08,12.24,11.81,11.81,1236100,0.0,1.0
2011-04-26,12.35,12.59,12.03,12.14,1500000,12.35,12.59,12.03,12.14,1500000,0.0,1.0
2011-04-27,12.37,12.61,11.95,12.4,1611400,12.37,12.61,11.95,12.4,1611400,0.0,1.0
2011-04-28,12.36,12.4,12.09,12.37,891800,12.36,12.4,12.09,12.37,891800,0.0,1.0
2011-04-29,12.26,12.44,12.01,12.35,1400000,12.26,12.44,12.01,12.35,1400000,0.0,1.0
2011-05-02,11.82,12.29,11.7,12.18,2074300,11.82,12.29,11.7,12.18,2074300,0.0,1.0
2011-05-03,11.57,11.94,11.37,11.72,1800000,11.57,11.94,11.37,11.72,1800000,0.0,1.0
2011-05-04,11.12,11.66,11.06,11.55,2481700,11.12,11.66,11.06,11.55,2481700,0.0,1.0
2011-05-05,10.71,11.0,10.675,11.0,2200000,10.71,11.0,10.675,11.0,2200000,0.0,1.0
2011-05-06,10.95,11.01,10.77,10.86,1528300,10.95,11.01,10.77,10.86,1528300,0.0,1.0
2011-05-09,11.02,11.1,10.75,10.89,1104900,11.02,11.1,10.75,10.89,1104900,0.0,1.0
2011-05-10,10.99,11.16,10.9,11.11,1091100,10.99,11.16,10.9,11.11,1091100,0.0,1.0
2011-05-11,10.85,10.94,10.76,10.93,1100000,10.85,10.94,10.76,10.93,1100000,0.0,1.0
2011-05-12,10.92,11.05,10.58,10.77,822000,10.92,11.05,10.58,10.77,822000,0.0,1.0
2011-05-13,10.945,11.19,10.82,10.96,1107700,10.945,11.19,10.82,10.96,1107700,0.0,1.0
2011-05-16,11.0,11.34,10.95,11.0,1532100,11.0,11.34,10.95,11.0,1532100,0.0,1.0
2011-05-17,11.15,11.2,10.81,10.88,920600,11.15,11.2,10.81,10.88,920600,0.0,1.0
2011-05-18,11.66,11.72,11.03,11.2,1669200,11.66,11.72,11.03,11.2,1669200,0.0,1.0
2011-05-19,11.685,12.01,11.34,12.01,2071100,11.685,12.01,11.34,12.01,2071100,0.0,1.0
2011-05-20,11.34,11.74,11.27,11.64,1135900,11.34,11.74,11.27,11.64,1135900,0.0,1.0
2011-05-23,10.94,11.22,10.85,11.12,1000000,10.94,11.22,10.85,11.12,1000000,0.0,1.0
2011-05-24,10.59,11.27,10.57,11.15,1416600,10.59,11.27,10.57,11.15,1416600,0.0,1.0
2011-05-25,10.95,11.0,10.38,10.55,1283400,10.95,11.0,10.38,10.55,1283400,0.0,1.0
2011-05-26,11.17,11.21,10.8,10.88,1005000,11.17,11.21,10.8,10.88,1005000,0.0,1.0
2011-05-27,11.32,11.37,11.18,11.25,638000,11.32,11.37,11.18,11.25,638000,0.0,1.0
2011-05-31,11.63,11.63,11.13,11.49,1602300,11.63,11.63,11.13,11.49,1602300,0.0,1.0
2011-06-01,11.16,11.68,11.14,11.63,932500,11.16,11.68,11.14,11.63,932500,0.0,1.0
2011-06-02,11.03,11.34,10.85,11.12,937000,11.03,11.34,10.85,11.12,937000,0.0,1.0
2011-06-03,10.89,11.15,10.79,10.81,1216500,10.89,11.15,10.79,10.81,1216500,0.0,1.0
2011-06-06,8.69,10.28,8.031,8.9601,13835000,8.69,10.28,8.031,8.9601,13835000,0.0,1.0
2011-06-07,9.76,10.17,8.99,9.02,5886400,9.76,10.17,8.99,9.02,5886400,0.0,1.0
2011-06-08,9.49,9.78,9.39,9.71,2319300,9.49,9.78,9.39,9.71,2319300,0.0,1.0
2011-06-09,9.4,9.9,9.28,9.5,1271400,9.4,9.9,9.28,9.5,1271400,0.0,1.0
2011-06-10,9.12,9.43,8.87,9.35,1894300,9.12,9.43,8.87,9.35,1894300,0.0,1.0
2011-06-13,8.87,9.28,8.8,9.11,1291400,8.87,9.28,8.8,9.11,1291400,0.0,1.0
2011-06-14,9.27,9.37,8.96,8.98,1537200,9.27,9.37,8.96,8.98,1537200,0.0,1.0
2011-06-15,9.23,9.42,9.01,9.12,1512100,9.23,9.42,9.01,9.12,1512100,0.0,1.0
2011-06-16,9.32,9.48,9.13,9.22,1317900,9.32,9.48,9.13,9.22,1317900,0.0,1.0
2011-06-17,9.35,9.61,9.26,9.44,2879200,9.35,9.61,9.26,9.44,2879200,0.0,1.0
2011-06-20,9.15,9.34,9.11,9.22,1581300,9.15,9.34,9.11,9.22,1581300,0.0,1.0
2011-06-21,9.23,9.42,9.11,9.25,1319300,9.23,9.42,9.11,9.25,1319300,0.0,1.0
2011-06-22,8.96,9.2,8.95,9.14,807900,8.96,9.2,8.95,9.14,807900,0.0,1.0
2011-06-23,8.9,8.93,8.65,8.86,1248300,8.9,8.93,8.65,8.86,1248300,0.0,1.0
2011-06-24,8.74,8.9,8.66,8.9,2779500,8.74,8.9,8.66,8.9,2779500,0.0,1.0
2011-06-27,9.0,9.05,8.75,8.87,1099500,9.0,9.05,8.75,8.87,1099500,0.0,1.0
2011-06-28,9.09,9.09,8.99,9.04,871500,9.09,9.09,8.99,9.04,871500,0.0,1.0
2011-06-29,9.15,9.24,8.94,9.09,488200,9.15,9.24,8.94,9.09,488200,0.0,1.0
2011-06-30,8.96,9.24,8.95,9.16,648200,8.96,9.24,8.95,9.16,648200,0.0,1.0
2011-07-01,9.17,9.22,8.91,9.01,766200,9.17,9.22,8.91,9.01,766200,0.0,1.0
2011-07-05,9.11,9.23,9.06,9.15,520500,9.11,9.23,9.06,9.15,520500,0.0,1.0
2011-07-06,9.195,9.2,9.02,9.08,700000,9.195,9.2,9.02,9.08,700000,0.0,1.0
2011-07-07,9.22,9.24,9.05,9.19,1016800,9.22,9.24,9.05,9.19,1016800,0.0,1.0
2011-07-08,9.12,9.19,8.93,9.08,521800,9.12,9.19,8.93,9.08,521800,0.0,1.0
2011-07-11,8.67,9.11,8.63,9.0,1100600,8.67,9.11,8.63,9.0,1100600,0.0,1.0
2011-07-12,8.84,9.0,8.51,8.59,1281700,8.84,9.0,8.51,8.59,1281700,0.0,1.0
2011-07-13,8.87,9.12,8.8,8.91,923000,8.87,9.12,8.8,8.91,923000,0.0,1.0
2011-07-14,8.71,8.93,8.68,8.9,694400,8.71,8.93,8.68,8.9,694400,0.0,1.0
2011-07-15,8.89,8.96,8.65,8.73,1013500,8.89,8.96,8.65,8.73,1013500,0.0,1.0
2011-07-18,8.55,8.95,8.41,8.83,850100,8.55,8.95,8.41,8.83,850100,0.0,1.0
2011-07-19,8.83,8.88,8.57,8.6,485100,8.83,8.88,8.57,8.6,485100,0.0,1.0
2011-07-20,8.55,8.8192,8.47,8.8,494800,8.55,8.8192,8.47,8.8,494800,0.0,1.0
2011-07-21,8.7,8.77,8.5,8.63,550200,8.7,8.77,8.5,8.63,550200,0.0,1.0
2011-07-22,8.68,8.751,8.57,8.75,343100,8.68,8.751,8.57,8.75,343100,0.0,1.0
2011-07-25,8.07,8.56,8.07,8.52,937600,8.07,8.56,8.07,8.52,937600,0.0,1.0
2011-07-26,7.89,8.121,7.68,8.02,1039000,7.89,8.121,7.68,8.02,1039000,0.0,1.0
2011-07-27,7.6,7.86,7.13,7.8,1802000,7.6,7.86,7.13,7.8,1802000,0.0,1.0
2011-07-28,7.75,8.09,7.54,7.59,1217300,7.75,8.09,7.54,7.59,1217300,0.0,1.0
2011-07-29,7.7,8.0,7.52,7.68,1344500,7.7,8.0,7.52,7.68,1344500,0.0,1.0
2011-08-01,7.89,8.1,7.76,7.97,1427600,7.89,8.1,7.76,7.97,1427600,0.0,1.0
2011-08-02,7.62,8.12,7.61,7.86,1306500,7.62,8.12,7.61,7.86,1306500,0.0,1.0
2011-08-03,7.66,7.76,7.27,7.66,756200,7.66,7.76,7.27,7.66,756200,0.0,1.0
2011-08-04,6.81,7.55,6.81,7.55,1909400,6.81,7.55,6.81,7.55,1909400,0.0,1.0
2011-08-05,6.74,7.08,6.12,7.0,2111700,6.74,7.08,6.12,7.0,2111700,0.0,1.0
2011-08-08,5.96,6.38,5.93,6.22,2177200,5.96,6.38,5.93,6.22,2177200,0.0,1.0
2011-08-09,7.03,7.03,5.71,6.16,2934700,7.03,7.03,5.71,6.16,2934700,0.0,1.0
2011-08-10,6.58,6.94,6.31,6.8,1593700,6.58,6.94,6.31,6.8,1593700,0.0,1.0
2011-08-11,6.72,6.89,6.35,6.69,1437000,6.72,6.89,6.35,6.69,1437000,0.0,1.0
2011-08-12,6.8,6.97,6.61,6.88,1077300,6.8,6.97,6.61,6.88,1077300,0.0,1.0
2011-08-15,7.13,7.14,6.85,6.91,840100,7.13,7.14,6.85,6.91,840100,0.0,1.0
2011-08-16,6.82,7.06,6.65,7.0,1208200,6.82,7.06,6.65,7.0,1208200,0.0,1.0
2011-08-17,6.67,7.0,6.55,6.86,723600,6.67,7.0,6.55,6.86,723600,0.0,1.0
2011-08-18,6.18,6.78,6.1,6.58,1657500,6.18,6.78,6.1,6.58,1657500,0.0,1.0
2011-08-19,6.15,6.33,5.902,6.05,1380700,6.15,6.33,5.902,6.05,1380700,0.0,1.0
2011-08-22,5.81,6.43,5.78,6.36,1362400,5.81,6.43,5.78,6.36,1362400,0.0,1.0
2011-08-23,6.27,6.27,5.75,5.86,991500,6.27,6.27,5.75,5.86,991500,0.0,1.0
2011-08-24,6.28,6.43,6.05,6.26,805500,6.28,6.43,6.05,6.26,805500,0.0,1.0
2011-08-25,6.02,6.4,6.01,6.4,913200,6.02,6.4,6.01,6.4,913200,0.0,1.0
2011-08-26,6.44,6.45,5.86,5.97,840000,6.44,6.45,5.86,5.97,840000,0.0,1.0
2011-08-29,7.09,7.1,6.53,6.54,1522600,7.09,7.1,6.53,6.54,1522600,0.0,1.0
2011-08-30,7.43,7.555,6.96,7.04,2119900,7.43,7.555,6.96,7.04,2119900,0.0,1.0
2011-08-31,7.48,7.87,7.33,7.51,1366600,7.48,7.87,7.33,7.51,1366600,0.0,1.0
2011-09-01,7.16,7.71,7.1,7.53,751000,7.16,7.71,7.1,7.53,751000,0.0,1.0
2011-09-02,6.81,7.17,6.67,6.94,1037200,6.81,7.17,6.67,6.94,1037200,0.0,1.0
2011-09-06,6.77,6.78,6.44,6.51,712000,6.77,6.78,6.44,6.51,712000,0.0,1.0
2011-09-07,7.4,7.41,6.81,6.91,1135500,7.4,7.41,6.81,6.91,1135500,0.0,1.0
2011-09-08,7.21,7.52,7.0507,7.3,1047100,7.21,7.52,7.0507,7.3,1047100,0.0,1.0
2011-09-09,7.01,7.27,6.88,7.1,1065100,7.01,7.27,6.88,7.1,1065100,0.0,1.0
2011-09-12,7.02,7.14,6.77,6.9,731300,7.02,7.14,6.77,6.9,731300,0.0,1.0
2011-09-13,7.34,7.4,7.0,7.07,985600,7.34,7.4,7.0,7.07,985600,0.0,1.0
2011-09-14,7.28,7.74,7.27,7.41,1444500,7.28,7.74,7.27,7.41,1444500,0.0,1.0
2011-09-15,7.06,7.4,6.97,7.39,1678600,7.06,7.4,6.97,7.39,1678600,0.0,1.0
2011-09-16,6.91,7.2189,6.32,7.14,2629800,6.91,7.2189,6.32,7.14,2629800,0.0,1.0
2011-09-19,6.91,7.09,6.7,6.75,924900,6.91,7.09,6.7,6.75,924900,0.0,1.0
2011-09-20,6.44,7.02,6.36,6.99,2036100,6.44,7.02,6.36,6.99,2036100,0.0,1.0
2011-09-21,6.03,6.5,6.0,6.41,1767700,6.03,6.5,6.0,6.41,1767700,0.0,1.0
2011-09-22,6.15,6.43,5.79,5.96,2078200,6.15,6.43,5.79,5.96,2078200,0.0,1.0
2011-09-23,6.19,6.27,6.05,6.15,1094300,6.19,6.27,6.05,6.15,1094300,0.0,1.0
2011-09-26,6.04,6.33,5.79,6.24,1463800,6.04,6.33,5.79,6.24,1463800,0.0,1.0
2011-09-27,5.99,6.33,5.97,6.09,1800400,5.99,6.33,5.97,6.09,1800400,0.0,1.0
2011-09-28,5.5,6.18,5.47,6.03,1538700,5.5,6.18,5.47,6.03,1538700,0.0,1.0
2011-09-29,5.67,5.8377,5.5,5.7,1145500,5.67,5.8377,5.5,5.7,1145500,0.0,1.0
2011-09-30,5.46,5.71,5.45,5.52,908500,5.46,5.71,5.45,5.52,908500,0.0,1.0
2011-10-03,4.89,5.55,4.89,5.47,1343000,4.89,5.55,4.89,5.47,1343000,0.0,1.0
2011-10-04,5.475,5.51,4.82,4.82,1493800,5.475,5.51,4.82,4.82,1493800,0.0,1.0
2011-10-05,5.66,5.69,5.27,5.47,995000,5.66,5.69,5.27,5.47,995000,0.0,1.0
2011-10-06,5.96,5.97,5.42,5.63,1112800,5.96,5.97,5.42,5.63,1112800,0.0,1.0
2011-10-07,5.58,5.89,5.56,5.89,1081300,5.58,5.89,5.56,5.89,1081300,0.0,1.0
2011-10-10,5.85,5.94,5.67,5.73,658900,5.85,5.94,5.67,5.73,658900,0.0,1.0
2011-10-11,5.63,5.84,5.56,5.76,675100,5.63,5.84,5.56,5.76,675100,0.0,1.0
2011-10-12,5.67,5.77,5.552,5.7,1018600,5.67,5.77,5.552,5.7,1018600,0.0,1.0
2011-10-13,5.63,5.69,5.43,5.6,481400,5.63,5.69,5.43,5.6,481400,0.0,1.0
2011-10-14,5.96,6.01,5.64,5.72,813600,5.96,6.01,5.64,5.72,813600,0.0,1.0
2011-10-17,5.55,6.045,5.51,5.88,1057800,5.55,6.045,5.51,5.88,1057800,0.0,1.0
2011-10-18,5.87,5.93,5.38,5.57,800500,5.87,5.93,5.38,5.57,800500,0.0,1.0
2011-10-19,5.57,5.87,5.55,5.87,647300,5.57,5.87,5.55,5.87,647300,0.0,1.0
2011-10-20,5.47,5.5992,5.29,5.56,556700,5.47,5.5992,5.29,5.56,556700,0.0,1.0
2011-10-21,5.99,6.0,5.63,5.63,844800,5.99,6.0,5.63,5.63,844800,0.0,1.0
2011-10-24,7.44,7.53,6.86,7.15,5868500,7.44,7.53,6.86,7.15,5868500,0.0,1.0
2011-10-25,7.28,7.63,7.13,7.33,1911300,7.28,7.63,7.13,7.33,1911300,0.0,1.0
2011-10-26,7.32,7.5,6.82,7.43,1537100,7.32,7.5,6.82,7.43,1537100,0.0,1.0
2011-10-27,7.81,7.83,7.25,7.69,2301400,7.81,7.83,7.25,7.69,2301400,0.0,1.0
2011-10-28,7.6,7.84,7.43,7.73,1672900,7.6,7.84,7.43,7.73,1672900,0.0,1.0
2011-10-31,7.73,8.25,7.45,7.45,3552900,7.73,8.25,7.45,7.45,3552900,0.0,1.0
2011-11-01,4.62,4.95,4.53,4.81,12343000,4.62,4.95,4.53,4.81,12343000,0.0,1.0
2011-11-02,4.36,4.86,4.31,4.85,6135300,4.36,4.86,4.31,4.85,6135300,0.0,1.0
2011-11-03,4.53,4.62,4.34,4.46,3175400,4.53,4.62,4.34,4.46,3175400,0.0,1.0
2011-11-04,4.26,4.49,4.15,4.44,4292900,4.26,4.49,4.15,4.44,4292900,0.0,1.0
2011-11-07,4.17,4.3,4.02,4.29,4299100,4.17,4.3,4.02,4.29,4299100,0.0,1.0
2011-11-08,4.26,4.32,4.17,4.24,2846900,4.26,4.32,4.17,4.24,2846900,0.0,1.0
2011-11-09,4.26,4.44,4.17,4.2,2278500,4.26,4.44,4.17,4.2,2278500,0.0,1.0
2011-11-10,4.26,4.46,4.21,4.37,1865300,4.26,4.46,4.21,4.37,1865300,0.0,1.0
2011-11-11,4.41,4.46,4.3156,4.37,1182700,4.41,4.46,4.3156,4.37,1182700,0.0,1.0
2011-11-14,4.26,4.44,4.17,4.44,1766700,4.26,4.44,4.17,4.44,1766700,0.0,1.0
2011-11-15,4.27,4.3,4.16,4.24,1119500,4.27,4.3,4.16,4.24,1119500,0.0,1.0
2011-11-16,4.16,4.35,4.16,4.19,1719400,4.16,4.35,4.16,4.19,1719400,0.0,1.0
2011-11-17,4.15,4.35,4.13,4.15,1465500,4.15,4.35,4.13,4.15,1465500,0.0,1.0
2011-11-18,4.08,4.23,4.06,4.2,915600,4.08,4.23,4.06,4.2,915600,0.0,1.0
2011-11-21,4.14,4.17,4.0,4.05,1273800,4.14,4.17,4.0,4.05,1273800,0.0,1.0
2011-11-22,4.13,4.29,4.11,4.15,805600,4.13,4.29,4.11,4.15,805600,0.0,1.0
2011-11-23,4.0,4.1,4.0,4.08,857900,4.0,4.1,4.0,4.08,857900,0.0,1.0
2011-11-25,3.95,4.05,3.94,4.0,441700,3.95,4.05,3.94,4.0,441700,0.0,1.0
2011-11-28,4.13,4.17,4.02,4.1,1662900,4.13,4.17,4.02,4.1,1662900,0.0,1.0
2011-11-29,4.14,4.2,4.04,4.15,2119100,4.14,4.2,4.04,4.15,2119100,0.0,1.0
2011-11-30,4.61,4.64,4.32,4.37,2267400,4.61,4.64,4.32,4.37,2267400,0.0,1.0
2011-12-01,4.54,4.65,4.44,4.52,1184500,4.54,4.65,4.44,4.52,1184500,0.0,1.0
2011-12-02,4.21,4.42,4.15,4.37,2124100,4.21,4.42,4.15,4.37,2124100,0.0,1.0
2011-12-05,4.15,4.28,4.07,4.25,1415000,4.15,4.28,4.07,4.25,1415000,0.0,1.0
2011-12-06,4.21,4.22,4.07,4.14,1165100,4.21,4.22,4.07,4.14,1165100,0.0,1.0
2011-12-07,4.28,4.28,4.11,4.14,1084700,4.28,4.28,4.11,4.14,1084700,0.0,1.0
2011-12-08,4.25,4.35,4.22,4.3,1621400,4.25,4.35,4.22,4.3,1621400,0.0,1.0
2011-12-09,4.45,4.48,4.24,4.26,1341800,4.45,4.48,4.24,4.26,1341800,0.0,1.0
2011-12-12,4.37,4.42,4.28,4.38,1473000,4.37,4.42,4.28,4.38,1473000,0.0,1.0
2011-12-13,4.19,4.43,4.18,4.43,1055800,4.19,4.43,4.18,4.43,1055800,0.0,1.0
2011-12-14,4.06,4.22,4.05,4.13,1164000,4.06,4.22,4.05,4.13,1164000,0.0,1.0
2011-12-15,4.12,4.18,4.1,4.15,863300,4.12,4.18,4.1,4.15,863300,0.0,1.0
2011-12-16,4.18,4.35,4.11,4.15,2742100,4.18,4.35,4.11,4.15,2742100,0.0,1.0
2011-12-19,4.26,4.33,4.17,4.22,1617900,4.26,4.33,4.17,4.22,1617900,0.0,1.0
2011-12-20,4.37,4.4,4.28,4.34,1738100,4.37,4.4,4.28,4.34,1738100,0.0,1.0
2011-12-21,4.55,4.66,4.38,4.38,1747000,4.55,4.66,4.38,4.38,1747000,0.0,1.0
2011-12-22,4.76,4.76,4.45,4.59,1398000,4.76,4.76,4.45,4.59,1398000,0.0,1.0
2011-12-23,4.64,4.76,4.62,4.76,638000,4.64,4.76,4.62,4.76,638000,0.0,1.0
2011-12-27,4.96,5.1199,4.57,4.6,2169200,4.96,5.1199,4.57,4.6,2169200,0.0,1.0
2011-12-28,4.8,5.0,4.7,4.97,1424300,4.8,5.0,4.7,4.97,1424300,0.0,1.0
2011-12-29,4.75,4.87,4.7,4.82,1624000,4.75,4.87,4.7,4.82,1624000,0.0,1.0
2011-12-30,4.735,4.84,4.7,4.72,995900,4.735,4.84,4.7,4.72,995900,0.0,1.0
2012-01-03,4.66,4.94,4.6,4.86,960400,4.66,4.94,4.6,4.86,960400,0.0,1.0
2012-01-04,4.49,4.69,4.47,4.62,843900,4.49,4.69,4.47,4.62,843900,0.0,1.0
2012-01-05,4.65,4.73,4.49,4.49,1761000,4.65,4.73,4.49,4.49,1761000,0.0,1.0
2012-01-06,4.79,4.85,4.62,4.65,1008800,4.79,4.85,4.62,4.65,1008800,0.0,1.0
2012-01-09,4.81,4.88,4.74,4.8,872100,4.81,4.88,4.74,4.8,872100,0.0,1.0
2012-01-10,4.87,4.9,4.75,4.89,754500,4.87,4.9,4.75,4.89,754500,0.0,1.0
2012-01-11,5.13,5.14,4.815,4.85,1518900,5.13,5.14,4.815,4.85,1518900,0.0,1.0
2012-01-12,5.0,5.18,4.9,5.18,1379900,5.0,5.18,4.9,5.18,1379900,0.0,1.0
2012-01-13,4.96,5.04,4.88,4.92,1035700,4.96,5.04,4.88,4.92,1035700,0.0,1.0
2012-01-17,4.95,5.07,4.9,4.95,1136000,4.95,5.07,4.9,4.95,1136000,0.0,1.0
2012-01-18,4.99,5.0299,4.76,4.95,1474700,4.99,5.0299,4.76,4.95,1474700,0.0,1.0
2012-01-19,4.96,5.01,4.91,5.0,477800,4.96,5.01,4.91,5.0,477800,0.0,1.0
2012-01-20,5.0,5.27,4.9,4.96,3749100,5.0,5.27,4.9,4.96,3749100,0.0,1.0
2012-01-23,4.87,5.08,4.81,5.06,1139700,4.87,5.08,4.81,5.06,1139700,0.0,1.0
2012-01-24,4.91,4.95,4.75,4.84,770700,4.91,4.95,4.75,4.84,770700,0.0,1.0
2012-01-25,4.98,5.02,4.87,4.98,1098300,4.98,5.02,4.87,4.98,1098300,0.0,1.0
2012-01-26,5.4,5.42,5.02,5.02,2192200,5.4,5.42,5.02,5.02,2192200,0.0,1.0
2012-01-27,5.62,5.93,5.3601,5.49,2733500,5.62,5.93,5.3601,5.49,2733500,0.0,1.0
2012-01-30,5.3,5.7,5.235,5.6,1687200,5.3,5.7,5.235,5.6,1687200,0.0,1.0
2012-01-31,5.32,5.39,5.15,5.34,1529200,5.32,5.39,5.15,5.34,1529200,0.0,1.0
2012-02-01,5.64,5.655,5.31,5.36,2004100,5.64,5.655,5.31,5.36,2004100,0.0,1.0
2012-02-02,5.995,6.01,5.65,5.7,2322100,5.995,6.01,5.65,5.7,2322100,0.0,1.0
2012-02-03,6.31,6.57,6.1,6.31,3786800,6.31,6.57,6.1,6.31,3786800,0.0,1.0
2012-02-06,6.47,6.5,6.2,6.34,1948200,6.47,6.5,6.2,6.34,1948200,0.0,1.0
2012-02-07,6.42,6.53,6.36,6.48,1926100,6.42,6.53,6.36,6.48,1926100,0.0,1.0
2012-02-08,6.14,6.48,6.06,6.41,2223700,6.14,6.48,6.06,6.41,2223700,0.0,1.0
2012-02-09,5.668,6.25,5.63,6.22,2665500,5.668,6.25,5.63,6.22,2665500,0.0,1.0
2012-02-10,6.14,6.27,5.6,5.66,10419300,6.14,6.27,5.6,5.66,10419300,0.0,1.0
2012-02-13,6.135,6.29,6.02,6.27,2871100,6.135,6.29,6.02,6.27,2871100,0.0,1.0
2012-02-14,5.95,6.24,5.83,6.23,2157900,5.95,6.24,5.83,6.23,2157900,0.0,1.0
2012-02-15,5.8,5.98,5.77,5.98,1287100,5.8,5.98,5.77,5.98,1287100,0.0,1.0
2012-02-16,5.92,5.99,5.75,5.83,1162100,5.92,5.99,5.75,5.83,1162100,0.0,1.0
2012-02-17,5.78,5.99,5.75,5.96,1016700,5.78,5.99,5.75,5.96,1016700,0.0,1.0
2012-02-21,5.62,5.88,5.55,5.81,1743200,5.62,5.88,5.55,5.81,1743200,0.0,1.0
2012-02-22,5.55,5.65,5.45,5.59,1777600,5.55,5.65,5.45,5.59,1777600,0.0,1.0
2012-02-23,5.76,5.79,5.54,5.62,1399700,5.76,5.79,5.54,5.62,1399700,0.0,1.0
2012-02-24,5.77,5.84,5.63,5.79,1239400,5.77,5.84,5.63,5.79,1239400,0.0,1.0
2012-02-27,5.99,6.08,5.7,5.82,2947400,5.99,6.08,5.7,5.82,2947400,0.0,1.0
2012-02-28,5.9,6.06,5.765,6.02,3385800,5.9,6.06,5.765,6.02,3385800,0.0,1.0
2012-02-29,5.68,5.99,5.63,5.92,3695500,5.68,5.99,5.63,5.92,3695500,0.0,1.0
2012-03-01,5.64,5.81,5.62,5.68,1457500,5.64,5.81,5.62,5.68,1457500,0.0,1.0
2012-03-02,5.6,5.74,5.57,5.63,1824900,5.6,5.74,5.57,5.63,1824900,0.0,1.0
2012-03-05,5.39,5.64,5.21,5.59,1698300,5.39,5.64,5.21,5.59,1698300,0.0,1.0
2012-03-06,5.2,5.39,5.08,5.33,1314100,5.2,5.39,5.08,5.33,1314100,0.0,1.0
2012-03-07,5.25,5.36,5.15,5.26,1030700,5.25,5.36,5.15,5.26,1030700,0.0,1.0
2012-03-08,5.48,5.58,5.26,5.28,1185100,5.48,5.58,5.26,5.28,1185100,0.0,1.0
2012-03-09,5.26,5.54,5.23,5.47,1437800,5.26,5.54,5.23,5.47,1437800,0.0,1.0
2012-03-12,5.26,5.31,5.16,5.28,1002300,5.26,5.31,5.16,5.28,1002300,0.0,1.0
2012-03-13,5.31,5.33,5.12,5.32,1017600,5.31,5.33,5.12,5.32,1017600,0.0,1.0
2012-03-14,5.31,5.36,5.24,5.31,647000,5.31,5.36,5.24,5.31,647000,0.0,1.0
2012-03-15,5.46,5.47,5.2756,5.42,1349500,5.46,5.47,5.2756,5.42,1349500,0.0,1.0
2012-03-16,5.64,5.68,5.425,5.47,2861300,5.64,5.68,5.425,5.47,2861300,0.0,1.0
2012-03-19,5.7,5.7925,5.56,5.65,1432400,5.7,5.7925,5.56,5.65,1432400,0.0,1.0
2012-03-20,5.42,5.67,5.4,5.67,1307800,5.42,5.67,5.4,5.67,1307800,0.0,1.0
2012-03-21,5.65,5.66,5.41,5.42,1514700,5.65,5.66,5.41,5.42,1514700,0.0,1.0
2012-03-22,5.49,5.65,5.46,5.62,1402400,5.49,5.65,5.46,5.62,1402400,0.0,1.0
2012-03-23,5.54,5.57,5.43,5.49,1014700,5.54,5.57,5.43,5.49,1014700,0.0,1.0
2012-03-26,5.86,5.88,5.55,5.6,1315000,5.86,5.88,5.55,5.6,1315000,0.0,1.0
2012-03-27,5.69,5.8999,5.68,5.89,1211200,5.69,5.8999,5.68,5.89,1211200,0.0,1.0
2012-03-28,5.56,5.79,5.36,5.69,2205800,5.56,5.79,5.36,5.69,2205800,0.0,1.0
2012-03-29,5.23,5.53,5.22,5.49,2059100,5.23,5.53,5.22,5.49,2059100,0.0,1.0
2012-03-30,5.18,5.32,5.15,5.32,2324700,5.18,5.32,5.15,5.32,2324700,0.0,1.0
2012-04-02,5.21,5.26,5.12,5.19,2040900,5.21,5.26,5.12,5.19,2040900,0.0,1.0
2012-04-03,5.03,5.2499,5.0,5.18,1698800,5.03,5.2499,5.0,5.18,1698800,0.0,1.0
2012-04-04,4.96,5.02,4.88,5.01,2377200,4.96,5.02,4.88,5.01,2377200,0.0,1.0
2012-04-05,5.08,5.16,4.93,4.93,1716700,5.08,5.16,4.93,4.93,1716700,0.0,1.0
2012-04-09,4.97,5.0,4.83,4.95,1780600,4.97,5.0,4.83,4.95,1780600,0.0,1.0
2012-04-10,4.82,5.04,4.81,4.99,1944800,4.82,5.04,4.81,4.99,1944800,0.0,1.0
2012-04-11,5.015,5.02,4.85,4.9,1581300,5.015,5.02,4.85,4.9,1581300,0.0,1.0
2012-04-12,4.975,5.15,4.97,5.02,4398200,4.975,5.15,4.97,5.02,4398200,0.0,1.0
2012-04-13,4.77,4.99,4.76,4.98,1063000,4.77,4.99,4.76,4.98,1063000,0.0,1.0
2012-04-16,4.67,4.89,4.61,4.81,1405000,4.67,4.89,4.61,4.81,1405000,0.0,1.0
2012-04-17,4.75,4.84,4.69,4.73,1111600,4.75,4.84,4.69,4.73,1111600,0.0,1.0
2012-04-18,4.63,4.76,4.62,4.7,1135200,4.63,4.76,4.62,4.7,1135200,0.0,1.0
2012-04-19,4.675,4.83,4.66,4.66,3291600,4.675,4.83,4.66,4.66,3291600,0.0,1.0
2012-04-20,4.83,4.9379,4.76,4.88,2376300,4.83,4.9379,4.76,4.88,2376300,0.0,1.0
2012-04-23,4.8,4.82,4.66,4.72,2091500,4.8,4.82,4.66,4.72,2091500,0.0,1.0
2012-04-24,4.78,4.89,4.77,4.82,1557300,4.78,4.89,4.77,4.82,1557300,0.0,1.0
2012-04-25,4.85,4.88,4.78,4.85,1497800,4.85,4.88,4.78,4.85,1497800,0.0,1.0
2012-04-26,4.81,4.86,4.79,4.82,925500,4.81,4.86,4.79,4.82,925500,0.0,1.0
2012-04-27,4.8,4.83,4.67,4.75,1330100,4.8,4.83,4.67,4.75,1330100,0.0,1.0
2012-04-30,4.8,4.845,4.75,4.79,1680900,4.8,4.845,4.75,4.79,1680900,0.0,1.0
2012-05-01,4.72,4.88,4.72,4.8,2442000,4.72,4.88,4.72,4.8,2442000,0.0,1.0
2012-05-02,4.7,4.79,4.69,4.74,1102800,4.7,4.79,4.69,4.74,1102800,0.0,1.0
2012-05-03,4.58,4.89,4.55,4.7835,1829800,4.58,4.89,4.55,4.7835,1829800,0.0,1.0
2012-05-04,4.52,4.63,4.37,4.51,2338900,4.52,4.63,4.37,4.51,2338900,0.0,1.0
2012-05-07,4.58,4.7,4.45,4.49,1145800,4.58,4.7,4.45,4.49,1145800,0.0,1.0
2012-05-08,4.84,4.86,4.55,4.56,2059700,4.84,4.86,4.55,4.56,2059700,0.0,1.0
2012-05-09,5.11,5.14,4.77,4.77,2571900,5.11,5.14,4.77,4.77,2571900,0.0,1.0
2012-05-10,5.12,5.195,5.06,5.13,1232100,5.12,5.195,5.06,5.13,1232100,0.0,1.0
2012-05-11,5.1,5.26,5.04,5.08,1906100,5.1,5.26,5.04,5.08,1906100,0.0,1.0
2012-05-14,5.06,5.15,5.0,5.01,989600,5.06,5.15,5.0,5.01,989600,0.0,1.0
2012-05-15,4.99,5.09,4.98,5.05,938900,4.99,5.09,4.98,5.05,938900,0.0,1.0
2012-05-16,4.92,5.1,4.91,5.05,957600,4.92,5.1,4.91,5.05,957600,0.0,1.0
2012-05-17,4.69,4.97,4.67,4.91,1629800,4.69,4.97,4.67,4.91,1629800,0.0,1.0
2012-05-18,4.61,4.745,4.5799,4.66,2012200,4.61,4.745,4.5799,4.66,2012200,0.0,1.0
2012-05-21,4.83,4.835,4.62,4.62,1117400,4.83,4.835,4.62,4.62,1117400,0.0,1.0
2012-05-22,4.62,4.9,4.57,4.84,1461200,4.62,4.9,4.57,4.84,1461200,0.0,1.0
2012-05-23,4.57,4.67,4.46,4.59,1523700,4.57,4.67,4.46,4.59,1523700,0.0,1.0
2012-05-24,4.58,4.62,4.5,4.54,806000,4.58,4.62,4.5,4.54,806000,0.0,1.0
2012-05-25,4.61,4.7,4.57,4.57,1123800,4.61,4.7,4.57,4.57,1123800,0.0,1.0
2012-05-29,4.62,4.69,4.475,4.62,1421900,4.62,4.69,4.475,4.62,1421900,0.0,1.0
2012-05-30,4.59,4.8199,4.58,4.66,2284100,4.59,4.8199,4.58,4.66,2284100,0.0,1.0
2012-05-31,4.63,4.66,4.39,4.58,2441600,4.63,4.66,4.39,4.58,2441600,0.0,1.0
2012-06-01,4.475,4.59,4.4,4.51,1212100,4.475,4.59,4.4,4.51,1212100,0.0,1.0
2012-06-04,4.5,4.68,4.38,4.59,2445700,4.5,4.68,4.38,4.59,2445700,0.0,1.0
2012-06-05,4.77,4.8,4.485,4.53,1768800,4.77,4.8,4.485,4.53,1768800,0.0,1.0
2012-06-06,4.86,4.97,4.8,4.83,1436400,4.86,4.97,4.8,4.83,1436400,0.0,1.0
2012-06-07,4.8,4.99,4.79,4.93,1591300,4.8,4.99,4.79,4.93,1591300,0.0,1.0
2012-06-08,5.0,5.0,4.71,4.78,1210100,5.0,5.0,4.71,4.78,1210100,0.0,1.0
2012-06-11,4.62,5.05,4.61,5.05,1859600,4.62,5.05,4.61,5.05,1859600,0.0,1.0
2012-06-12,4.8,4.81,4.6,4.64,941000,4.8,4.81,4.6,4.64,941000,0.0,1.0
2012-06-13,5.1,5.18,4.78,4.78,2952100,5.1,5.18,4.78,4.78,2952100,0.0,1.0
2012-06-14,5.195,5.22,5.03,5.1,2057100,5.195,5.22,5.03,5.1,2057100,0.0,1.0
2012-06-15,5.16,5.25,5.09,5.23,1509400,5.16,5.25,5.09,5.23,1509400,0.0,1.0
2012-06-18,5.13,5.19,5.05,5.1,1030100,5.13,5.19,5.05,5.1,1030100,0.0,1.0
2012-06-19,5.11,5.23,5.08,5.14,1099700,5.11,5.23,5.08,5.14,1099700,0.0,1.0
2012-06-20,5.21,5.28,5.03,5.09,1104900,5.21,5.28,5.03,5.09,1104900,0.0,1.0
2012-06-21,5.195,5.32,5.11,5.23,1412800,5.195,5.32,5.11,5.23,1412800,0.0,1.0
2012-06-22,5.3,5.31,5.2,5.25,1235900,5.3,5.31,5.2,5.25,1235900,0.0,1.0
2012-06-25,5.2,5.29,5.11,5.25,918500,5.2,5.29,5.11,5.25,918500,0.0,1.0
2012-06-26,5.26,5.3,5.2,5.21,885000,5.26,5.3,5.2,5.21,885000,0.0,1.0
2012-06-27,5.54,5.54,5.23,5.28,1766100,5.54,5.54,5.23,5.28,1766100,0.0,1.0
2012-06-28,5.46,5.52,5.33,5.47,2903600,5.46,5.52,5.33,5.47,2903600,0.0,1.0
2012-06-29,5.53,5.59,5.456,5.54,1138800,5.53,5.59,5.456,5.54,1138800,0.0,1.0
2012-07-02,6.02,6.02,5.51,5.56,1957800,6.02,6.02,5.51,5.56,1957800,0.0,1.0
2012-07-03,5.89,6.05,5.83,6.04,1324500,5.89,6.05,5.83,6.04,1324500,0.0,1.0
2012-07-05,5.91,6.07,5.88,5.89,1754700,5.91,6.07,5.88,5.89,1754700,0.0,1.0
2012-07-06,5.83,5.92,5.72,5.88,1376400,5.83,5.92,5.72,5.88,1376400,0.0,1.0
2012-07-09,5.8,5.94,5.78,5.83,1148100,5.8,5.94,5.78,5.83,1148100,0.0,1.0
2012-07-10,5.76,5.91,5.73,5.88,1027400,5.76,5.91,5.73,5.88,1027400,0.0,1.0
2012-07-11,5.82,5.865,5.66,5.73,1360700,5.82,5.865,5.66,5.73,1360700,0.0,1.0
2012-07-12,5.93,5.96,5.65,5.74,1397700,5.93,5.96,5.65,5.74,1397700,0.0,1.0
2012-07-13,5.985,6.05,5.9,5.92,1320900,5.985,6.05,5.9,5.92,1320900,0.0,1.0
2012-07-16,6.01,6.07,5.9003,5.93,1252300,6.01,6.07,5.9003,5.93,1252300,0.0,1.0
2012-07-17,6.05,6.12,5.95,6.04,1224400,6.05,6.12,5.95,6.04,1224400,0.0,1.0
2012-07-18,6.2,6.37,6.02,6.07,1719100,6.2,6.37,6.02,6.07,1719100,0.0,1.0
2012-07-19,6.19,6.27,6.12,6.25,1287600,6.19,6.27,6.12,6.25,1287600,0.0,1.0
2012-07-20,6.17,6.22,6.05,6.12,1130000,6.17,6.22,6.05,6.12,1130000,0.0,1.0
2012-07-23,6.11,6.15,5.9,6.04,1774800,6.11,6.15,5.9,6.04,1774800,0.0,1.0
2012-07-24,5.89,6.17,5.86,6.16,1547500,5.89,6.17,5.86,6.16,1547500,0.0,1.0
2012-07-25,5.99,6.06,5.8999,5.96,1029400,5.99,6.06,5.8999,5.96,1029400,0.0,1.0
2012-07-26,6.17,6.2,6.02,6.09,1262800,6.17,6.2,6.02,6.09,1262800,0.0,1.0
2012-07-27,6.4,6.44,6.18,6.19,1794700,6.4,6.44,6.18,6.19,1794700,0.0,1.0
2012-07-30,6.45,6.95,6.4,6.78,3283800,6.45,6.95,6.4,6.78,3283800,0.0,1.0
2012-07-31,6.25,6.48,6.23,6.44,2383400,6.25,6.48,6.23,6.44,2383400,0.0,1.0
2012-08-01,6.03,6.3,6.02,6.3,3160800,6.03,6.3,6.02,6.3,3160800,0.0,1.0
2012-08-02,5.92,6.05,5.77,6.04,2127100,5.92,6.05,5.77,6.04,2127100,0.0,1.0
2012-08-03,5.58,5.99,5.57,5.9,2934800,5.58,5.99,5.57,5.9,2934800,0.0,1.0
2012-08-06,4.85,5.2,4.84,4.99,7919200,4.85,5.2,4.84,4.99,7919200,0.0,1.0
2012-08-07,4.58,4.8899,4.57,4.85,5523100,4.58,4.8899,4.57,4.85,5523100,0.0,1.0
2012-08-08,4.284,4.64,4.27,4.62,9940700,4.284,4.64,4.27,4.62,9940700,0.0,1.0
2012-08-09,4.34,4.57,4.3,4.34,55134400,4.34,4.57,4.3,4.34,55134400,0.0,1.0
2012-08-10,4.46,4.54,4.34,4.39,11615700,4.46,4.54,4.34,4.39,11615700,0.0,1.0
2012-08-13,4.47,4.55,4.42,4.46,5290000,4.47,4.55,4.42,4.46,5290000,0.0,1.0
2012-08-14,4.395,4.46,4.33,4.46,5331500,4.395,4.46,4.33,4.46,5331500,0.0,1.0
2012-08-15,4.44,4.47,4.37,4.38,1640600,4.44,4.47,4.37,4.38,1640600,0.0,1.0
2012-08-16,4.39,4.48,4.28,4.45,4399400,4.39,4.48,4.28,4.45,4399400,0.0,1.0
2012-08-17,4.38,4.41,4.31,4.4,2324400,4.38,4.41,4.31,4.4,2324400,0.0,1.0
2012-08-20,4.3,4.37,4.19,4.36,2572600,4.3,4.37,4.19,4.36,2572600,0.0,1.0
2012-08-21,4.3,4.41,4.25,4.33,2259400,4.3,4.41,4.25,4.33,2259400,0.0,1.0
2012-08-22,4.34,4.4,4.3,4.31,1724600,4.34,4.4,4.3,4.31,1724600,0.0,1.0
2012-08-23,4.29,4.38,4.25,4.35,1680800,4.29,4.38,4.25,4.35,1680800,0.0,1.0
2012-08-24,4.3,4.32,4.25,4.29,1218100,4.3,4.32,4.25,4.29,1218100,0.0,1.0
2012-08-27,4.31,4.35,4.25,4.31,1331500,4.31,4.35,4.25,4.31,1331500,0.0,1.0
2012-08-28,4.39,4.4,4.28,4.33,1866000,4.39,4.4,4.28,4.33,1866000,0.0,1.0
2012-08-29,4.59,4.6,4.405,4.41,4297400,4.59,4.6,4.405,4.41,4297400,0.0,1.0
2012-08-30,4.33,4.73,4.26,4.65,6297200,4.33,4.73,4.26,4.65,6297200,0.0,1.0
2012-08-31,4.43,4.45,4.27,4.38,7062000,4.43,4.45,4.27,4.38,7062000,0.0,1.0
2012-09-04,4.665,4.705,4.45,4.46,4719100,4.665,4.705,4.45,4.46,4719100,0.0,1.0
2012-09-05,4.75,4.83,4.67,4.7,8087300,4.75,4.83,4.67,4.7,8087300,0.0,1.0
2012-09-06,4.94,5.0,4.76,4.8,4526300,4.94,5.0,4.76,4.8,4526300,0.0,1.0
2012-09-07,5.08,5.12,4.92,4.97,3501800,5.08,5.12,4.92,4.97,3501800,0.0,1.0
2012-09-10,4.935,5.065,4.79,5.05,2272100,4.935,5.065,4.79,5.05,2272100,0.0,1.0
2012-09-11,5.03,5.1,4.9,4.93,1616800,5.03,5.1,4.9,4.93,1616800,0.0,1.0
2012-09-12,5.11,5.32,4.95,5.03,4495100,5.11,5.32,4.95,5.03,4495100,0.0,1.0
2012-09-13,5.135,5.3,5.05,5.14,2634900,5.135,5.3,5.05,5.14,2634900,0.0,1.0
2012-09-14,5.24,5.32,5.12,5.2,2497000,5.24,5.32,5.12,5.2,2497000,0.0,1.0
2012-09-17,5.42,5.44,5.21,5.25,4826800,5.42,5.44,5.21,5.25,4826800,0.0,1.0
2012-09-18,5.34,5.54,5.31,5.4,2299000,5.34,5.54,5.31,5.4,2299000,0.0,1.0
2012-09-19,5.35,5.4,5.29,5.34,2285800,5.35,5.4,5.29,5.34,2285800,0.0,1.0
2012-09-20,5.35,5.38,5.23,5.31,2115100,5.35,5.38,5.23,5.31,2115100,0.0,1.0
2012-09-21,5.555,5.56,5.36,5.4,6625500,5.555,5.56,5.36,5.4,6625500,0.0,1.0
2012-09-24,5.44,5.55,5.31,5.53,2422200,5.44,5.55,5.31,5.53,2422200,0.0,1.0
2012-09-25,4.98,5.49,4.87,5.45,4412000,4.98,5.49,4.87,5.45,4412000,0.0,1.0
2012-09-26,4.59,5.03,4.51,5.02,5774700,4.59,5.03,4.51,5.02,5774700,0.0,1.0
2012-09-27,4.91,5.08,4.44,4.6,5189000,4.91,5.08,4.44,4.6,5189000,0.0,1.0
2012-09-28,4.825,5.04,4.81,4.85,3105900,4.825,5.04,4.81,4.85,3105900,0.0,1.0
2012-10-01,4.75,5.09,4.71,4.9,2863900,4.75,5.09,4.71,4.9,2863900,0.0,1.0
2012-10-02,4.82,4.83,4.7,4.77,1403400,4.82,4.83,4.7,4.77,1403400,0.0,1.0
2012-10-03,4.76,4.84,4.7,4.83,1465800,4.76,4.84,4.7,4.83,1465800,0.0,1.0
2012-10-04,4.8,4.81,4.7,4.77,1396700,4.8,4.81,4.7,4.77,1396700,0.0,1.0
2012-10-05,4.98,5.06,4.81,4.82,1785700,4.98,5.06,4.81,4.82,1785700,0.0,1.0
2012-10-08,4.87,5.01,4.86,4.95,1140600,4.87,5.01,4.86,4.95,1140600,0.0,1.0
2012-10-09,4.765,4.865,4.65,4.86,2086300,4.765,4.865,4.65,4.86,2086300,0.0,1.0
2012-10-10,4.72,4.7735,4.6,4.76,4182200,4.72,4.7735,4.6,4.76,4182200,0.0,1.0
2012-10-11,4.81,4.82,4.65,4.75,2838700,4.81,4.82,4.65,4.75,2838700,0.0,1.0
2012-10-12,4.75,4.85,4.7,4.8,1313200,4.75,4.85,4.7,4.8,1313200,0.0,1.0
2012-10-15,4.84,4.89,4.75,4.76,1206200,4.84,4.89,4.75,4.76,1206200,0.0,1.0
2012-10-16,4.86,4.94,4.81,4.86,1464100,4.86,4.94,4.81,4.86,1464100,0.0,1.0
2012-10-17,4.95,5.05,4.85,4.9,2259700,4.95,5.05,4.85,4.9,2259700,0.0,1.0
2012-10-18,4.94,5.085,4.9,4.98,2012800,4.94,5.085,4.9,4.98,2012800,0.0,1.0
2012-10-19,4.72,4.93,4.6,4.92,3556700,4.72,4.93,4.6,4.92,3556700,0.0,1.0
2012-10-22,4.73,4.73,4.54,4.69,2141400,4.73,4.73,4.54,4.69,2141400,0.0,1.0
2012-10-23,4.8,4.93,4.55,4.7,1604700,4.8,4.93,4.55,4.7,1604700,0.0,1.0
2012-10-24,4.75,4.9199,4.68,4.82,1304500,4.75,4.9199,4.68,4.82,1304500,0.0,1.0
2012-10-25,4.86,4.87,4.72,4.78,1250400,4.86,4.87,4.72,4.78,1250400,0.0,1.0
2012-10-26,4.81,4.92,4.785,4.87,1151900,4.81,4.92,4.785,4.87,1151900,0.0,1.0
2012-10-31,4.74,4.85,4.56,4.81,2309600,4.74,4.85,4.56,4.81,2309600,0.0,1.0
2012-11-01,4.805,4.97,4.72,4.77,1935900,4.805,4.97,4.72,4.77,1935900,0.0,1.0
2012-11-02,4.7,4.82,4.66,4.82,1852700,4.7,4.82,4.66,4.82,1852700,0.0,1.0
2012-11-05,4.7808,4.8,4.6,4.7,1408800,4.7808,4.8,4.6,4.7,1408800,0.0,1.0
2012-11-06,4.88,4.9,4.705,4.79,1235900,4.88,4.9,4.705,4.79,1235900,0.0,1.0
2012-11-07,4.71,4.83,4.65,4.82,3202000,4.71,4.83,4.65,4.82,3202000,0.0,1.0
2012-11-08,4.58,4.8,4.5398,4.7,4957200,4.58,4.8,4.5398,4.7,4957200,0.0,1.0
2012-11-09,4.88,4.9,4.55,4.56,3630400,4.88,4.9,4.55,4.56,3630400,0.0,1.0
2012-11-12,4.96,5.025,4.775,4.9,2439100,4.96,5.025,4.775,4.9,2439100,0.0,1.0
2012-11-13,4.9102,5.01,4.88,4.95,1564900,4.9102,5.01,4.88,4.95,1564900,0.0,1.0
2012-11-14,5.01,5.05,4.86,4.97,2267700,5.01,5.05,4.86,4.97,2267700,0.0,1.0
2012-11-15,4.71,5.0,4.7,5.0,2235300,4.71,5.0,4.7,5.0,2235300,0.0,1.0
2012-11-16,4.73,4.77,4.56,4.69,2834400,4.73,4.77,4.56,4.69,2834400,0.0,1.0
2012-11-19,4.8223,4.95,4.72,4.78,1821000,4.8223,4.95,4.72,4.78,1821000,0.0,1.0
2012-11-20,4.91,4.94,4.8,4.83,2185600,4.91,4.94,4.8,4.83,2185600,0.0,1.0
2012-11-21,5.24,5.24,4.85,4.9,2654900,5.24,5.24,4.85,4.9,2654900,0.0,1.0
2012-11-23,5.27,5.38,5.12,5.27,1722600,5.27,5.38,5.12,5.27,1722600,0.0,1.0
2012-11-26,5.2,5.38,5.19,5.27,2467700,5.2,5.38,5.19,5.27,2467700,0.0,1.0
2012-11-27,5.32,5.39,5.2,5.27,3649300,5.32,5.39,5.2,5.27,3649300,0.0,1.0
2012-11-28,5.28,5.38,5.12,5.36,3492500,5.28,5.38,5.12,5.36,3492500,0.0,1.0
2012-11-29,5.24,5.3,5.09,5.3,3691300,5.24,5.3,5.09,5.3,3691300,0.0,1.0
2012-11-30,4.88,5.1199,4.72,5.11,8721300,4.88,5.1199,4.72,5.11,8721300,0.0,1.0
2012-12-03,4.56,4.95,4.55,4.93,5872900,4.56,4.95,4.55,4.93,5872900,0.0,1.0
2012-12-04,4.5399,4.65,4.42,4.55,5201200,4.5399,4.65,4.42,4.55,5201200,0.0,1.0
2012-12-05,4.36,4.56,4.3,4.54,4646700,4.36,4.56,4.3,4.54,4646700,0.0,1.0
2012-12-06,4.33,4.45,4.29,4.36,2293300,4.33,4.45,4.29,4.36,2293300,0.0,1.0
2012-12-07,4.37,4.54,4.3,4.31,1830300,4.37,4.54,4.3,4.31,1830300,0.0,1.0
2012-12-10,4.42,4.48,4.36,4.37,1605100,4.42,4.48,4.36,4.37,1605100,0.0,1.0
2012-12-11,4.74,4.75,4.46,4.54,2409400,4.74,4.75,4.46,4.54,2409400,0.0,1.0
2012-12-12,4.89,4.93,4.68,4.77,3727800,4.89,4.93,4.68,4.77,3727800,0.0,1.0
2012-12-13,5.0,5.12,4.9,4.91,3331600,5.0,5.12,4.9,4.91,3331600,0.0,1.0
2012-12-14,4.71,5.0,4.6,4.94,2592900,4.71,5.0,4.6,4.94,2592900,0.0,1.0
2012-12-17,4.6,4.74,4.55,4.72,1943000,4.6,4.74,4.55,4.72,1943000,0.0,1.0
2012-12-18,4.82,4.855,4.58,4.63,2661000,4.82,4.855,4.58,4.63,2661000,0.0,1.0
2012-12-19,4.67,4.85,4.65,4.83,1567200,4.67,4.85,4.65,4.83,1567200,0.0,1.0
2012-12-20,4.69,4.87,4.61,4.87,1534500,4.69,4.87,4.61,4.87,1534500,0.0,1.0
2012-12-21,4.59,4.73,4.5,4.73,3261200,4.59,4.73,4.5,4.73,3261200,0.0,1.0
2012-12-24,4.58,4.59,4.5,4.55,1166300,4.58,4.59,4.5,4.55,1166300,0.0,1.0
2012-12-26,4.59,4.64,4.5,4.58,1215400,4.59,4.64,4.5,4.58,1215400,0.0,1.0
2012-12-27,4.55,4.63,4.44,4.57,2003600,4.55,4.63,4.44,4.57,2003600,0.0,1.0
2012-12-28,4.51,4.58,4.49,4.5,1524900,4.51,4.58,4.49,4.5,1524900,0.0,1.0
2012-12-31,4.57,4.58,4.45,4.5,1666900,4.57,4.58,4.45,4.5,1666900,0.0,1.0
2013-01-02,4.83,4.84,4.58,4.7,2653900,4.83,4.84,4.58,4.7,2653900,0.0,1.0
2013-01-03,4.8,4.94,4.73,4.83,1383600,4.8,4.94,4.73,4.83,1383600,0.0,1.0
2013-01-04,4.83,4.94,4.81,4.87,1032000,4.83,4.94,4.81,4.87,1032000,0.0,1.0
2013-01-07,4.82,4.9,4.77,4.82,957100,4.82,4.9,4.77,4.82,957100,0.0,1.0
2013-01-08,4.86,4.89,4.78,4.83,1044000,4.86,4.89,4.78,4.83,1044000,0.0,1.0
2013-01-09,5.03,5.06,4.83,4.88,2344800,5.03,5.06,4.83,4.88,2344800,0.0,1.0
2013-01-10,4.86,5.06,4.86,5.06,1475900,4.86,5.06,4.86,5.06,1475900,0.0,1.0
2013-01-11,4.82,4.92,4.79,4.89,1545100,4.82,4.92,4.79,4.89,1545100,0.0,1.0
2013-01-14,4.66,4.85,4.63,4.81,4313400,4.66,4.85,4.63,4.81,4313400,0.0,1.0
2013-01-15,4.72,4.74,4.61,4.65,1238000,4.72,4.74,4.61,4.65,1238000,0.0,1.0
2013-01-16,4.64,4.72,4.62,4.7,1007200,4.64,4.72,4.62,4.7,1007200,0.0,1.0
2013-01-17,4.63,4.7,4.58,4.65,1695300,4.63,4.7,4.58,4.65,1695300,0.0,1.0
2013-01-18,4.63,4.729,4.58,4.66,1173800,4.63,4.729,4.58,4.66,1173800,0.0,1.0
2013-01-22,4.65,4.69,4.59,4.62,926400,4.65,4.69,4.59,4.62,926400,0.0,1.0
2013-01-23,4.62,4.7,4.61,4.66,1021200,4.62,4.7,4.61,4.66,1021200,0.0,1.0
2013-01-24,4.59,4.73,4.57,4.61,1534300,4.59,4.73,4.57,4.61,1534300,0.0,1.0
2013-01-25,4.78,4.78,4.58,4.63,1776100,4.78,4.78,4.58,4.63,1776100,0.0,1.0
2013-01-28,4.76,4.85,4.72,4.8,1592500,4.76,4.85,4.72,4.8,1592500,0.0,1.0
2013-01-29,4.79,4.795,4.685,4.78,1149600,4.79,4.795,4.685,4.78,1149600,0.0,1.0
2013-01-30,4.74,4.8,4.69,4.77,1908900,4.74,4.8,4.69,4.77,1908900,0.0,1.0
2013-01-31,4.66,4.77,4.66,4.71,1115600,4.66,4.77,4.66,4.71,1115600,0.0,1.0
2013-02-01,4.765,4.82,4.66,4.69,1572700,4.765,4.82,4.66,4.69,1572700,0.0,1.0
2013-02-04,4.73,4.78,4.66,4.75,1615600,4.73,4.78,4.66,4.75,1615600,0.0,1.0
2013-02-05,4.79,4.82,4.71,4.74,901400,4.79,4.82,4.71,4.74,901400,0.0,1.0
2013-02-06,4.7,4.81,4.66,4.76,1175900,4.7,4.81,4.66,4.76,1175900,0.0,1.0
2013-02-07,4.7,4.74,4.62,4.7,1056500,4.7,4.74,4.62,4.7,1056500,0.0,1.0
2013-02-08,4.74,4.75,4.67,4.7,858000,4.74,4.75,4.67,4.7,858000,0.0,1.0
2013-02-11,4.77,4.84,4.7,4.75,1062900,4.77,4.84,4.7,4.75,1062900,0.0,1.0
2013-02-12,4.69,4.825,4.67,4.79,1046800,4.69,4.825,4.67,4.79,1046800,0.0,1.0
2013-02-13,4.75,4.75,4.65,4.68,860000,4.75,4.75,4.65,4.68,860000,0.0,1.0
2013-02-14,4.71,4.76,4.7,4.72,787400,4.71,4.76,4.7,4.72,787400,0.0,1.0
2013-02-15,4.71,4.75,4.67,4.75,936200,4.71,4.75,4.67,4.75,936200,0.0,1.0
2013-02-19,4.8,4.81,4.69,4.74,2005800,4.8,4.81,4.69,4.74,2005800,0.0,1.0
2013-02-20,4.72,4.84,4.715,4.82,1904300,4.72,4.84,4.715,4.82,1904300,0.0,1.0
2013-02-21,4.65,4.71,4.62,4.71,1748900,4.65,4.71,4.62,4.71,1748900,0.0,1.0
2013-02-22,4.41,4.56,4.4,4.56,3506800,4.41,4.56,4.4,4.56,3506800,0.0,1.0
2013-02-25,4.48,4.575,4.35,4.42,2076000,4.48,4.575,4.35,4.42,2076000,0.0,1.0
2013-02-26,4.46,4.5255,4.32,4.5,1420400,4.46,4.5255,4.32,4.5,1420400,0.0,1.0
2013-02-27,4.41,4.46,4.38,4.3899,1328300,4.41,4.46,4.38,4.3899,1328300,0.0,1.0
2013-02-28,4.56,4.595,4.37,4.4,1085100,4.56,4.595,4.37,4.4,1085100,0.0,1.0
2013-03-01,4.54,4.57,4.48,4.55,818100,4.54,4.57,4.48,4.55,818100,0.0,1.0
2013-03-04,4.54,4.61,4.47,4.51,1280200,4.54,4.61,4.47,4.51,1280200,0.0,1.0
2013-03-05,4.77,4.78,4.57,4.59,1752400,4.77,4.78,4.57,4.59,1752400,0.0,1.0
2013-03-06,4.73,4.81,4.68,4.8,683000,4.73,4.81,4.68,4.8,683000,0.0,1.0
2013-03-07,4.72,4.771,4.69,4.72,731800,4.72,4.771,4.69,4.72,731800,0.0,1.0
2013-03-08,4.8,4.84,4.7399,4.78,1172600,4.8,4.84,4.7399,4.78,1172600,0.0,1.0
2013-03-11,4.7,4.81,4.68,4.79,809100,4.7,4.81,4.68,4.79,809100,0.0,1.0
2013-03-12,4.74,4.77,4.625,4.7,716800,4.74,4.77,4.625,4.7,716800,0.0,1.0
2013-03-13,4.74,4.7899,4.67,4.73,719300,4.74,4.7899,4.67,4.73,719300,0.0,1.0
2013-03-14,4.75,4.77,4.66,4.77,881700,4.75,4.77,4.66,4.77,881700,0.0,1.0
2013-03-15,4.61,4.75,4.6,4.75,3577200,4.61,4.75,4.6,4.75,3577200,0.0,1.0
2013-03-18,4.68,4.69,4.54,4.57,1103800,4.68,4.69,4.54,4.57,1103800,0.0,1.0
2013-03-19,4.64,4.68,4.59,4.68,939600,4.64,4.68,4.59,4.68,939600,0.0,1.0
2013-03-20,4.63,4.68,4.61,4.67,414100,4.63,4.68,4.61,4.67,414100,0.0,1.0
2013-03-21,4.56,4.64,4.55,4.61,820900,4.56,4.64,4.55,4.61,820900,0.0,1.0
2013-03-22,4.65,4.65,4.51,4.56,782700,4.65,4.65,4.51,4.56,782700,0.0,1.0
2013-03-25,4.64,4.67,4.55,4.66,749500,4.64,4.67,4.55,4.66,749500,0.0,1.0
2013-03-26,4.55,4.66,4.45,4.66,943800,4.55,4.66,4.45,4.66,943800,0.0,1.0
2013-03-27,4.59,4.61,4.41,4.5,958000,4.59,4.61,4.41,4.5,958000,0.0,1.0
2013-03-28,4.62,4.68,4.5,4.62,933000,4.62,4.68,4.5,4.62,933000,0.0,1.0
2013-04-01,4.56,4.62,4.5,4.6,1156900,4.56,4.62,4.5,4.6,1156900,0.0,1.0
2013-04-02,4.53,4.65,4.52,4.59,740600,4.53,4.65,4.52,4.59,740600,0.0,1.0
2013-04-03,4.44,4.6,4.39,4.53,1481400,4.44,4.6,4.39,4.53,1481400,0.0,1.0
2013-04-04,4.4,4.47,4.35,4.46,741100,4.4,4.47,4.35,4.46,741100,0.0,1.0
2013-04-05,4.42,4.43,4.33,4.35,1019600,4.42,4.43,4.33,4.35,1019600,0.0,1.0
2013-04-08,4.62,4.65,4.36,4.46,1093300,4.62,4.65,4.36,4.46,1093300,0.0,1.0
2013-04-09,4.51,4.65,4.49,4.65,836700,4.51,4.65,4.49,4.65,836700,0.0,1.0
2013-04-10,4.8,4.8,4.52,4.53,1542300,4.8,4.8,4.52,4.53,1542300,0.0,1.0
2013-04-11,4.93,4.97,4.78,4.8,1718400,4.93,4.97,4.78,4.8,1718400,0.0,1.0
2013-04-12,5.02,5.04,4.89,4.91,1870200,5.02,5.04,4.89,4.91,1870200,0.0,1.0
2013-04-15,4.84,5.04,4.82,4.96,1763500,4.84,5.04,4.82,4.96,1763500,0.0,1.0
2013-04-16,5.015,5.04,4.82,4.9,1301100,5.015,5.04,4.82,4.9,1301100,0.0,1.0
2013-04-17,4.84,5.0,4.76,4.98,1597600,4.84,5.0,4.76,4.98,1597600,0.0,1.0
2013-04-18,4.74,4.8799,4.65,4.85,1276600,4.74,4.8799,4.65,4.85,1276600,0.0,1.0
2013-04-19,4.84,4.85,4.71,4.73,745900,4.84,4.85,4.71,4.73,745900,0.0,1.0
2013-04-22,5.04,5.08,4.84,4.86,2096600,5.04,5.08,4.84,4.86,2096600,0.0,1.0
2013-04-23,5.21,5.23,5.04,5.05,2936700,5.21,5.23,5.04,5.05,2936700,0.0,1.0
2013-04-24,5.16,5.21,5.01,5.19,1780800,5.16,5.21,5.01,5.19,1780800,0.0,1.0
2013-04-25,5.24,5.25,5.14,5.2,1142600,5.24,5.25,5.14,5.2,1142600,0.0,1.0
2013-04-26,5.22,5.26,5.11,5.2,1270300,5.22,5.26,5.11,5.2,1270300,0.0,1.0
2013-04-29,5.19,5.27,5.14,5.27,2033400,5.19,5.27,5.14,5.27,2033400,0.0,1.0
2013-04-30,5.19,5.3,5.15,5.21,2268400,5.19,5.3,5.15,5.21,2268400,0.0,1.0
2013-05-01,4.74,5.19,4.73,5.18,1931900,4.74,5.19,4.73,5.18,1931900,0.0,1.0
2013-05-02,4.69,4.85,4.62,4.76,2424600,4.69,4.85,4.62,4.76,2424600,0.0,1.0
2013-05-03,4.69,4.85,4.69,4.78,957200,4.69,4.85,4.69,4.78,957200,0.0,1.0
2013-05-06,4.64,4.7,4.6,4.68,616300,4.64,4.7,4.6,4.68,616300,0.0,1.0
2013-05-07,4.59,4.658,4.575,4.64,1067200,4.59,4.658,4.575,4.64,1067200,0.0,1.0
2013-05-08,4.93,4.94,4.65,4.67,1430900,4.93,4.94,4.65,4.67,1430900,0.0,1.0
2013-05-09,4.82,4.97,4.81,4.94,709100,4.82,4.97,4.81,4.94,709100,0.0,1.0
2013-05-10,4.85,4.95,4.83,4.84,1201100,4.85,4.95,4.83,4.84,1201100,0.0,1.0
2013-05-13,4.85,4.86,4.775,4.85,1856000,4.85,4.86,4.775,4.85,1856000,0.0,1.0
2013-05-14,4.86,4.92,4.8,4.87,3427000,4.86,4.92,4.8,4.87,3427000,0.0,1.0
2013-05-15,4.7,4.8699,4.7,4.86,2232200,4.7,4.8699,4.7,4.86,2232200,0.0,1.0
2013-05-16,4.55,4.7427,4.51,4.67,1866200,4.55,4.7427,4.51,4.67,1866200,0.0,1.0
2013-05-17,4.55,4.61,4.53,4.57,1370400,4.55,4.61,4.53,4.57,1370400,0.0,1.0
2013-05-20,4.49,4.65,4.46,4.55,1679400,4.49,4.65,4.46,4.55,1679400,0.0,1.0
2013-05-21,4.61,4.63,4.5,4.5,922200,4.61,4.63,4.5,4.5,922200,0.0,1.0
2013-05-22,4.58,4.755,4.51,4.63,1293200,4.58,4.755,4.51,4.63,1293200,0.0,1.0
2013-05-23,4.77,4.78,4.51,4.53,1167100,4.77,4.78,4.51,4.53,1167100,0.0,1.0
2013-05-24,4.74,4.8,4.67,4.77,773600,4.74,4.8,4.67,4.77,773600,0.0,1.0
2013-05-28,4.77,4.83,4.68,4.7,1166900,4.77,4.83,4.68,4.7,1166900,0.0,1.0
2013-05-29,4.71,4.82,4.68,4.71,927300,4.71,4.82,4.68,4.71,927300,0.0,1.0
2013-05-30,4.82,4.82,4.69,4.72,773200,4.82,4.82,4.69,4.72,773200,0.0,1.0
2013-05-31,4.84,4.98,4.74,4.78,2029200,4.84,4.98,4.74,4.78,2029200,0.0,1.0
2013-06-03,4.8,4.93,4.52,4.92,2046500,4.8,4.93,4.52,4.92,2046500,0.0,1.0
2013-06-04,4.67,4.83,4.6101,4.79,1202700,4.67,4.83,4.6101,4.79,1202700,0.0,1.0
2013-06-05,4.59,4.7,4.56,4.65,1957700,4.59,4.7,4.56,4.65,1957700,0.0,1.0
2013-06-06,4.76,4.76,4.56,4.58,1403400,4.76,4.76,4.56,4.58,1403400,0.0,1.0
2013-06-07,4.79,4.81,4.74,4.79,1005400,4.79,4.81,4.74,4.79,1005400,0.0,1.0
2013-06-10,4.8,4.81,4.6901,4.8,615700,4.8,4.81,4.6901,4.8,615700,0.0,1.0
2013-06-11,4.77,4.84,4.65,4.74,753800,4.77,4.84,4.65,4.74,753800,0.0,1.0
2013-06-12,4.62,4.83,4.61,4.83,1016800,4.62,4.83,4.61,4.83,1016800,0.0,1.0
2013-06-13,4.67,4.71,4.58,4.61,1670100,4.67,4.71,4.58,4.61,1670100,0.0,1.0
2013-06-14,4.7,4.76,4.65,4.65,762400,4.7,4.76,4.65,4.65,762400,0.0,1.0
2013-06-17,4.67,4.75,4.59,4.73,1137000,4.67,4.75,4.59,4.73,1137000,0.0,1.0
2013-06-18,4.82,4.82,4.61,4.68,1902100,4.82,4.82,4.61,4.68,1902100,0.0,1.0
2013-06-19,4.72,4.84,4.71,4.8,1047200,4.72,4.84,4.71,4.8,1047200,0.0,1.0
2013-06-20,4.56,4.71,4.52,4.7,2364100,4.56,4.71,4.52,4.7,2364100,0.0,1.0
2013-06-21,4.51,4.62,4.5,4.59,4275600,4.51,4.62,4.5,4.59,4275600,0.0,1.0
2013-06-24,4.45,4.57,4.36,4.5,1736400,4.45,4.57,4.36,4.5,1736400,0.0,1.0
2013-06-25,4.46,4.53,4.39,4.51,1167000,4.46,4.53,4.39,4.51,1167000,0.0,1.0
2013-06-26,4.42,4.53,4.41,4.5,1069500,4.42,4.53,4.41,4.5,1069500,0.0,1.0
2013-06-27,4.47,4.53,4.44,4.52,933500,4.47,4.53,4.44,4.52,933500,0.0,1.0
2013-06-28,4.54,4.6,4.43,4.47,1370800,4.54,4.6,4.43,4.47,1370800,0.0,1.0
2013-07-01,4.66,4.75,4.58,4.62,1386100,4.66,4.75,4.58,4.62,1386100,0.0,1.0
2013-07-02,4.71,4.72,4.63,4.65,962700,4.71,4.72,4.63,4.65,962700,0.0,1.0
2013-07-03,4.66,4.74,4.65,4.695,437600,4.66,4.74,4.65,4.695,437600,0.0,1.0
2013-07-05,4.88,4.89,4.71,4.75,2249100,4.88,4.89,4.71,4.75,2249100,0.0,1.0
2013-07-08,4.84,4.9,4.79,4.89,970000,4.84,4.9,4.79,4.89,970000,0.0,1.0
2013-07-09,4.78,4.89,4.74,4.86,717000,4.78,4.89,4.74,4.86,717000,0.0,1.0
2013-07-10,4.82,4.85,4.75,4.76,667300,4.82,4.85,4.75,4.76,667300,0.0,1.0
2013-07-11,4.88,4.91,4.83,4.88,1855800,4.88,4.91,4.83,4.88,1855800,0.0,1.0
2013-07-12,4.91,4.98,4.86,4.9,1693400,4.91,4.98,4.86,4.9,1693400,0.0,1.0
2013-07-15,4.97,5.0,4.88,4.93,1487400,4.97,5.0,4.88,4.93,1487400,0.0,1.0
2013-07-16,5.01,5.045,4.96,4.99,2191000,5.01,5.045,4.96,4.99,2191000,0.0,1.0
2013-07-17,5.09,5.175,5.0199,5.03,2046900,5.09,5.175,5.0199,5.03,2046900,0.0,1.0
2013-07-18,5.27,5.27,5.085,5.1273,5955300,5.27,5.27,5.085,5.1273,5955300,0.0,1.0
2013-07-19,5.44,5.48,5.2,5.26,3359700,5.44,5.48,5.2,5.26,3359700,0.0,1.0
2013-07-22,5.49,5.51,5.4,5.43,3083900,5.49,5.51,5.4,5.43,3083900,0.0,1.0
2013-07-23,5.44,5.55,5.375,5.5,5285400,5.44,5.55,5.375,5.5,5285400,0.0,1.0
2013-07-24,5.16,5.51,5.12,5.48,2923600,5.16,5.51,5.12,5.48,2923600,0.0,1.0
2013-07-25,5.16,5.17,5.0,5.14,1715400,5.16,5.17,5.0,5.14,1715400,0.0,1.0
2013-07-26,4.9,5.11,4.89,5.1,3206000,4.9,5.11,4.89,5.1,3206000,0.0,1.0
2013-07-29,4.81,4.89,4.76,4.89,1037900,4.81,4.89,4.76,4.89,1037900,0.0,1.0
2013-07-30,5.05,5.05,4.8,4.84,1479600,5.05,5.05,4.8,4.84,1479600,0.0,1.0
2013-07-31,5.06,5.1,4.97,5.07,1893900,5.06,5.1,4.97,5.07,1893900,0.0,1.0
2013-08-01,5.18,5.18,5.01,5.09,1168700,5.18,5.18,5.01,5.09,1168700,0.0,1.0
2013-08-02,5.25,5.38,5.2,5.2,4449400,5.25,5.38,5.2,5.2,4449400,0.0,1.0
2013-08-05,5.21,5.3,5.175,5.26,1158900,5.21,5.3,5.175,5.26,1158900,0.0,1.0
2013-08-06,5.11,5.25,5.08,5.19,1244400,5.11,5.25,5.08,5.19,1244400,0.0,1.0
2013-08-07,4.98,5.2,4.71,5.07,3654500,4.98,5.2,4.71,5.07,3654500,0.0,1.0
2013-08-08,4.94,5.07,4.88,5.03,1276000,4.94,5.07,4.88,5.03,1276000,0.0,1.0
2013-08-09,4.95,5.02,4.88,4.91,664100,4.95,5.02,4.88,4.91,664100,0.0,1.0
2013-08-12,4.92,4.94,4.87,4.93,737700,4.92,4.94,4.87,4.93,737700,0.0,1.0
2013-08-13,4.89,4.98,4.86,4.93,516700,4.89,4.98,4.86,4.93,516700,0.0,1.0
2013-08-14,4.88,4.93,4.82,4.89,660000,4.88,4.93,4.82,4.89,660000,0.0,1.0
2013-08-15,4.81,4.92,4.8,4.82,903100,4.81,4.92,4.8,4.82,903100,0.0,1.0
2013-08-16,4.91,4.95,4.79,4.79,963800,4.91,4.95,4.79,4.79,963800,0.0,1.0
2013-08-19,4.88,5.05,4.88,4.9,1745200,4.88,5.05,4.88,4.9,1745200,0.0,1.0
2013-08-20,5.08,5.1,4.87,4.87,1144500,5.08,5.1,4.87,4.87,1144500,0.0,1.0
2013-08-21,5.08,5.2,5.05,5.06,1147100,5.08,5.2,5.05,5.06,1147100,0.0,1.0
2013-08-22,5.16,5.18,5.05,5.11,631700,5.16,5.18,5.05,5.11,631700,0.0,1.0
2013-08-23,5.16,5.17,5.12,5.16,745600,5.16,5.17,5.12,5.16,745600,0.0,1.0
2013-08-26,5.15,5.25,5.11,5.14,1258100,5.15,5.25,5.11,5.14,1258100,0.0,1.0
2013-08-27,4.99,5.17,4.99,5.11,919000,4.99,5.17,4.99,5.11,919000,0.0,1.0
2013-08-28,5.025,5.075,4.91,4.97,1077200,5.025,5.075,4.91,4.97,1077200,0.0,1.0
2013-08-29,5.155,5.22,5.04,5.04,1444800,5.155,5.22,5.04,5.04,1444800,0.0,1.0
2013-08-30,5.01,5.22,4.98,5.16,1792400,5.01,5.22,4.98,5.16,1792400,0.0,1.0
2013-09-03,5.24,5.31,5.11,5.13,2412200,5.24,5.31,5.11,5.13,2412200,0.0,1.0
2013-09-04,5.415,5.43,5.22,5.23,4669100,5.415,5.43,5.22,5.23,4669100,0.0,1.0
2013-09-05,5.365,5.55,5.32,5.42,1203500,5.365,5.55,5.32,5.42,1203500,0.0,1.0
2013-09-06,5.41,5.47,5.31,5.39,1508100,5.41,5.47,5.31,5.39,1508100,0.0,1.0
2013-09-09,5.49,5.59,5.42,5.45,1944200,5.49,5.59,5.42,5.45,1944200,0.0,1.0
2013-09-10,5.585,5.64,5.46,5.6,2013500,5.585,5.64,5.46,5.6,2013500,0.0,1.0
2013-09-11,5.43,5.62,5.4031,5.59,1076900,5.43,5.62,5.4031,5.59,1076900,0.0,1.0
2013-09-12,5.39,5.49,5.355,5.43,700500,5.39,5.49,5.355,5.43,700500,0.0,1.0
2013-09-13,5.35,5.41,5.29,5.41,2626400,5.35,5.41,5.29,5.41,2626400,0.0,1.0
2013-09-16,5.31,5.435,5.29,5.41,1168100,5.31,5.435,5.29,5.41,1168100,0.0,1.0
2013-09-17,5.38,5.4,5.27,5.29,650100,5.38,5.4,5.27,5.29,650100,0.0,1.0
2013-09-18,5.51,5.525,5.32,5.4,2550000,5.51,5.525,5.32,5.4,2550000,0.0,1.0
2013-09-19,5.61,5.62,5.4505,5.51,2159300,5.61,5.62,5.4505,5.51,2159300,0.0,1.0
2013-09-20,5.68,5.73,5.57,5.62,6133500,5.68,5.73,5.57,5.62,6133500,0.0,1.0
2013-09-23,5.67,5.74,5.57,5.7,2725300,5.67,5.74,5.57,5.7,2725300,0.0,1.0
2013-09-24,5.61,5.72,5.595,5.67,2122100,5.61,5.72,5.595,5.67,2122100,0.0,1.0
2013-09-25,5.65,5.73,5.56,5.61,4865800,5.65,5.73,5.56,5.61,4865800,0.0,1.0
2013-09-26,5.79,5.88,5.6401,5.7,3683500,5.79,5.88,5.6401,5.7,3683500,0.0,1.0
2013-09-27,5.78,5.83,5.75,5.76,1067900,5.78,5.83,5.75,5.76,1067900,0.0,1.0
2013-09-30,5.82,5.96,5.72,5.72,2545500,5.82,5.96,5.72,5.72,2545500,0.0,1.0
2013-10-01,5.92,5.92,5.781,5.84,2249400,5.92,5.92,5.781,5.84,2249400,0.0,1.0
2013-10-02,5.89,5.95,5.86,5.91,1791200,5.89,5.95,5.86,5.91,1791200,0.0,1.0
2013-10-03,5.75,5.9,5.62,5.87,2033700,5.75,5.9,5.62,5.87,2033700,0.0,1.0
2013-10-04,5.77,5.88,5.72,5.73,843400,5.77,5.88,5.72,5.73,843400,0.0,1.0
2013-10-07,5.55,5.73,5.505,5.72,1567900,5.55,5.73,5.505,5.72,1567900,0.0,1.0
2013-10-08,5.25,5.57,5.23,5.53,2540800,5.25,5.57,5.23,5.53,2540800,0.0,1.0
2013-10-09,5.21,5.34,5.1,5.26,2533600,5.21,5.34,5.1,5.26,2533600,0.0,1.0
2013-10-10,5.28,5.37,5.22,5.26,1690900,5.28,5.37,5.22,5.26,1690900,0.0,1.0
2013-10-11,5.295,5.41,5.25,5.31,2231700,5.295,5.41,5.25,5.31,2231700,0.0,1.0
2013-10-14,5.34,5.34,5.2,5.27,1924000,5.34,5.34,5.2,5.27,1924000,0.0,1.0
2013-10-15,5.24,5.44,5.22,5.35,1250000,5.24,5.44,5.22,5.35,1250000,0.0,1.0
2013-10-16,5.43,5.435,5.24,5.27,1176100,5.43,5.435,5.24,5.27,1176100,0.0,1.0
2013-10-17,5.42,5.5,5.3598,5.41,1607800,5.42,5.5,5.3598,5.41,1607800,0.0,1.0
2013-10-18,5.39,5.51,5.315,5.5,1300600,5.39,5.51,5.315,5.5,1300600,0.0,1.0
2013-10-21,5.33,5.45,5.26,5.39,1397800,5.33,5.45,5.26,5.39,1397800,0.0,1.0
2013-10-22,5.345,5.4193,5.3,5.33,1032400,5.345,5.4193,5.3,5.33,1032400,0.0,1.0
2013-10-23,5.45,5.5,5.3,5.31,936800,5.45,5.5,5.3,5.31,936800,0.0,1.0
2013-10-24,5.39,5.5,5.37,5.48,2653500,5.39,5.5,5.37,5.48,2653500,0.0,1.0
2013-10-25,5.35,5.44,5.32,5.42,1290600,5.35,5.44,5.32,5.42,1290600,0.0,1.0
2013-10-28,5.39,5.41,5.31,5.35,1295000,5.39,5.41,5.31,5.35,1295000,0.0,1.0
2013-10-29,5.335,5.49,5.33,5.42,2417800,5.335,5.49,5.33,5.42,2417800,0.0,1.0
2013-10-30,5.075,5.42,5.03,5.33,3162400,5.075,5.42,5.03,5.33,3162400,0.0,1.0
2013-10-31,4.93,5.11,4.785,5.11,3025900,4.93,5.11,4.785,5.11,3025900,0.0,1.0
2013-11-01,4.97,4.98,4.86,4.89,2923900,4.97,4.98,4.86,4.89,2923900,0.0,1.0
2013-11-04,4.895,5.06,4.89,4.99,1550100,4.895,5.06,4.89,4.99,1550100,0.0,1.0
2013-11-05,4.95,4.97,4.8,4.89,893200,4.95,4.97,4.8,4.89,893200,0.0,1.0
2013-11-06,4.79,4.99,4.78,4.97,1233500,4.79,4.99,4.78,4.97,1233500,0.0,1.0
2013-11-07,4.73,4.87,4.66,4.82,1471100,4.73,4.87,4.66,4.82,1471100,0.0,1.0
2013-11-08,4.995,5.09,4.72,4.72,1547000,4.995,5.09,4.72,4.72,1547000,0.0,1.0
2013-11-11,5.0,5.11,4.95,5.11,1466500,5.0,5.11,4.95,5.11,1466500,0.0,1.0
2013-11-12,4.97,5.35,4.9,5.24,1453900,4.97,5.35,4.9,5.24,1453900,0.0,1.0
2013-11-13,5.19,5.19,4.92,4.95,1420500,5.19,5.19,4.92,4.95,1420500,0.0,1.0
2013-11-14,5.34,5.37,5.14,5.21,1465500,5.34,5.37,5.14,5.21,1465500,0.0,1.0
2013-11-15,5.29,5.37,5.24,5.34,1482800,5.29,5.37,5.24,5.34,1482800,0.0,1.0
2013-11-18,5.29,5.425,5.2227,5.29,1480400,5.29,5.425,5.2227,5.29,1480400,0.0,1.0
2013-11-19,5.28,5.34,5.21,5.27,652200,5.28,5.34,5.21,5.27,652200,0.0,1.0
2013-11-20,5.27,5.4,5.25,5.32,657800,5.27,5.4,5.25,5.32,657800,0.0,1.0
2013-11-21,5.58,5.585,5.29,5.3,1760800,5.58,5.585,5.29,5.3,1760800,0.0,1.0
2013-11-22,5.61,5.685,5.5509,5.62,940200,5.61,5.685,5.5509,5.62,940200,0.0,1.0
2013-11-25,5.75,5.82,5.61,5.67,2753500,5.75,5.82,5.61,5.67,2753500,0.0,1.0
2013-11-26,5.78,5.81,5.7,5.78,996700,5.78,5.81,5.7,5.78,996700,0.0,1.0
2013-11-27,5.63,5.82,5.59,5.78,2505700,5.63,5.82,5.59,5.78,2505700,0.0,1.0
2013-11-29,5.83,5.9,5.65,5.68,779400,5.83,5.9,5.65,5.68,779400,0.0,1.0
2013-12-02,5.84,5.95,5.8,5.83,1783400,5.84,5.95,5.8,5.83,1783400,0.0,1.0
2013-12-03,5.88,5.94,5.79,5.84,1134500,5.88,5.94,5.79,5.84,1134500,0.0,1.0
2013-12-04,5.85,5.91,5.62,5.84,797900,5.85,5.91,5.62,5.84,797900,0.0,1.0
2013-12-05,5.82,5.93,5.82,5.84,640300,5.82,5.93,5.82,5.84,640300,0.0,1.0
2013-12-06,5.85,5.95,5.79,5.9,983800,5.85,5.95,5.79,5.9,983800,0.0,1.0
2013-12-09,5.995,6.0,5.86,5.86,3324900,5.995,6.0,5.86,5.86,3324900,0.0,1.0
2013-12-10,5.87,6.025,5.85,6.0,1668300,5.87,6.025,5.85,6.0,1668300,0.0,1.0
2013-12-11,5.73,5.96,5.635,5.96,1585900,5.73,5.96,5.635,5.96,1585900,0.0,1.0
2013-12-12,5.82,5.89,5.7,5.71,913000,5.82,5.89,5.7,5.71,913000,0.0,1.0
2013-12-13,5.82,5.895,5.69,5.84,921000,5.82,5.895,5.69,5.84,921000,0.0,1.0
2013-12-16,5.72,5.91,5.685,5.89,1237500,5.72,5.91,5.685,5.89,1237500,0.0,1.0
2013-12-17,5.66,5.755,5.54,5.74,1111300,5.66,5.755,5.54,5.74,1111300,0.0,1.0
2013-12-18,5.63,5.73,5.5,5.69,2019400,5.63,5.73,5.5,5.69,2019400,0.0,1.0
2013-12-19,5.8,5.83,5.61,5.61,1307700,5.8,5.83,5.61,5.61,1307700,0.0,1.0
2013-12-20,5.86,5.935,5.6,5.84,3096800,5.86,5.935,5.6,5.84,3096800,0.0,1.0
2013-12-23,5.97,6.14,5.89,5.89,1262300,5.97,6.14,5.89,5.89,1262300,0.0,1.0
2013-12-24,5.98,6.02,5.93,5.95,409700,5.98,6.02,5.93,5.95,409700,0.0,1.0
2013-12-26,6.02,6.09,5.94,5.99,1014600,6.02,6.09,5.94,5.99,1014600,0.0,1.0
2013-12-27,5.93,6.05,5.9,6.02,591400,5.93,6.05,5.9,6.02,591400,0.0,1.0
2013-12-30,5.95,5.99,5.83,5.96,900000,5.95,5.99,5.83,5.96,900000,0.0,1.0
2013-12-31,6.13,6.2,5.91,5.96,1348600,6.13,6.2,5.91,5.96,1348600,0.0,1.0
2014-01-02,6.18,6.31,6.01,6.15,1747800,6.18,6.31,6.01,6.15,1747800,0.0,1.0
2014-01-03,6.13,6.2899,6.12,6.18,941700,6.13,6.2899,6.12,6.18,941700,0.0,1.0
2014-01-06,6.81,6.835,6.24,6.38,6300400,6.81,6.835,6.24,6.38,6300400,0.0,1.0
2014-01-07,6.845,7.27,6.83,6.94,5114000,6.845,7.27,6.83,6.94,5114000,0.0,1.0
2014-01-08,7.0,7.2,6.83,6.86,2916800,7.0,7.2,6.83,6.86,2916800,0.0,1.0
2014-01-09,7.19,7.22,6.9425,7.01,3955300,7.19,7.22,6.9425,7.01,3955300,0.0,1.0
2014-01-10,7.44,7.51,7.12,7.27,3336600,7.44,7.51,7.12,7.27,3336600,0.0,1.0
2014-01-13,7.92,7.97,7.38,7.47,4621800,7.92,7.97,7.38,7.47,4621800,0.0,1.0
2014-01-14,8.21,8.33,7.93,7.95,4908900,8.21,8.33,7.93,7.95,4908900,0.0,1.0
2014-01-15,8.07,8.38,7.8,8.37,4116400,8.07,8.38,7.8,8.37,4116400,0.0,1.0
2014-01-16,8.15,8.175,7.86,7.98,1991400,8.15,8.175,7.86,7.98,1991400,0.0,1.0
2014-01-17,8.08,8.23,8.04,8.14,1628600,8.08,8.23,8.04,8.14,1628600,0.0,1.0
2014-01-21,8.24,8.34,7.94,8.18,2609000,8.24,8.34,7.94,8.18,2609000,0.0,1.0
2014-01-22,8.04,8.41,7.94,8.28,6140900,8.04,8.41,7.94,8.28,6140900,0.0,1.0
2014-01-23,8.01,8.26,7.83,8.18,18667600,8.01,8.26,7.83,8.18,18667600,0.0,1.0
2014-01-24,7.64,8.09,7.62,7.94,8206200,7.64,8.09,7.62,7.94,8206200,0.0,1.0
2014-01-27,7.1,7.64,6.85,7.61,5999200,7.1,7.64,6.85,7.61,5999200,0.0,1.0
2014-01-28,6.96,7.22,6.8104,6.93,8426200,6.96,7.22,6.8104,6.93,8426200,0.0,1.0
2014-01-29,6.92,7.1,6.84,7.04,3323200,6.92,7.1,6.84,7.04,3323200,0.0,1.0
2014-01-30,7.02,7.24,6.93,6.96,4509800,7.02,7.24,6.93,6.96,4509800,0.0,1.0
2014-01-31,6.88,7.02,6.78,6.88,2659700,6.88,7.02,6.78,6.88,2659700,0.0,1.0
2014-02-03,6.53,6.9,6.49,6.88,2718000,6.53,6.9,6.49,6.88,2718000,0.0,1.0
2014-02-04,6.62,6.729,6.4877,6.55,2103700,6.62,6.729,6.4877,6.55,2103700,0.0,1.0
2014-02-05,6.54,6.63,6.28,6.6,2941200,6.54,6.63,6.28,6.6,2941200,0.0,1.0
2014-02-06,6.6,6.6697,6.45,6.54,2043800,6.6,6.6697,6.45,6.54,2043800,0.0,1.0
2014-02-07,7.2,7.23,6.55,6.58,3215700,7.2,7.23,6.55,6.58,3215700,0.0,1.0
2014-02-10,7.27,7.39,7.021,7.16,2850500,7.27,7.39,7.021,7.16,2850500,0.0,1.0
2014-02-11,7.26,7.43,7.1904,7.31,1615400,7.26,7.43,7.1904,7.31,1615400,0.0,1.0
2014-02-12,7.28,7.37,7.1667,7.27,3568600,7.28,7.37,7.1667,7.27,3568600,0.0,1.0
2014-02-13,7.28,7.37,7.1102,7.18,1745200,7.28,7.37,7.1102,7.18,1745200,0.0,1.0
2014-02-14,7.21,7.49,7.15,7.29,1595700,7.21,7.49,7.15,7.29,1595700,0.0,1.0
2014-02-18,7.28,7.34,7.21,7.27,1923600,7.28,7.34,7.21,7.27,1923600,0.0,1.0
2014-02-19,7.18,7.32,7.1,7.24,2199900,7.18,7.32,7.1,7.24,2199900,0.0,1.0
2014-02-20,7.16,7.26,6.9726,7.16,2746400,7.16,7.26,6.9726,7.16,2746400,0.0,1.0
2014-02-21,7.02,7.13,6.38,6.96,5245000,7.02,7.13,6.38,6.96,5245000,0.0,1.0
2014-02-24,6.93,7.12,6.9,7.03,1738000,6.93,7.12,6.9,7.03,1738000,0.0,1.0
2014-02-25,7.04,7.07,6.9,6.9,1838200,7.04,7.07,6.9,6.9,1838200,0.0,1.0
2014-02-26,7.28,7.41,6.97,7.05,4577200,7.28,7.41,6.97,7.05,4577200,0.0,1.0
2014-02-27,7.3,7.35,7.18,7.28,2089400,7.3,7.35,7.18,7.28,2089400,0.0,1.0
2014-02-28,7.06,7.48,6.935,7.33,3071800,7.06,7.48,6.935,7.33,3071800,0.0,1.0
2014-03-03,7.17,7.19,6.8,6.94,1855500,7.17,7.19,6.8,6.94,1855500,0.0,1.0
2014-03-04,7.38,7.51,7.17,7.24,2487600,7.38,7.51,7.17,7.24,2487600,0.0,1.0
2014-03-05,7.39,7.58,7.33,7.39,1737600,7.39,7.58,7.33,7.39,1737600,0.0,1.0
2014-03-06,6.9,7.4,6.85,7.4,3135900,6.9,7.4,6.85,7.4,3135900,0.0,1.0
2014-03-07,6.79,6.99,6.66,6.98,2491100,6.79,6.99,6.66,6.98,2491100,0.0,1.0
2014-03-10,6.67,6.84,6.61,6.76,2963200,6.67,6.84,6.61,6.76,2963200,0.0,1.0
2014-03-11,6.39,6.78,6.36,6.66,7097300,6.39,6.78,6.36,6.66,7097300,0.0,1.0
2014-03-12,6.27,6.5,6.14,6.35,5091300,6.27,6.5,6.14,6.35,5091300,0.0,1.0
2014-03-13,6.13,6.35,6.1,6.28,2780700,6.13,6.35,6.1,6.28,2780700,0.0,1.0
2014-03-14,6.27,6.305,6.05,6.1,1856300,6.27,6.305,6.05,6.1,1856300,0.0,1.0
2014-03-17,6.14,6.35,6.0416,6.0416,1452900,6.14,6.35,6.0416,6.0416,1452900,0.0,1.0
2014-03-18,6.29,6.36,6.15,6.17,1206900,6.29,6.36,6.15,6.17,1206900,0.0,1.0
2014-03-19,6.4,6.47,6.23,6.28,1842600,6.4,6.47,6.23,6.28,1842600,0.0,1.0
2014-03-20,6.5,6.5,6.25,6.38,2342700,6.5,6.5,6.25,6.38,2342700,0.0,1.0
2014-03-21,6.29,6.61,6.18,6.51,4100200,6.29,6.61,6.18,6.51,4100200,0.0,1.0
2014-03-24,6.27,6.36,6.06,6.2,3369500,6.27,6.36,6.06,6.2,3369500,0.0,1.0
2014-03-25,6.44,6.66,6.23,6.61,5342100,6.44,6.66,6.23,6.61,5342100,0.0,1.0
2014-03-26,3.905,4.5,3.87,4.46,54477800,3.905,4.5,3.87,4.46,54477800,0.0,1.0
2014-03-27,3.86,4.08,3.85,4.07,10767200,3.86,4.08,3.85,4.07,10767200,0.0,1.0
2014-03-28,3.38,3.91,3.37,3.9,22914800,3.38,3.91,3.37,3.9,22914800,0.0,1.0
2014-03-31,3.54,3.65,3.43,3.43,15558200,3.54,3.65,3.43,3.43,15558200,0.0,1.0
2014-04-01,3.67,3.72,3.58,3.67,7169400,3.67,3.72,3.58,3.67,7169400,0.0,1.0
2014-04-02,3.69,3.77,3.65,3.72,5553500,3.69,3.77,3.65,3.72,5553500,0.0,1.0
2014-04-03,3.58,3.73,3.53,3.7,4755500,3.58,3.73,3.53,3.7,4755500,0.0,1.0
2014-04-04,3.62,3.75,3.5,3.74,9419300,3.62,3.75,3.5,3.74,9419300,0.0,1.0
2014-04-07,3.62,3.729,3.53,3.65,5342800,3.62,3.729,3.53,3.65,5342800,0.0,1.0
2014-04-08,3.73,3.75,3.6,3.67,3893500,3.73,3.75,3.6,3.67,3893500,0.0,1.0
2014-04-09,3.8,3.84,3.7,3.77,4461600,3.8,3.84,3.7,3.77,4461600,0.0,1.0
2014-04-10,3.56,3.82,3.55,3.82,5288100,3.56,3.82,3.55,3.82,5288100,0.0,1.0
2014-04-11,3.37,3.59,3.35,3.51,5925800,3.37,3.59,3.35,3.51,5925800,0.0,1.0
2014-04-14,3.32,3.4699,3.23,3.45,5346900,3.32,3.4699,3.23,3.45,5346900,0.0,1.0
2014-04-15,3.22,3.35,3.02,3.34,9549800,3.22,3.35,3.02,3.34,9549800,0.0,1.0
2014-04-16,3.32,3.33,3.169,3.23,6960000,3.32,3.33,3.169,3.23,6960000,0.0,1.0
2014-04-17,3.29,3.44,3.2589,3.28,2688100,3.29,3.44,3.2589,3.28,2688100,0.0,1.0
2014-04-21,3.35,3.39,3.2,3.33,3387100,3.35,3.39,3.2,3.33,3387100,0.0,1.0
2014-04-22,3.58,3.59,3.37,3.37,4187200,3.58,3.59,3.37,3.37,4187200,0.0,1.0
2014-04-23,3.45,3.6,3.39,3.59,4036900,3.45,3.6,3.39,3.59,4036900,0.0,1.0
2014-04-24,3.405,3.49,3.3,3.46,2641600,3.405,3.49,3.3,3.46,2641600,0.0,1.0
2014-04-25,3.26,3.39,3.26,3.35,3052000,3.26,3.39,3.26,3.35,3052000,0.0,1.0
2014-04-28,3.32,3.39,3.2,3.37,3697800,3.32,3.39,3.2,3.37,3697800,0.0,1.0
2014-04-29,3.38,3.425,3.32,3.37,3644300,3.38,3.425,3.32,3.37,3644300,0.0,1.0
2014-04-30,3.54,3.57,3.39,3.4,3572700,3.54,3.57,3.39,3.4,3572700,0.0,1.0
2014-05-01,3.52,3.63,3.47,3.57,4040400,3.52,3.63,3.47,3.57,4040400,0.0,1.0
2014-05-02,3.32,3.51,3.21,3.5,5802300,3.32,3.51,3.21,3.5,5802300,0.0,1.0
2014-05-05,3.35,3.405,3.26,3.34,2211300,3.35,3.405,3.26,3.34,2211300,0.0,1.0
2014-05-06,3.26,3.38,3.22,3.33,2824300,3.26,3.38,3.22,3.33,2824300,0.0,1.0
2014-05-07,3.4,3.41,3.15,3.3,3559500,3.4,3.41,3.15,3.3,3559500,0.0,1.0
2014-05-08,3.39,3.52,3.38,3.42,3001900,3.39,3.52,3.38,3.42,3001900,0.0,1.0
2014-05-09,3.45,3.46,3.23,3.36,3317000,3.45,3.46,3.23,3.36,3317000,0.0,1.0
2014-05-12,3.56,3.571,3.43,3.45,2542200,3.56,3.571,3.43,3.45,2542200,0.0,1.0
2014-05-13,3.44,3.57,3.411,3.57,1733200,3.44,3.57,3.411,3.57,1733200,0.0,1.0
2014-05-14,3.4,3.53,3.31,3.45,1918000,3.4,3.53,3.31,3.45,1918000,0.0,1.0
2014-05-15,3.43,3.45,3.3,3.35,1799500,3.43,3.45,3.3,3.35,1799500,0.0,1.0
2014-05-16,3.33,3.42,3.27,3.42,1697000,3.33,3.42,3.27,3.42,1697000,0.0,1.0
2014-05-19,3.38,3.42,3.28,3.3,1507400,3.38,3.42,3.28,3.3,1507400,0.0,1.0
2014-05-20,3.285,3.4,3.26,3.39,2337000,3.285,3.4,3.26,3.39,2337000,0.0,1.0
2014-05-21,3.27,3.35,3.23,3.29,1798100,3.27,3.35,3.23,3.29,1798100,0.0,1.0
2014-05-22,3.37,3.4,3.25,3.29,2054400,3.37,3.4,3.25,3.29,2054400,0.0,1.0
2014-05-23,3.44,3.44,3.33,3.38,1351400,3.44,3.44,3.33,3.38,1351400,0.0,1.0
2014-05-27,3.43,3.55,3.38,3.45,2274900,3.43,3.55,3.38,3.45,2274900,0.0,1.0
2014-05-28,3.39,3.49,3.35,3.45,2082800,3.39,3.49,3.35,3.45,2082800,0.0,1.0
2014-05-29,3.38,3.4599,3.35,3.4,1425300,3.38,3.4599,3.35,3.4,1425300,0.0,1.0
2014-05-30,3.31,3.45,3.27,3.4,2388400,3.31,3.45,3.27,3.4,2388400,0.0,1.0
2014-06-02,3.26,3.37,3.23,3.31,2648800,3.26,3.37,3.23,3.31,2648800,0.0,1.0
2014-06-03,3.23,3.28,3.21,3.27,2173700,3.23,3.28,3.21,3.27,2173700,0.0,1.0
2014-06-04,3.24,3.26,3.18,3.21,1890700,3.24,3.26,3.18,3.21,1890700,0.0,1.0
2014-06-05,3.28,3.35,3.25,3.28,3191600,3.28,3.35,3.25,3.28,3191600,0.0,1.0
2014-06-06,3.31,3.37,3.255,3.37,1660900,3.31,3.37,3.255,3.37,1660900,0.0,1.0
2014-06-09,3.51,3.51,3.28,3.3,3669400,3.51,3.51,3.28,3.3,3669400,0.0,1.0
2014-06-10,3.54,3.58,3.415,3.5,2279100,3.54,3.58,3.415,3.5,2279100,0.0,1.0
2014-06-11,3.46,3.55,3.38,3.5,1372200,3.46,3.55,3.38,3.5,1372200,0.0,1.0
2014-06-12,3.45,3.61,3.41,3.48,3030200,3.45,3.61,3.41,3.48,3030200,0.0,1.0
2014-06-13,3.5,3.57,3.4514,3.48,1973900,3.5,3.57,3.4514,3.48,1973900,0.0,1.0
2014-06-16,3.56,3.605,3.47,3.5,2038500,3.56,3.605,3.47,3.5,2038500,0.0,1.0
2014-06-17,3.63,3.71,3.51,3.54,3411900,3.63,3.71,3.51,3.54,3411900,0.0,1.0
2014-06-18,3.65,3.6781,3.53,3.64,1466500,3.65,3.6781,3.53,3.64,1466500,0.0,1.0
2014-06-19,3.64,3.68,3.58,3.65,993900,3.64,3.68,3.58,3.65,993900,0.0,1.0
2014-06-20,3.71,3.77,3.58,3.64,4932800,3.71,3.77,3.58,3.64,4932800,0.0,1.0
2014-06-23,3.68,3.8,3.65,3.73,1783800,3.68,3.8,3.65,3.73,1783800,0.0,1.0
2014-06-24,3.64,3.78,3.62,3.69,2144500,3.64,3.78,3.62,3.69,2144500,0.0,1.0
2014-06-25,3.65,3.7,3.55,3.61,1633600,3.65,3.7,3.55,3.61,1633600,0.0,1.0
2014-06-26,3.54,3.67,3.505,3.66,2819900,3.54,3.67,3.505,3.66,2819900,0.0,1.0
2014-06-27,3.47,3.58,3.39,3.51,3935500,3.47,3.58,3.39,3.51,3935500,0.0,1.0
2014-06-30,3.39,3.51,3.38,3.5,2776500,3.39,3.51,3.38,3.5,2776500,0.0,1.0
2014-07-01,3.44,3.48,3.35,3.4,8587100,3.44,3.48,3.35,3.4,8587100,0.0,1.0
2014-07-02,3.6,3.65,3.44,3.48,4918900,3.6,3.65,3.44,3.48,4918900,0.0,1.0
2014-07-03,3.51,3.64,3.45,3.63,1438600,3.51,3.64,3.45,3.63,1438600,0.0,1.0
2014-07-07,3.42,3.63,3.4,3.61,2699100,3.42,3.63,3.4,3.61,2699100,0.0,1.0
2014-07-08,3.34,3.45,3.3,3.43,2825000,3.34,3.45,3.3,3.43,2825000,0.0,1.0
2014-07-09,3.33,3.4,3.28,3.4,1754700,3.33,3.4,3.28,3.4,1754700,0.0,1.0
2014-07-10,3.25,3.33,3.22,3.26,2027400,3.25,3.33,3.22,3.26,2027400,0.0,1.0
2014-07-11,3.325,3.395,3.25,3.25,1728800,3.325,3.395,3.25,3.25,1728800,0.0,1.0
2014-07-14,4.09,4.14,3.45,3.68,38142800,4.09,4.14,3.45,3.68,38142800,0.0,1.0
2014-07-15,3.6599,4.1,3.64,4.08,16956300,3.6599,4.1,3.64,4.08,16956300,0.0,1.0
2014-07-16,3.65,3.8,3.61,3.7,4790800,3.65,3.8,3.61,3.7,4790800,0.0,1.0
2014-07-17,3.43,3.63,3.4,3.6,7299900,3.43,3.63,3.4,3.6,7299900,0.0,1.0
2014-07-18,3.5,3.55,3.42,3.46,4294600,3.5,3.55,3.42,3.46,4294600,0.0,1.0
2014-07-21,3.58,3.629,3.4,3.48,3102400,3.58,3.629,3.4,3.48,3102400,0.0,1.0
2014-07-22,3.59,3.72,3.55,3.62,2999300,3.59,3.72,3.55,3.62,2999300,0.0,1.0
2014-07-23,3.78,3.79,3.61,3.65,5733100,3.78,3.79,3.61,3.65,5733100,0.0,1.0
2014-07-24,4.21,4.21,3.7523,3.8,11870000,4.21,4.21,3.7523,3.8,11870000,0.0,1.0
2014-07-25,4.19,4.3,4.07,4.1,6997000,4.19,4.3,4.07,4.1,6997000,0.0,1.0
2014-07-28,4.4,4.55,4.08,4.2,10349500,4.4,4.55,4.08,4.2,10349500,0.0,1.0
2014-07-29,4.33,4.44,4.16,4.4,4020000,4.33,4.44,4.16,4.4,4020000,0.0,1.0
2014-07-30,4.27,4.43,4.24,4.33,2521600,4.27,4.43,4.24,4.33,2521600,0.0,1.0
2014-07-31,4.03,4.22,4.0,4.22,5028300,4.03,4.22,4.0,4.22,5028300,0.0,1.0
2014-08-01,4.19,4.26,3.98,4.12,5254700,4.19,4.26,3.98,4.12,5254700,0.0,1.0
2014-08-04,4.11,4.24,4.04,4.24,2442000,4.11,4.24,4.04,4.24,2442000,0.0,1.0
2014-08-05,4.13,4.18,4.03,4.09,2191500,4.13,4.18,4.03,4.09,2191500,0.0,1.0
2014-08-06,4.09,4.16,4.05,4.1,1969100,4.09,4.16,4.05,4.1,1969100,0.0,1.0
2014-08-07,4.1,4.1799,4.03,4.09,2093300,4.1,4.1799,4.03,4.09,2093300,0.0,1.0
2014-08-08,4.21,4.27,4.06,4.1,2893400,4.21,4.27,4.06,4.1,2893400,0.0,1.0
2014-08-11,4.23,4.32,4.16,4.24,1741800,4.23,4.32,4.16,4.24,1741800,0.0,1.0
2014-08-12,4.15,4.23,4.14,4.22,1347200,4.15,4.23,4.14,4.22,1347200,0.0,1.0
2014-08-13,4.24,4.27,4.15,4.16,1706900,4.24,4.27,4.15,4.16,1706900,0.0,1.0
2014-08-14,4.24,4.28,4.17,4.2,1436200,4.24,4.28,4.17,4.2,1436200,0.0,1.0
2014-08-15,4.2,4.32,4.12,4.29,2053000,4.2,4.32,4.12,4.29,2053000,0.0,1.0
2014-08-18,4.25,4.31,4.15,4.24,2162400,4.25,4.31,4.15,4.24,2162400,0.0,1.0
2014-08-19,4.13,4.28,4.08,4.28,2626000,4.13,4.28,4.08,4.28,2626000,0.0,1.0
2014-08-20,4.11,4.1699,4.08,4.11,1221500,4.11,4.1699,4.08,4.11,1221500,0.0,1.0
2014-08-21,4.09,4.18,4.05,4.1,1331800,4.09,4.18,4.05,4.1,1331800,0.0,1.0
2014-08-22,4.11,4.14,4.06,4.09,995100,4.11,4.14,4.06,4.09,995100,0.0,1.0
2014-08-25,4.1,4.23,4.08,4.15,2062800,4.1,4.23,4.08,4.15,2062800,0.0,1.0
2014-08-26,4.15,4.2,4.11,4.11,2122800,4.15,4.2,4.11,4.11,2122800,0.0,1.0
2014-08-27,4.12,4.195,4.08,4.16,1894400,4.12,4.195,4.08,4.16,1894400,0.0,1.0
2014-08-28,4.04,4.16,4.03,4.1,2095800,4.04,4.16,4.03,4.1,2095800,0.0,1.0
2014-08-29,4.14,4.14,4.03,4.06,1392500,4.14,4.14,4.03,4.06,1392500,0.0,1.0
2014-09-02,1.85,2.0603,1.84,1.92,43235200,1.85,2.0603,1.84,1.92,43235200,0.0,1.0
2014-09-03,1.9,1.94,1.85,1.85,17254500,1.9,1.94,1.85,1.85,17254500,0.0,1.0
2014-09-04,1.85,1.91,1.85,1.9,9458300,1.85,1.91,1.85,1.9,9458300,0.0,1.0
2014-09-05,1.85,1.89,1.84,1.85,5458800,1.85,1.89,1.84,1.85,5458800,0.0,1.0
2014-09-08,1.86,1.89,1.84,1.89,3227900,1.86,1.89,1.84,1.89,3227900,0.0,1.0
2014-09-09,1.86,1.92,1.85,1.85,4001100,1.86,1.92,1.85,1.85,4001100,0.0,1.0
2014-09-10,1.89,1.9101,1.84,1.86,3919300,1.89,1.9101,1.84,1.86,3919300,0.0,1.0
2014-09-11,1.91,1.95,1.88,1.89,2890200,1.91,1.95,1.88,1.89,2890200,0.0,1.0
2014-09-12,1.87,1.93,1.85,1.92,3642100,1.87,1.93,1.85,1.92,3642100,0.0,1.0
2014-09-15,1.74,1.855,1.74,1.85,4566200,1.74,1.855,1.74,1.85,4566200,0.0,1.0
2014-09-16,1.62,1.75,1.6,1.75,7889100,1.62,1.75,1.6,1.75,7889100,0.0,1.0
2014-09-17,1.7,1.72,1.62,1.63,3013200,1.7,1.72,1.62,1.63,3013200,0.0,1.0
2014-09-18,1.72,1.75,1.7,1.72,2125600,1.72,1.75,1.7,1.72,2125600,0.0,1.0
2014-09-19,1.7,1.74,1.68,1.71,7163500,1.7,1.74,1.68,1.71,7163500,0.0,1.0
2014-09-22,1.65,1.75,1.65,1.75,2087800,1.65,1.75,1.65,1.75,2087800,0.0,1.0
2014-09-23,1.57,1.67,1.55,1.65,6524200,1.57,1.67,1.55,1.65,6524200,0.0,1.0
2014-09-24,1.59,1.6301,1.57,1.58,4844611,1.59,1.6301,1.57,1.58,4844611,0.0,1.0
2014-09-25,1.55,1.61,1.55,1.6,4369648,1.55,1.61,1.55,1.6,4369648,0.0,1.0
2014-09-26,1.56,1.5798,1.51,1.56,6118201,1.56,1.5798,1.51,1.56,6118201,0.0,1.0
2014-09-29,1.59,1.8,1.58,1.8,13174297,1.59,1.8,1.58,1.8,13174297,0.0,1.0
2014-09-30,1.53,1.61,1.52,1.6,4158826,1.53,1.61,1.52,1.6,4158826,0.0,1.0
2014-10-01,1.51,1.63,1.48,1.58,5015630,1.51,1.63,1.48,1.58,5015630,0.0,1.0
2014-10-02,1.51,1.5275,1.48,1.52,4406054,1.51,1.5275,1.48,1.52,4406054,0.0,1.0
2014-10-03,1.52,1.54,1.5,1.52,2019033,1.52,1.54,1.5,1.52,2019033,0.0,1.0
2014-10-06,1.52,1.53,1.5,1.5,2265882,1.52,1.53,1.5,1.5,2265882,0.0,1.0
2014-10-07,1.52,1.61,1.49,1.5,3644718,1.52,1.61,1.49,1.5,3644718,0.0,1.0
2014-10-08,1.55,1.55,1.48,1.51,2371944,1.55,1.55,1.48,1.51,2371944,0.0,1.0
2014-10-09,1.55,1.59,1.52,1.55,3021687,1.55,1.59,1.52,1.55,3021687,0.0,1.0
2014-10-10,1.45,1.5799,1.45,1.55,2854243,1.45,1.5799,1.45,1.55,2854243,0.0,1.0
2014-10-13,1.46,1.51,1.35,1.44,2390278,1.46,1.51,1.35,1.44,2390278,0.0,1.0
2014-10-14,1.52,1.53,1.45,1.49,1565791,1.52,1.53,1.45,1.49,1565791,0.0,1.0
2014-10-15,1.55,1.57,1.45,1.5,2003558,1.55,1.57,1.45,1.5,2003558,0.0,1.0
2014-10-16,1.62,1.65,1.51,1.53,2023228,1.62,1.65,1.51,1.53,2023228,0.0,1.0
2014-10-17,1.575,1.68,1.55,1.68,1287924,1.575,1.68,1.55,1.68,1287924,0.0,1.0
2014-10-20,1.65,1.65,1.53,1.53,1339929,1.65,1.65,1.53,1.53,1339929,0.0,1.0
2014-10-21,1.6,1.65,1.57,1.65,1226408,1.6,1.65,1.57,1.65,1226408,0.0,1.0
2014-10-22,1.59,1.62,1.57,1.6,1280920,1.59,1.62,1.57,1.6,1280920,0.0,1.0
2014-10-23,1.64,1.64,1.59,1.6,1480613,1.64,1.64,1.59,1.6,1480613,0.0,1.0
2014-10-24,1.69,1.7,1.5905,1.64,2071591,1.69,1.7,1.5905,1.64,2071591,0.0,1.0
2014-10-27,1.7,1.72,1.63,1.67,2413039,1.7,1.72,1.63,1.67,2413039,0.0,1.0
2014-10-28,1.75,1.76,1.6725,1.69,2130491,1.75,1.76,1.6725,1.69,2130491,0.0,1.0
2014-10-29,1.7,1.75,1.7,1.73,1629655,1.7,1.75,1.7,1.73,1629655,0.0,1.0
2014-10-30,1.72,1.72,1.64,1.69,1647996,1.72,1.72,1.64,1.69,1647996,0.0,1.0
2014-10-31,1.7,1.77,1.68,1.75,2006838,1.7,1.77,1.68,1.75,2006838,0.0,1.0
2014-11-03,1.7,1.715,1.66,1.69,2345596,1.7,1.715,1.66,1.69,2345596,0.0,1.0
2014-11-04,1.65,1.72,1.61,1.69,2348901,1.65,1.72,1.61,1.69,2348901,0.0,1.0
2014-11-05,1.7,1.83,1.67,1.72,5679444,1.7,1.83,1.67,1.72,5679444,0.0,1.0
2014-11-06,1.67,1.75,1.66,1.74,1746833,1.67,1.75,1.66,1.74,1746833,0.0,1.0
2014-11-07,1.74,1.75,1.65,1.66,1977908,1.74,1.75,1.65,1.66,1977908,0.0,1.0
2014-11-10,1.79,1.81,1.73,1.75,2810983,1.79,1.81,1.73,1.75,2810983,0.0,1.0
2014-11-11,1.77,1.82,1.76,1.79,2036795,1.77,1.82,1.76,1.79,2036795,0.0,1.0
2014-11-12,1.81,1.82,1.7,1.77,2868952,1.81,1.82,1.7,1.77,2868952,0.0,1.0
2014-11-13,1.76,1.88,1.76,1.82,2112320,1.76,1.88,1.76,1.82,2112320,0.0,1.0
2014-11-14,1.73,1.8,1.71,1.79,1517561,1.73,1.8,1.71,1.79,1517561,0.0,1.0
2014-11-17,1.76,1.78,1.71,1.75,978750,1.76,1.78,1.71,1.75,978750,0.0,1.0
2014-11-18,1.74,1.8,1.72,1.78,1320110,1.74,1.8,1.72,1.78,1320110,0.0,1.0
2014-11-19,1.7,1.73,1.63,1.69,1592808,1.7,1.73,1.63,1.69,1592808,0.0,1.0
2014-11-20,1.74,1.77,1.65,1.69,1310594,1.74,1.77,1.65,1.69,1310594,0.0,1.0
2014-11-21,1.76,1.78,1.69,1.78,1504644,1.76,1.78,1.69,1.78,1504644,0.0,1.0
2014-11-24,1.73,1.77,1.7,1.75,1335276,1.73,1.77,1.7,1.75,1335276,0.0,1.0
2014-11-25,1.72,1.74,1.68,1.72,1218280,1.72,1.74,1.68,1.72,1218280,0.0,1.0
2014-11-26,1.76,1.76,1.68,1.72,1090735,1.76,1.76,1.68,1.72,1090735,0.0,1.0
2014-11-28,1.66,1.76,1.66,1.75,929178,1.66,1.76,1.66,1.75,929178,0.0,1.0
2014-12-01,1.49,1.65,1.39,1.65,8213739,1.49,1.65,1.39,1.65,8213739,0.0,1.0
2014-12-02,1.45,1.52,1.43,1.46,4737658,1.45,1.52,1.43,1.46,4737658,0.0,1.0
2014-12-03,1.5,1.51,1.43,1.43,1881009,1.5,1.51,1.43,1.43,1881009,0.0,1.0
2014-12-04,1.46,1.5,1.43,1.43,912942,1.46,1.5,1.43,1.43,912942,0.0,1.0
2014-12-05,1.41,1.47,1.4,1.45,1908418,1.41,1.47,1.4,1.45,1908418,0.0,1.0
2014-12-08,1.32,1.4,1.28,1.4,3869722,1.32,1.4,1.28,1.4,3869722,0.0,1.0
2014-12-09,1.39,1.43,1.28,1.28,2205815,1.39,1.43,1.28,1.28,2205815,0.0,1.0
2014-12-10,1.35,1.42,1.34,1.41,1674598,1.35,1.42,1.34,1.41,1674598,0.0,1.0
2014-12-11,1.4,1.41,1.34,1.37,1440470,1.4,1.41,1.34,1.37,1440470,0.0,1.0
2014-12-12,1.4,1.41,1.36,1.37,874500,1.4,1.41,1.36,1.37,874500,0.0,1.0
2014-12-15,1.36,1.44,1.35,1.44,2165484,1.36,1.44,1.35,1.44,2165484,0.0,1.0
2014-12-16,1.31,1.4,1.31,1.35,1960649,1.31,1.4,1.31,1.35,1960649,0.0,1.0
2014-12-17,1.36,1.37,1.29,1.31,4195619,1.36,1.37,1.29,1.31,4195619,0.0,1.0
2014-12-18,1.35,1.41,1.3,1.38,4019019,1.35,1.41,1.3,1.38,4019019,0.0,1.0
2014-12-19,1.33,1.42,1.32,1.39,12186749,1.33,1.42,1.32,1.39,12186749,0.0,1.0
2014-12-22,1.3,1.33,1.28,1.32,2827973,1.3,1.33,1.28,1.32,2827973,0.0,1.0
2014-12-23,1.3,1.33,1.26,1.3,2501624,1.3,1.33,1.26,1.3,2501624,0.0,1.0
2014-12-24,1.29,1.31,1.27,1.3,803742,1.29,1.31,1.27,1.3,803742,0.0,1.0
2014-12-26,1.33,1.34,1.26,1.27,1667597,1.33,1.34,1.26,1.27,1667597,0.0,1.0
2014-12-29,1.35,1.36,1.3,1.3,2776171,1.35,1.36,1.3,1.3,2776171,0.0,1.0
2014-12-30,1.35,1.38,1.32,1.33,3472271,1.35,1.38,1.32,1.33,3472271,0.0,1.0
2014-12-31,1.44,1.48,1.32,1.33,2932389,1.44,1.48,1.32,1.33,2932389,0.0,1.0
2015-01-02,1.65,1.7,1.46,1.47,5256481,1.65,1.7,1.46,1.47,5256481,0.0,1.0
2015-01-05,1.63,1.7,1.5435,1.67,2290484,1.63,1.7,1.5435,1.67,2290484,0.0,1.0
2015-01-06,1.58,1.64,1.56,1.64,1687215,1.58,1.64,1.56,1.64,1687215,0.0,1.0
2015-01-07,1.63,1.63,1.595,1.6,1407375,1.63,1.63,1.595,1.6,1407375,0.0,1.0
2015-01-08,1.79,1.98,1.67,1.67,9785422,1.79,1.98,1.67,1.67,9785422,0.0,1.0
2015-01-09,1.76,1.824,1.7,1.82,2068031,1.76,1.824,1.7,1.82,2068031,0.0,1.0
2015-01-12,1.65,1.8,1.63,1.79,2127955,1.65,1.8,1.63,1.79,2127955,0.0,1.0
2015-01-13,1.65,1.73,1.61,1.67,1501168,1.65,1.73,1.61,1.67,1501168,0.0,1.0
2015-01-14,1.67,1.755,1.63,1.63,987209,1.67,1.755,1.63,1.63,987209,0.0,1.0
2015-01-15,1.645,1.765,1.62,1.65,1395843,1.645,1.765,1.62,1.65,1395843,0.0,1.0
2015-01-16,1.66,1.72,1.61,1.63,1529108,1.66,1.72,1.61,1.63,1529108,0.0,1.0
2015-01-20,1.73,1.73,1.61,1.65,1854655,1.73,1.73,1.61,1.65,1854655,0.0,1.0
2015-01-21,1.64,1.74,1.62,1.72,1513817,1.64,1.74,1.62,1.72,1513817,0.0,1.0
2015-01-22,1.62,1.66,1.6,1.64,1647988,1.62,1.66,1.6,1.64,1647988,0.0,1.0
2015-01-23,1.63,1.65,1.6,1.6,1764705,1.63,1.65,1.6,1.6,1764705,0.0,1.0
2015-01-26,1.72,1.73,1.61,1.63,1731176,1.72,1.73,1.61,1.63,1731176,0.0,1.0
2015-01-27,1.78,1.79,1.71,1.73,1093033,1.78,1.79,1.71,1.73,1093033,0.0,1.0
2015-01-28,2.04,2.08,1.79,1.79,13484235,2.04,2.08,1.79,1.79,13484235,0.0,1.0
2015-01-29,1.97,2.11,1.87,2.05,6134874,1.97,2.11,1.87,2.05,6134874,0.0,1.0
2015-01-30,1.87,1.97,1.811,1.95,3254611,1.87,1.97,1.811,1.95,3254611,0.0,1.0
2015-02-02,1.83,1.95,1.8,1.95,2882205,1.83,1.95,1.8,1.95,2882205,0.0,1.0
2015-02-03,1.91,1.93,1.81,1.85,3897662,1.91,1.93,1.81,1.85,3897662,0.0,1.0
2015-02-04,1.85,1.91,1.8,1.91,2425218,1.85,1.91,1.8,1.91,2425218,0.0,1.0
2015-02-05,1.9,1.96,1.86,1.87,2306486,1.9,1.96,1.86,1.87,2306486,0.0,1.0
2015-02-06,1.91,2.005,1.88,1.9,3214707,1.91,2.005,1.88,1.9,3214707,0.0,1.0
2015-02-09,1.89,1.99,1.86,1.91,2305451,1.89,1.99,1.86,1.91,2305451,0.0,1.0
2015-02-10,2.19,2.21,1.89,1.92,8221529,2.19,2.21,1.89,1.92,8221529,0.0,1.0
2015-02-11,2.16,2.42,2.1,2.24,8509151,2.16,2.42,2.1,2.24,8509151,0.0,1.0
2015-02-12,2.28,2.33,2.16,2.18,4813700,2.28,2.33,2.16,2.18,4813700,0.0,1.0
2015-02-13,2.48,2.52,2.25,2.26,7204583,2.48,2.52,2.25,2.26,7204583,0.0,1.0
2015-02-17,2.67,2.71,2.47,2.5,7661606,2.67,2.71,2.47,2.5,7661606,0.0,1.0
2015-02-18,2.73,2.78,2.5,2.76,6906576,2.73,2.78,2.5,2.76,6906576,0.0,1.0
2015-02-19,2.82,2.99,2.75,2.95,8672892,2.82,2.99,2.75,2.95,8672892,0.0,1.0
2015-02-20,2.74,2.91,2.73,2.9,6166344,2.74,2.91,2.73,2.9,6166344,0.0,1.0
2015-02-23,2.75,2.78,2.67,2.71,4721432,2.75,2.78,2.67,2.71,4721432,0.0,1.0
2015-02-24,2.69,2.77,2.59,2.72,6831172,2.69,2.77,2.59,2.72,6831172,0.0,1.0
2015-02-25,2.69,2.75,2.5,2.5,5308331,2.69,2.75,2.5,2.5,5308331,0.0,1.0
2015-02-26,2.93,2.94,2.63,2.7,6088120,2.93,2.94,2.63,2.7,6088120,0.0,1.0
2015-02-27,2.93,3.0,2.83,2.93,5737818,2.93,3.0,2.83,2.93,5737818,0.0,1.0
2015-03-02,3.09,3.1,2.93,2.97,4471690,3.09,3.1,2.93,2.97,4471690,0.0,1.0
2015-03-03,3.0,3.16,2.96,3.09,3734886,3.0,3.16,2.96,3.09,3734886,0.0,1.0
2015-03-04,3.05,3.1,2.97,2.98,3310630,3.05,3.1,2.97,2.98,3310630,0.0,1.0
2015-03-05,3.11,3.16,3.0,3.09,3041343,3.11,3.16,3.0,3.09,3041343,0.0,1.0
2015-03-06,3.04,3.12,3.02,3.08,2595099,3.04,3.12,3.02,3.08,2595099,0.0,1.0
2015-03-09,3.08,3.09,2.97,3.06,2192959,3.08,3.09,2.97,3.06,2192959,0.0,1.0
2015-03-10,3.03,3.11,2.96,3.01,3133223,3.03,3.11,2.96,3.01,3133223,0.0,1.0
2015-03-11,2.93,3.06,2.91,3.05,3692312,2.93,3.06,2.91,3.05,3692312,0.0,1.0
2015-03-12,2.69,2.95,2.61,2.95,5330012,2.69,2.95,2.61,2.95,5330012,0.0,1.0
2015-03-13,2.64,2.75,2.62,2.66,2435136,2.64,2.75,2.62,2.66,2435136,0.0,1.0
2015-03-16,2.64,2.7,2.59,2.64,2620423,2.64,2.7,2.59,2.64,2620423,0.0,1.0
2015-03-17,2.7,2.7,2.6,2.62,1734626,2.7,2.7,2.6,2.62,1734626,0.0,1.0
2015-03-18,2.75,2.81,2.61,2.66,2931525,2.75,2.81,2.61,2.66,2931525,0.0,1.0
2015-03-19,2.84,2.84,2.73,2.73,1581102,2.84,2.84,2.73,2.73,1581102,0.0,1.0
2015-03-20,2.82,2.99,2.745,2.85,12737463,2.82,2.99,2.745,2.85,12737463,0.0,1.0
2015-03-23,2.88,2.89,2.7,2.8,1973502,2.88,2.89,2.7,2.8,1973502,0.0,1.0
2015-03-24,2.74,2.9,2.73,2.89,2553314,2.74,2.9,2.73,2.89,2553314,0.0,1.0
2015-03-25,2.57,2.76,2.51,2.76,2969501,2.57,2.76,2.51,2.76,2969501,0.0,1.0
2015-03-26,2.49,2.6,2.45,2.54,2667414,2.49,2.6,2.45,2.54,2667414,0.0,1.0
2015-03-27,2.54,2.55,2.47,2.49,1983226,2.54,2.55,2.47,2.49,1983226,0.0,1.0
2015-03-30,2.7,2.7,2.54,2.6,1868718,2.7,2.7,2.54,2.6,1868718,0.0,1.0
2015-03-31,2.57,2.72,2.57,2.72,1801286,2.57,2.72,2.57,2.72,1801286,0.0,1.0
2015-04-01,2.6,2.635,2.52,2.55,1622530,2.6,2.635,2.52,2.55,1622530,0.0,1.0
2015-04-02,2.66,2.68,2.5699,2.62,902270,2.66,2.68,2.5699,2.62,902270,0.0,1.0
2015-04-06,2.74,2.79,2.66,2.67,1764145,2.74,2.79,2.66,2.67,1764145,0.0,1.0
2015-04-07,2.81,2.85,2.71,2.72,2715493,2.81,2.85,2.71,2.72,2715493,0.0,1.0
2015-04-08,2.85,2.86,2.7874,2.81,1614107,2.85,2.86,2.7874,2.81,1614107,0.0,1.0
2015-04-09,3.01,3.24,2.91,3.1,8752260,3.01,3.24,2.91,3.1,8752260,0.0,1.0
2015-04-10,3.04,3.1,2.98,3.1,3039164,3.04,3.1,2.98,3.1,3039164,0.0,1.0
2015-04-13,3.14,3.16,3.01,3.06,2256812,3.14,3.16,3.01,3.06,2256812,0.0,1.0
2015-04-14,3.22,3.3,3.15,3.17,4874834,3.22,3.3,3.15,3.17,4874834,0.0,1.0
2015-04-15,3.11,3.29,3.1,3.27,2974220,3.11,3.29,3.1,3.27,2974220,0.0,1.0
2015-04-16,3.1,3.19,3.055,3.11,1880601,3.1,3.19,3.055,3.11,1880601,0.0,1.0
2015-04-17,3.11,3.14,3.03,3.1,1719650,3.11,3.14,3.03,3.1,1719650,0.0,1.0
2015-04-20,3.15,3.18,3.05,3.15,1807773,3.15,3.18,3.05,3.15,1807773,0.0,1.0
2015-04-21,3.07,3.19,3.06,3.19,1734797,3.07,3.19,3.06,3.19,1734797,0.0,1.0
2015-04-22,3.12,3.17,3.06,3.11,3111157,3.12,3.17,3.06,3.11,3111157,0.0,1.0
2015-04-23,3.1,3.15,3.08,3.12,2082050,3.1,3.15,3.08,3.12,2082050,0.0,1.0
2015-04-24,3.08,3.135,3.07,3.09,1453651,3.08,3.135,3.07,3.09,1453651,0.0,1.0
2015-04-27,2.83,3.11,2.77,3.1,3309064,2.83,3.11,2.77,3.1,3309064,0.0,1.0
2015-04-28,2.76,2.9,2.65,2.83,2422222,2.76,2.9,2.65,2.83,2422222,0.0,1.0
2015-04-29,2.74,2.85,2.7045,2.75,2653280,2.74,2.85,2.7045,2.75,2653280,0.0,1.0
2015-04-30,2.57,2.75,2.51,2.7,4973362,2.57,2.75,2.51,2.7,4973362,0.0,1.0
2015-05-01,2.83,2.93,2.72,2.77,4774421,2.83,2.93,2.72,2.77,4774421,0.0,1.0
2015-05-04,2.94,2.99,2.79,2.85,4012613,2.94,2.99,2.79,2.85,4012613,0.0,1.0
2015-05-05,2.86,2.955,2.8,2.94,2597460,2.86,2.955,2.8,2.94,2597460,0.0,1.0
2015-05-06,2.95,2.95,2.83,2.9,2885450,2.95,2.95,2.83,2.9,2885450,0.0,1.0
2015-05-07,3.11,3.12,2.84,2.92,4871190,3.11,3.12,2.84,2.92,4871190,0.0,1.0
2015-05-08,3.43,3.62,3.14,3.15,13448613,3.43,3.62,3.14,3.15,13448613,0.0,1.0
2015-05-11,3.4,3.56,3.39,3.5,4325765,3.4,3.56,3.39,3.5,4325765,0.0,1.0
2015-05-12,3.68,3.76,3.26,3.35,5478250,3.68,3.76,3.26,3.35,5478250,0.0,1.0
2015-05-13,3.65,3.92,3.61,3.7,7897662,3.65,3.92,3.61,3.7,7897662,0.0,1.0
2015-05-14,3.47,3.74,3.46,3.73,6231177,3.47,3.74,3.46,3.73,6231177,0.0,1.0
2015-05-15,3.37,3.48,3.2,3.48,4978497,3.37,3.48,3.2,3.48,4978497,0.0,1.0
2015-05-18,3.34,3.44,3.25,3.33,2368757,3.34,3.44,3.25,3.33,2368757,0.0,1.0
2015-05-19,3.21,3.36,3.18,3.34,2729776,3.21,3.36,3.18,3.34,2729776,0.0,1.0
2015-05-20,3.18,3.235,3.1,3.18,2535616,3.18,3.235,3.1,3.18,2535616,0.0,1.0
2015-05-21,3.14,3.24,3.08,3.19,2070673,3.14,3.24,3.08,3.19,2070673,0.0,1.0
2015-05-22,3.15,3.16,3.04,3.14,2160356,3.15,3.16,3.04,3.14,2160356,0.0,1.0
2015-05-26,3.15,3.22,3.08,3.15,1504565,3.15,3.22,3.08,3.15,1504565,0.0,1.0
2015-05-27,3.29,3.3,3.11,3.15,2670603,3.29,3.3,3.11,3.15,2670603,0.0,1.0
2015-05-28,3.13,3.3,3.1,3.29,3375639,3.13,3.3,3.1,3.29,3375639,0.0,1.0
2015-05-29,3.15,3.22,3.13,3.19,1769150,3.15,3.22,3.13,3.19,1769150,0.0,1.0
2015-06-01,3.44,3.55,3.29,3.48,5189325,3.44,3.55,3.29,3.48,5189325,0.0,1.0
2015-06-02,3.34,3.48,3.32,3.45,2105164,3.34,3.48,3.32,3.45,2105164,0.0,1.0
2015-06-03,3.24,3.39,3.18,3.36,2607651,3.24,3.39,3.18,3.36,2607651,0.0,1.0
2015-06-04,3.28,3.29,3.18,3.25,2255063,3.28,3.29,3.18,3.25,2255063,0.0,1.0
2015-06-05,3.35,3.35,3.24,3.26,1207417,3.35,3.35,3.24,3.26,1207417,0.0,1.0
2015-06-08,3.48,3.55,3.35,3.35,2275299,3.48,3.55,3.35,3.35,2275299,0.0,1.0
2015-06-09,3.39,3.52,3.35,3.51,1696450,3.39,3.52,3.35,3.51,1696450,0.0,1.0
2015-06-10,3.45,3.47,3.33,3.39,1815630,3.45,3.47,3.33,3.39,1815630,0.0,1.0
2015-06-11,3.52,3.54,3.46,3.49,2061868,3.52,3.54,3.46,3.49,2061868,0.0,1.0
2015-06-12,3.56,3.6,3.45,3.53,2261373,3.56,3.6,3.45,3.53,2261373,0.0,1.0
2015-06-15,3.45,3.6,3.41,3.56,2819379,3.45,3.6,3.41,3.56,2819379,0.0,1.0
2015-06-16,3.47,3.54,3.4204,3.43,1659080,3.47,3.54,3.4204,3.43,1659080,0.0,1.0
2015-06-17,3.53,3.53,3.46,3.51,1435574,3.53,3.53,3.46,3.51,1435574,0.0,1.0
2015-06-18,3.57,3.635,3.515,3.56,2747008,3.57,3.635,3.515,3.56,2747008,0.0,1.0
2015-06-19,3.84,3.85,3.5,3.57,6915658,3.84,3.85,3.5,3.57,6915658,0.0,1.0
2015-06-22,3.93,3.94,3.69,3.84,3803124,3.93,3.94,3.69,3.84,3803124,0.0,1.0
2015-06-23,4.03,4.18,3.9674,3.99,4651279,4.03,4.18,3.9674,3.99,4651279,0.0,1.0
2015-06-24,3.84,4.114,3.81,4.05,2889783,3.84,4.114,3.81,4.05,2889783,0.0,1.0
2015-06-25,3.82,3.915,3.75,3.85,2298525,3.82,3.915,3.75,3.85,2298525,0.0,1.0
2015-06-26,3.77,3.8,3.51,3.8,6454798,3.77,3.8,3.51,3.8,6454798,0.0,1.0
2015-06-29,3.54,3.698,3.54,3.62,2654462,3.54,3.698,3.54,3.62,2654462,0.0,1.0
2015-06-30,3.76,3.77,3.56,3.58,2747404,3.76,3.77,3.56,3.58,2747404,0.0,1.0
2015-07-01,3.49,3.71,3.38,3.6,4620770,3.49,3.71,3.38,3.6,4620770,0.0,1.0
2015-07-02,3.44,3.48,3.335,3.48,1867752,3.44,3.48,3.335,3.48,1867752,0.0,1.0
2015-07-06,3.51,3.52,3.31,3.37,2275247,3.51,3.52,3.31,3.37,2275247,0.0,1.0
2015-07-07,3.51,3.55,3.365,3.55,1677937,3.51,3.55,3.365,3.55,1677937,0.0,1.0
2015-07-08,3.33,3.47,3.315,3.39,1969286,3.33,3.47,3.315,3.39,1969286,0.0,1.0
2015-07-09,3.43,3.51,3.38,3.39,1510523,3.43,3.51,3.38,3.39,1510523,0.0,1.0
2015-07-10,3.68,3.69,3.4601,3.47,1939679,3.68,3.69,3.4601,3.47,1939679,0.0,1.0
2015-07-13,3.79,3.85,3.72,3.78,1881892,3.79,3.85,3.72,3.78,1881892,0.0,1.0
2015-07-14,3.78,3.92,3.71,3.75,3599849,3.78,3.92,3.71,3.75,3599849,0.0,1.0
2015-07-15,3.66,3.86,3.63,3.81,2824528,3.66,3.86,3.63,3.81,2824528,0.0,1.0
2015-07-16,3.87,3.88,3.7,3.76,2299650,3.87,3.88,3.7,3.76,2299650,0.0,1.0
2015-07-17,3.91,3.95,3.82,3.89,3023815,3.91,3.95,3.82,3.89,3023815,0.0,1.0
2015-07-20,5.88,5.96,5.36,5.57,74607526,5.88,5.96,5.36,5.57,74607526,0.0,1.0
2015-07-21,6.05,6.08,5.52,5.6,22463383,6.05,6.08,5.52,5.6,22463383,0.0,1.0
2015-07-22,6.31,6.38,5.6,5.67,22854765,6.31,6.38,5.6,5.67,22854765,0.0,1.0
2015-07-23,5.88,6.35,5.76,6.32,13788459,5.88,6.35,5.76,6.32,13788459,0.0,1.0
2015-07-24,5.59,5.87,5.44,5.75,19410815,5.59,5.87,5.44,5.75,19410815,0.0,1.0
2015-07-27,5.44,5.58,5.27,5.5,6605205,5.44,5.58,5.27,5.5,6605205,0.0,1.0
2015-07-28,5.41,5.61,5.36,5.48,5544644,5.41,5.61,5.36,5.48,5544644,0.0,1.0
2015-07-29,5.6,5.75,5.38,5.47,5971706,5.6,5.75,5.38,5.47,5971706,0.0,1.0
2015-07-30,5.54,5.65,5.4535,5.53,3477203,5.54,5.65,5.4535,5.53,3477203,0.0,1.0
2015-07-31,5.73,6.12,5.5098,5.52,7412202,5.73,6.12,5.5098,5.52,7412202,0.0,1.0
2015-08-03,6.12,6.309,5.76,5.77,6499135,6.12,6.309,5.76,5.77,6499135,0.0,1.0
2015-08-04,6.62,6.6699,6.25,6.25,14632521,6.62,6.6699,6.25,6.25,14632521,0.0,1.0
2015-08-05,6.28,6.805,6.22,6.69,9712949,6.28,6.805,6.22,6.69,9712949,0.0,1.0
2015-08-06,5.89,6.4,5.84,6.3,7384782,5.89,6.4,5.84,6.3,7384782,0.0,1.0
2015-08-07,5.9,5.9897,5.65,5.91,5105851,5.9,5.9897,5.65,5.91,5105851,0.0,1.0
2015-08-10,5.98,6.2,5.93,6.0,4751059,5.98,6.2,5.93,6.0,4751059,0.0,1.0
2015-08-11,5.72,5.94,5.6,5.94,4488613,5.72,5.94,5.6,5.94,4488613,0.0,1.0
2015-08-12,5.85,5.935,5.46,5.66,6177517,5.85,5.935,5.46,5.66,6177517,0.0,1.0
2015-08-13,5.91,6.25,5.88,5.9,5528169,5.91,6.25,5.88,5.9,5528169,0.0,1.0
2015-08-14,5.82,5.95,5.67,5.89,3339445,5.82,5.95,5.67,5.89,3339445,0.0,1.0
2015-08-17,6.05,6.05,5.73,5.82,2732060,6.05,6.05,5.73,5.82,2732060,0.0,1.0
2015-08-18,5.72,6.04,5.71,6.01,3536028,5.72,6.04,5.71,6.01,3536028,0.0,1.0
2015-08-19,5.72,5.81,5.5,5.69,4445147,5.72,5.81,5.5,5.69,4445147,0.0,1.0
2015-08-20,5.4,5.65,5.39,5.59,5323450,5.4,5.65,5.39,5.59,5323450,0.0,1.0
2015-08-21,5.25,5.4,4.89,5.27,10380206,5.25,5.4,4.89,5.27,10380206,0.0,1.0
2015-08-24,5.08,5.63,4.56,4.81,8364674,5.08,5.63,4.56,4.81,8364674,0.0,1.0
2015-08-25,5.22,5.72,5.175,5.71,5337266,5.22,5.72,5.175,5.71,5337266,0.0,1.0
2015-08-26,5.64,5.64,5.1,5.47,6019404,5.64,5.64,5.1,5.47,6019404,0.0,1.0
2015-08-27,6.09,6.23,5.73,6.0,11484640,6.09,6.23,5.73,6.0,11484640,0.0,1.0
2015-08-28,6.05,6.17,5.96,6.05,4767724,6.05,6.17,5.96,6.05,4767724,0.0,1.0
2015-08-31,5.95,6.15,5.92,6.04,10137689,5.95,6.15,5.92,6.04,10137689,0.0,1.0
2015-09-01,5.6,5.85,5.47,5.75,10047483,5.6,5.85,5.47,5.75,10047483,0.0,1.0
2015-09-02,5.9,5.9,5.56,5.67,5858113,5.9,5.9,5.56,5.67,5858113,0.0,1.0
2015-09-03,5.56,5.99,5.54,5.94,5137719,5.56,5.99,5.54,5.94,5137719,0.0,1.0
2015-09-04,5.64,5.7443,5.46,5.5,2916250,5.64,5.7443,5.46,5.5,2916250,0.0,1.0
2015-09-08,5.94,6.0,5.67,5.78,4947467,5.94,6.0,5.67,5.78,4947467,0.0,1.0
2015-09-09,5.755,6.065,5.72,6.02,3626547,5.755,6.065,5.72,6.02,3626547,0.0,1.0
2015-09-10,5.87,5.9,5.66,5.7,3742821,5.87,5.9,5.66,5.7,3742821,0.0,1.0
2015-09-11,5.91,5.92,5.76,5.86,2534086,5.91,5.92,5.76,5.86,2534086,0.0,1.0
2015-09-14,5.93,5.95,5.8099,5.91,2904968,5.93,5.95,5.8099,5.91,2904968,0.0,1.0
2015-09-15,6.21,6.21,5.86,5.92,6356353,6.21,6.21,5.86,5.92,6356353,0.0,1.0
2015-09-16,6.21,6.3,6.05,6.22,7105461,6.21,6.3,6.05,6.22,7105461,0.0,1.0
2015-09-17,6.22,6.28,6.06,6.19,5583004,6.22,6.28,6.06,6.19,5583004,0.0,1.0
2015-09-18,6.53,6.77,6.12,6.15,17299843,6.53,6.77,6.12,6.15,17299843,0.0,1.0
2015-09-21,6.4,6.6299,6.1299,6.6,8006936,6.4,6.6299,6.1299,6.6,8006936,0.0,1.0
2015-09-22,6.24,6.33,6.01,6.28,6045589,6.24,6.33,6.01,6.28,6045589,0.0,1.0
2015-09-23,6.25,6.33,6.09,6.29,4440094,6.25,6.33,6.09,6.29,4440094,0.0,1.0
2015-09-24,6.2,6.41,6.01,6.16,6472302,6.2,6.41,6.01,6.16,6472302,0.0,1.0
2015-09-25,5.91,6.38,5.84,6.35,7652239,5.91,6.38,5.84,6.35,7652239,0.0,1.0
2015-09-28,5.66,5.89,5.47,5.85,9355801,5.66,5.89,5.47,5.85,9355801,0.0,1.0
2015-09-29,5.59,6.08,5.48,5.76,6131593,5.59,6.08,5.48,5.76,6131593,0.0,1.0
2015-09-30,5.61,5.93,5.45,5.75,7349086,5.61,5.93,5.45,5.75,7349086,0.0,1.0
2015-10-01,5.73,5.76,5.4,5.65,5658890,5.73,5.76,5.4,5.65,5658890,0.0,1.0
2015-10-02,5.91,5.91,5.55,5.62,4530130,5.91,5.91,5.55,5.62,4530130,0.0,1.0
2015-10-05,5.9,6.07,5.68,5.98,4262257,5.9,6.07,5.68,5.98,4262257,0.0,1.0
2015-10-06,5.78,6.1,5.56,6.06,6687335,5.78,6.1,5.56,6.06,6687335,0.0,1.0
2015-10-07,5.91,5.97,5.55,5.82,4981874,5.91,5.97,5.55,5.82,4981874,0.0,1.0
2015-10-08,5.85,5.93,5.65,5.88,3401072,5.85,5.93,5.65,5.88,3401072,0.0,1.0
2015-10-09,5.985,5.99,5.76,5.84,2923251,5.985,5.99,5.76,5.84,2923251,0.0,1.0
2015-10-12,5.78,6.0,5.75,6.0,3324196,5.78,6.0,5.75,6.0,3324196,0.0,1.0
2015-10-13,5.53,5.8,5.53,5.75,4841131,5.53,5.8,5.53,5.75,4841131,0.0,1.0
2015-10-14,5.6,5.7,5.45,5.56,3532380,5.6,5.7,5.45,5.56,3532380,0.0,1.0
2015-10-15,5.75,5.75,5.49,5.58,3144579,5.75,5.75,5.49,5.58,3144579,0.0,1.0
2015-10-16,5.8,5.87,5.68,5.75,3211843,5.8,5.87,5.68,5.75,3211843,0.0,1.0
2015-10-19,5.8,5.87,5.6,5.8,3064280,5.8,5.87,5.6,5.8,3064280,0.0,1.0
2015-10-20,5.52,5.7975,5.51,5.75,4319746,5.52,5.7975,5.51,5.75,4319746,0.0,1.0
2015-10-21,5.49,5.58,5.25,5.53,4889067,5.49,5.58,5.25,5.53,4889067,0.0,1.0
2015-10-22,5.57,5.67,5.4,5.53,2875978,5.57,5.67,5.4,5.53,2875978,0.0,1.0
2015-10-23,5.79,5.81,5.61,5.65,3888810,5.79,5.81,5.61,5.65,3888810,0.0,1.0
2015-10-26,5.805,5.93,5.66,5.74,2387545,5.805,5.93,5.66,5.74,2387545,0.0,1.0
2015-10-27,5.86,5.92,5.72,5.76,2204938,5.86,5.92,5.72,5.76,2204938,0.0,1.0
2015-10-28,6.07,6.07,5.78,5.87,4568485,6.07,6.07,5.78,5.87,4568485,0.0,1.0
2015-10-29,5.88,6.23,5.88,6.07,4402689,5.88,6.23,5.88,6.07,4402689,0.0,1.0
2015-10-30,6.02,6.08,5.88,5.96,3202870,6.02,6.08,5.88,5.96,3202870,0.0,1.0
2015-11-02,6.15,6.24,6.02,6.02,4596719,6.15,6.24,6.02,6.02,4596719,0.0,1.0
2015-11-03,6.19,6.29,6.08,6.16,3283916,6.19,6.29,6.08,6.16,3283916,0.0,1.0
2015-11-04,6.21,6.29,6.1,6.2,2341943,6.21,6.29,6.1,6.2,2341943,0.0,1.0
2015-11-05,6.14,6.25,6.05,6.24,2444333,6.14,6.25,6.05,6.24,2444333,0.0,1.0
2015-11-06,6.225,6.24,6.0,6.12,3301234,6.225,6.24,6.0,6.12,3301234,0.0,1.0
2015-11-09,6.1,6.25,6.03,6.25,3504577,6.1,6.25,6.03,6.25,3504577,0.0,1.0
2015-11-10,6.33,6.42,5.83,6.06,8464570,6.33,6.42,5.83,6.06,8464570,0.0,1.0
2015-11-11,5.74,6.1,5.6805,6.05,6884395,5.74,6.1,5.6805,6.05,6884395,0.0,1.0
2015-11-12,5.415,5.76,5.4,5.76,4574413,5.415,5.76,5.4,5.76,4574413,0.0,1.0
2015-11-13,5.4,5.55,5.38,5.42,3106308,5.4,5.55,5.38,5.42,3106308,0.0,1.0
2015-11-16,5.48,5.51,5.3,5.43,3546516,5.48,5.51,5.3,5.43,3546516,0.0,1.0
2015-11-17,5.64,5.71,5.43,5.48,4191304,5.64,5.71,5.43,5.48,4191304,0.0,1.0
2015-11-18,5.8,5.81,5.51,5.64,7347440,5.8,5.81,5.51,5.64,7347440,0.0,1.0
2015-11-19,5.58,5.82,5.56,5.8,2141779,5.58,5.82,5.56,5.8,2141779,0.0,1.0
2015-11-20,5.45,5.65,5.43,5.54,3707989,5.45,5.65,5.43,5.54,3707989,0.0,1.0
2015-11-23,5.55,5.645,5.41,5.55,3115991,5.55,5.645,5.41,5.55,3115991,0.0,1.0
2015-11-24,5.5,5.59,5.45,5.54,3462001,5.5,5.59,5.45,5.54,3462001,0.0,1.0
2015-11-25,5.49,5.64,5.42,5.49,2948791,5.49,5.64,5.42,5.49,2948791,0.0,1.0
2015-11-27,5.47,5.57,5.31,5.5,2120645,5.47,5.57,5.31,5.5,2120645,0.0,1.0
2015-11-30,5.72,5.75,5.478,5.55,4360458,5.72,5.75,5.478,5.55,4360458,0.0,1.0
2015-12-01,5.76,5.79,5.52,5.73,6445532,5.76,5.79,5.52,5.73,6445532,0.0,1.0
2015-12-02,5.64,5.8,5.63,5.73,2092582,5.64,5.8,5.63,5.73,2092582,0.0,1.0
2015-12-03,5.36,5.68,5.28,5.68,5414325,5.36,5.68,5.28,5.68,5414325,0.0,1.0
2015-12-04,5.4,5.44,5.18,5.3,4251565,5.4,5.44,5.18,5.3,4251565,0.0,1.0
2015-12-07,5.16,5.43,5.15,5.35,3550705,5.16,5.43,5.15,5.35,3550705,0.0,1.0
2015-12-08,5.14,5.23,5.04,5.11,3424784,5.14,5.23,5.04,5.11,3424784,0.0,1.0
2015-12-09,4.81,5.12,4.8,5.08,4715489,4.81,5.12,4.8,5.08,4715489,0.0,1.0
2015-12-10,5.02,5.02,4.75,4.8,3115818,5.02,5.02,4.75,4.8,3115818,0.0,1.0
2015-12-11,4.79,5.02,4.73,4.91,4330385,4.79,5.02,4.73,4.91,4330385,0.0,1.0
2015-12-14,4.88,5.02,4.7,4.88,5915481,4.88,5.02,4.7,4.88,5915481,0.0,1.0
2015-12-15,4.89,4.97,4.77,4.89,4156366,4.89,4.97,4.77,4.89,4156366,0.0,1.0
2015-12-16,5.09,5.1,4.84,4.91,5118092,5.09,5.1,4.84,4.91,5118092,0.0,1.0
2015-12-17,5.03,5.14,4.9,5.09,3119022,5.03,5.14,4.9,5.09,3119022,0.0,1.0
2015-12-18,4.99,5.049,4.9,5.0,7029450,4.99,5.049,4.9,5.0,7029450,0.0,1.0
2015-12-21,4.98,5.06,4.9,5.01,2603194,4.98,5.06,4.9,5.01,2603194,0.0,1.0
2015-12-22,4.99,5.04,4.905,4.99,2527443,4.99,5.04,4.905,4.99,2527443,0.0,1.0
2015-12-23,5.51,5.58,5.02,5.02,6172588,5.51,5.58,5.02,5.02,6172588,0.0,1.0
2015-12-24,5.29,5.55,5.28,5.5,1606976,5.29,5.55,5.28,5.5,1606976,0.0,1.0
2015-12-28,5.465,5.5,5.2,5.24,3017615,5.465,5.5,5.2,5.24,3017615,0.0,1.0
2015-12-29,5.71,5.71,5.45,5.47,2623172,5.71,5.71,5.45,5.47,2623172,0.0,1.0
2015-12-30,5.65,5.84,5.62,5.68,2989834,5.65,5.84,5.62,5.68,2989834,0.0,1.0
2015-12-31,5.64,5.78,5.5999,5.65,3728030,5.64,5.78,5.5999,5.65,3728030,0.0,1.0
2016-01-04,5.49,5.58,5.41,5.5,3800993,5.49,5.58,5.41,5.5,3800993,0.0,1.0
2016-01-05,5.265,5.85,5.25,5.82,10932393,5.265,5.85,5.25,5.82,10932393,0.0,1.0
2016-01-06,5.29,5.435,5.14,5.16,4140092,5.29,5.435,5.14,5.16,4140092,0.0,1.0
2016-01-07,4.93,5.19,4.87,5.14,4613001,4.93,5.19,4.87,5.14,4613001,0.0,1.0
2016-01-08,4.895,5.05,4.84,4.98,3546108,4.895,5.05,4.84,4.98,3546108,0.0,1.0
2016-01-11,4.64,4.99,4.4,4.95,5463721,4.64,4.99,4.4,4.95,5463721,0.0,1.0
2016-01-12,4.56,4.86,4.3,4.71,5788021,4.56,4.86,4.3,4.71,5788021,0.0,1.0
2016-01-13,4.17,4.65,4.15,4.6,4625942,4.17,4.65,4.15,4.6,4625942,0.0,1.0
2016-01-14,4.48,4.56,4.1,4.2,4820982,4.48,4.56,4.1,4.2,4820982,0.0,1.0
2016-01-15,4.23,4.4499,4.15,4.2,5425656,4.23,4.4499,4.15,4.2,5425656,0.0,1.0
2016-01-19,4.15,4.46,4.095,4.38,5620246,4.15,4.46,4.095,4.38,5620246,0.0,1.0
2016-01-20,4.5,4.57,3.62,4.01,7754446,4.5,4.57,3.62,4.01,7754446,0.0,1.0
2016-01-21,4.37,4.62,4.24,4.43,3027000,4.37,4.62,4.24,4.43,3027000,0.0,1.0
2016-01-22,4.59,4.6,4.32,4.52,3325586,4.59,4.6,4.32,4.52,3325586,0.0,1.0
2016-01-25,4.65,4.85,4.45,4.55,4526042,4.65,4.85,4.45,4.55,4526042,0.0,1.0
2016-01-26,4.65,4.75,4.37,4.66,3863124,4.65,4.75,4.37,4.66,3863124,0.0,1.0
2016-01-27,4.3,4.66,4.26,4.64,3773444,4.3,4.66,4.26,4.64,3773444,0.0,1.0
2016-01-28,4.18,4.5384,4.12,4.51,4229222,4.18,4.5384,4.12,4.51,4229222,0.0,1.0
2016-01-29,4.62,4.63,4.1675,4.2,4903316,4.62,4.63,4.1675,4.2,4903316,0.0,1.0
2016-02-01,4.55,4.88,4.33,4.6,6369844,4.55,4.88,4.33,4.6,6369844,0.0,1.0
2016-02-02,4.43,4.62,4.36,4.49,3245278,4.43,4.62,4.36,4.49,3245278,0.0,1.0
2016-02-03,4.43,4.59,4.21,4.45,3680139,4.43,4.59,4.21,4.45,3680139,0.0,1.0
2016-02-04,4.75,4.78,4.24,4.3,4619772,4.75,4.78,4.24,4.3,4619772,0.0,1.0
2016-02-05,4.54,4.79,4.46,4.79,5855531,4.54,4.79,4.46,4.79,5855531,0.0,1.0
2016-02-08,4.25,4.5,4.22,4.46,4463698,4.25,4.5,4.22,4.46,4463698,0.0,1.0
2016-02-09,4.24,4.46,4.0,4.12,6830555,4.24,4.46,4.0,4.12,6830555,0.0,1.0
2016-02-10,4.23,4.5,4.23,4.32,3538581,4.23,4.5,4.23,4.32,3538581,0.0,1.0
2016-02-11,4.2,4.25,3.98,4.13,7003695,4.2,4.25,3.98,4.13,7003695,0.0,1.0
2016-02-12,4.2,4.33,4.01,4.33,4811432,4.2,4.33,4.01,4.33,4811432,0.0,1.0
2016-02-16,4.22,4.36,4.13,4.26,6496997,4.22,4.36,4.13,4.26,6496997,0.0,1.0
2016-02-17,4.41,4.43,4.245,4.43,4592608,4.41,4.43,4.245,4.43,4592608,0.0,1.0
2016-02-18,4.07,4.4107,4.07,4.4,3499716,4.07,4.4107,4.07,4.4,3499716,0.0,1.0
2016-02-19,4.09,4.09,3.98,4.04,4235736,4.09,4.09,3.98,4.04,4235736,0.0,1.0
2016-02-22,4.08,4.19,4.04,4.18,2483286,4.08,4.19,4.04,4.18,2483286,0.0,1.0
2016-02-23,3.88,4.08,3.88,4.03,2807969,3.88,4.08,3.88,4.03,2807969,0.0,1.0
2016-02-24,3.87,3.9,3.68,3.8,3188085,3.87,3.9,3.68,3.8,3188085,0.0,1.0
2016-02-25,3.82,3.965,3.78,3.87,2503492,3.82,3.965,3.78,3.87,2503492,0.0,1.0
2016-02-26,3.85,3.9,3.73,3.82,2509527,3.85,3.9,3.73,3.82,2509527,0.0,1.0
2016-02-29,3.64,3.86,3.64,3.82,4493045,3.64,3.86,3.64,3.82,4493045,0.0,1.0
2016-03-01,3.83,4.25,3.77,4.23,17221991,3.83,4.25,3.77,4.23,17221991,0.0,1.0
2016-03-02,3.87,4.11,3.84,3.91,10627155,3.87,4.11,3.84,3.91,10627155,0.0,1.0
2016-03-03,3.86,4.0,3.81,3.85,8531830,3.86,4.0,3.81,3.85,8531830,0.0,1.0
2016-03-04,4.11,4.25,3.87,3.96,6923091,4.11,4.25,3.87,3.96,6923091,0.0,1.0
2016-03-07,4.32,4.39,4.02,4.06,4337286,4.32,4.39,4.02,4.06,4337286,0.0,1.0
2016-03-08,3.87,4.33,3.87,4.32,4891215,3.87,4.33,3.87,4.32,4891215,0.0,1.0
2016-03-09,3.89,4.04,3.85,3.92,3400253,3.89,4.04,3.85,3.92,3400253,0.0,1.0
2016-03-10,3.82,4.04,3.8,3.9,3950781,3.82,4.04,3.8,3.9,3950781,0.0,1.0
2016-03-11,4.04,4.05,3.84,3.84,3587833,4.04,4.05,3.84,3.84,3587833,0.0,1.0
2016-03-14,4.22,4.25,4.01,4.01,3528850,4.22,4.25,4.01,4.01,3528850,0.0,1.0
2016-03-15,3.78,4.2,3.78,4.2,5544471,3.78,4.2,3.78,4.2,5544471,0.0,1.0
2016-03-16,3.69,3.85,3.66,3.79,2657638,3.69,3.85,3.66,3.79,2657638,0.0,1.0
2016-03-17,3.76,3.82,3.55,3.67,6839213,3.76,3.82,3.55,3.67,6839213,0.0,1.0
2016-03-18,3.87,3.9199,3.66,3.78,6114432,3.87,3.9199,3.66,3.78,6114432,0.0,1.0
2016-03-21,3.86,3.99,3.8,3.85,4546927,3.86,3.99,3.8,3.85,4546927,0.0,1.0
2016-03-22,4.09,4.09,3.78,3.82,3648473,4.09,4.09,3.78,3.82,3648473,0.0,1.0
2016-03-23,3.97,4.095,3.91,4.04,5374340,3.97,4.095,3.91,4.04,5374340,0.0,1.0
2016-03-24,4.04,4.08,3.78,3.92,2966925,4.04,4.08,3.78,3.92,2966925,0.0,1.0
2016-03-28,3.76,4.065,3.75,4.04,3044124,3.76,4.065,3.75,4.04,3044124,0.0,1.0
2016-03-29,3.93,3.93,3.637,3.69,2779239,3.93,3.93,3.637,3.69,2779239,0.0,1.0
2016-03-30,3.9,4.12,3.87,3.97,2106997,3.9,4.12,3.87,3.97,2106997,0.0,1.0
2016-03-31,4.0,4.08,3.88,3.95,2967898,4.0,4.08,3.88,3.95,2967898,0.0,1.0
2016-04-01,4.05,4.08,3.9,3.95,1979633,4.05,4.08,3.9,3.95,1979633,0.0,1.0
2016-04-04,4.26,4.3401,4.11,4.19,5054503,4.26,4.3401,4.11,4.19,5054503,0.0,1.0
2016-04-05,4.26,4.3,4.12,4.19,3152349,4.26,4.3,4.12,4.19,3152349,0.0,1.0
2016-04-06,4.46,4.47,4.21,4.23,3606153,4.46,4.47,4.21,4.23,3606153,0.0,1.0
2016-04-07,4.26,4.42,4.155,4.38,4543062,4.26,4.42,4.155,4.38,4543062,0.0,1.0
2016-04-08,4.25,4.345,4.15,4.33,2919633,4.25,4.345,4.15,4.33,2919633,0.0,1.0
2016-04-11,4.3,4.35,4.185,4.26,2678383,4.3,4.35,4.185,4.26,2678383,0.0,1.0
2016-04-12,4.34,4.4,4.255,4.33,5750457,4.34,4.4,4.255,4.33,5750457,0.0,1.0
2016-04-13,4.41,4.41,4.305,4.38,2584713,4.41,4.41,4.305,4.38,2584713,0.0,1.0
2016-04-14,4.39,4.48,4.36,4.42,1770655,4.39,4.48,4.36,4.42,1770655,0.0,1.0
2016-04-15,4.35,4.4199,4.2139,4.38,1630618,4.35,4.4199,4.2139,4.38,1630618,0.0,1.0
2016-04-18,4.4,4.43,4.26,4.32,1854011,4.4,4.43,4.26,4.32,1854011,0.0,1.0
2016-04-19,4.29,4.43,4.24,4.4,3687284,4.29,4.43,4.24,4.4,3687284,0.0,1.0
2016-04-20,4.29,4.36,4.23,4.29,2694552,4.29,4.36,4.23,4.29,2694552,0.0,1.0
2016-04-21,4.52,4.52,4.24,4.24,3324132,4.52,4.52,4.24,4.24,3324132,0.0,1.0
2016-04-22,4.41,4.58,4.25,4.52,3885585,4.41,4.58,4.25,4.52,3885585,0.0,1.0
2016-04-25,4.66,4.8,4.365,4.42,9415956,4.66,4.8,4.365,4.42,9415956,0.0,1.0
2016-04-26,4.68,5.18,4.655,5.0,16051943,4.68,5.18,4.655,5.0,16051943,0.0,1.0
2016-04-27,4.56,4.76,4.45,4.75,4508117,4.56,4.76,4.45,4.75,4508117,0.0,1.0
2016-04-28,4.54,4.7,4.41,4.5,2976536,4.54,4.7,4.41,4.5,2976536,0.0,1.0
2016-04-29,4.61,4.685,4.51,4.51,3532650,4.61,4.685,4.51,4.51,3532650,0.0,1.0
2016-05-02,4.82,4.82,4.55,4.63,4862798,4.82,4.82,4.55,4.63,4862798,0.0,1.0
2016-05-03,4.67,4.78,4.63,4.77,4810274,4.67,4.78,4.63,4.77,4810274,0.0,1.0
2016-05-04,4.33,4.685,4.32,4.65,4922255,4.33,4.685,4.32,4.65,4922255,0.0,1.0
2016-05-05,4.69,4.77,4.25,4.29,6258602,4.69,4.77,4.25,4.29,6258602,0.0,1.0
2016-05-06,4.79,4.88,4.65,4.66,4547419,4.79,4.88,4.65,4.66,4547419,0.0,1.0
2016-05-09,4.95,5.09,4.725,4.82,8640138,4.95,5.09,4.725,4.82,8640138,0.0,1.0
2016-05-10,5.04,5.1,4.95,5.0,4725447,5.04,5.1,4.95,5.0,4725447,0.0,1.0
2016-05-11,4.895,5.05,4.87,5.02,3525417,4.895,5.05,4.87,5.02,3525417,0.0,1.0
2016-05-12,5.19,5.26,4.95,5.02,6772323,5.19,5.26,4.95,5.02,6772323,0.0,1.0
2016-05-13,5.61,5.65,5.21,5.21,11512750,5.61,5.65,5.21,5.21,11512750,0.0,1.0
2016-05-16,5.49,5.62,5.33,5.58,6475427,5.49,5.62,5.33,5.58,6475427,0.0,1.0
2016-05-17,5.24,5.53,5.2,5.49,4696966,5.24,5.53,5.2,5.49,4696966,0.0,1.0
2016-05-18,5.35,5.44,5.14,5.24,4519032,5.35,5.44,5.14,5.24,4519032,0.0,1.0
2016-05-19,5.37,5.505,5.255,5.35,2615500,5.37,5.505,5.255,5.35,2615500,0.0,1.0
2016-05-20,5.56,5.58,5.36,5.39,3184277,5.56,5.58,5.36,5.39,3184277,0.0,1.0
2016-05-23,6.0,6.135,5.7,5.81,10176561,6.0,6.135,5.7,5.81,10176561,0.0,1.0
2016-05-24,6.15,6.19,6.025,6.1,5880297,6.15,6.19,6.025,6.1,5880297,0.0,1.0
2016-05-25,6.23,6.38,6.17,6.2,5006645,6.23,6.38,6.17,6.2,5006645,0.0,1.0
2016-05-26,6.3,6.38,6.16,6.23,5494327,6.3,6.38,6.16,6.23,5494327,0.0,1.0
2016-05-27,6.34,6.35,6.21,6.34,2953967,6.34,6.35,6.21,6.34,2953967,0.0,1.0
2016-05-31,6.49,6.63,6.37,6.4,5405931,6.49,6.63,6.37,6.4,5405931,0.0,1.0
2016-06-01,6.48,6.525,6.39,6.45,3616725,6.48,6.525,6.39,6.45,3616725,0.0,1.0
2016-06-02,6.76,6.8,6.46,6.47,5666721,6.76,6.8,6.46,6.47,5666721,0.0,1.0
2016-06-03,6.59,6.75,6.4,6.75,3884056,6.59,6.75,6.4,6.75,3884056,0.0,1.0
2016-06-06,7.33,7.34,6.76,6.79,16786992,7.33,7.34,6.76,6.79,16786992,0.0,1.0
2016-06-07,7.12,7.32,7.07,7.3,4056626,7.12,7.32,7.07,7.3,4056626,0.0,1.0
2016-06-08,7.26,7.3,6.92,7.1,4912209,7.26,7.3,6.92,7.1,4912209,0.0,1.0
2016-06-09,7.37,7.49,7.16,7.24,10245110,7.37,7.49,7.16,7.24,10245110,0.0,1.0
2016-06-10,7.38,7.44,7.15,7.25,5737269,7.38,7.44,7.15,7.25,5737269,0.0,1.0
2016-06-13,7.38,7.44,7.25,7.31,4987817,7.38,7.44,7.25,7.31,4987817,0.0,1.0
2016-06-14,7.33,7.45,7.2,7.33,6747024,7.33,7.45,7.2,7.33,6747024,0.0,1.0
2016-06-15,7.38,7.48,7.335,7.36,4196584,7.38,7.48,7.335,7.36,4196584,0.0,1.0
2016-06-16,7.55,7.57,7.27,7.32,4989473,7.55,7.57,7.27,7.32,4989473,0.0,1.0
2016-06-17,7.6,7.75,7.51,7.57,11624644,7.6,7.75,7.51,7.57,11624644,0.0,1.0
2016-06-20,7.66,7.745,7.61,7.65,4615215,7.66,7.745,7.61,7.65,4615215,0.0,1.0
2016-06-21,7.67,7.78,7.5,7.72,8726799,7.67,7.78,7.5,7.72,8726799,0.0,1.0
2016-06-22,7.74,7.86,7.64,7.67,6520913,7.74,7.86,7.64,7.67,6520913,0.0,1.0
2016-06-23,7.85,7.88,7.74,7.83,4315232,7.85,7.88,7.74,7.83,4315232,0.0,1.0
2016-06-24,7.69,7.86,7.2,7.33,11569801,7.69,7.86,7.2,7.33,11569801,0.0,1.0
2016-06-27,7.45,7.79,7.43,7.65,5809395,7.45,7.79,7.43,7.65,5809395,0.0,1.0
2016-06-28,7.78,7.815,7.52,7.52,6646521,7.78,7.815,7.52,7.52,6646521,0.0,1.0
2016-06-29,7.8,7.9,7.6338,7.9,6261065,7.8,7.9,7.6338,7.9,6261065,0.0,1.0
2016-06-30,7.81,7.87,7.71,7.79,14507084,7.81,7.87,7.71,7.79,14507084,0.0,1.0
2016-07-01,8.17,8.19,7.81,7.85,21333325,8.17,8.19,7.81,7.85,21333325,0.0,1.0
2016-07-05,8.05,8.205,8.01,8.13,5272447,8.05,8.205,8.01,8.13,5272447,0.0,1.0
2016-07-06,8.14,8.15,7.93,8.0,5871358,8.14,8.15,7.93,8.0,5871358,0.0,1.0
2016-07-07,8.14,8.21,8.06,8.2,4363592,8.14,8.21,8.06,8.2,4363592,0.0,1.0
2016-07-08,8.15,8.205,7.95,8.14,7066149,8.15,8.205,7.95,8.14,7066149,0.0,1.0
2016-07-11,8.15,8.28,8.14,8.18,4115588,8.15,8.28,8.14,8.18,4115588,0.0,1.0
2016-07-12,8.135,8.27,8.13,8.2,3387880,8.135,8.27,8.13,8.2,3387880,0.0,1.0
2016-07-13,8.04,8.2,8.0,8.17,2713619,8.04,8.2,8.0,8.17,2713619,0.0,1.0
2016-07-14,8.22,8.26,7.97,8.11,6265979,8.22,8.26,7.97,8.11,6265979,0.0,1.0
2016-07-15,8.44,8.48,8.185,8.29,6089624,8.44,8.48,8.185,8.29,6089624,0.0,1.0
2016-07-18,8.42,8.47,8.33,8.36,3730045,8.42,8.47,8.33,8.36,3730045,0.0,1.0
2016-07-19,8.37,8.47,8.3,8.35,3699149,8.37,8.47,8.3,8.35,3699149,0.0,1.0
2016-07-20,8.53,8.55,8.31,8.36,2224759,8.53,8.55,8.31,8.36,2224759,0.0,1.0
2016-07-21,8.59,8.74,8.4701,8.56,3480498,8.59,8.74,8.4701,8.56,3480498,0.0,1.0
2016-07-22,8.68,8.745,8.62,8.67,2952977,8.68,8.745,8.62,8.67,2952977,0.0,1.0
2016-07-25,8.71,8.76,8.61,8.68,2738437,8.71,8.76,8.61,8.68,2738437,0.0,1.0
2016-07-26,8.64,8.76,8.58,8.69,7302488,8.64,8.76,8.58,8.69,7302488,0.0,1.0
2016-07-27,8.76,8.88,8.66,8.66,4750578,8.76,8.88,8.66,8.66,4750578,0.0,1.0
2016-07-28,8.95,9.0,8.75,8.76,4344589,8.95,9.0,8.75,8.76,4344589,0.0,1.0
2016-07-29,9.18,9.205,8.91,8.96,8709455,9.18,9.205,8.91,8.96,8709455,0.0,1.0
2016-08-01,9.27,9.39,9.11,9.17,5901902,9.27,9.39,9.11,9.17,5901902,0.0,1.0
2016-08-02,9.15,9.34,9.0,9.31,5015326,9.15,9.34,9.0,9.31,5015326,0.0,1.0
2016-08-03,9.39,9.4,9.0,9.12,7463377,9.39,9.4,9.0,9.12,7463377,0.0,1.0
2016-08-04,11.07,11.66,10.02,10.03,22386776,11.07,11.66,10.02,10.03,22386776,0.0,1.0
2016-08-05,11.17,11.465,10.58,11.15,8781667,11.17,11.465,10.58,11.15,8781667,0.0,1.0
2016-08-08,10.93,11.2,10.84,11.14,5434080,10.93,11.2,10.84,11.14,5434080,0.0,1.0
2016-08-09,10.87,10.99,10.74,10.95,7035519,10.87,10.99,10.74,10.95,7035519,0.0,1.0
2016-08-10,10.37,10.93,10.28,10.87,7563759,10.37,10.93,10.28,10.87,7563759,0.0,1.0
2016-08-11,10.66,10.8,10.31,10.43,3461069,10.66,10.8,10.31,10.43,3461069,0.0,1.0
2016-08-12,10.66,10.715,10.54,10.62,2505582,10.66,10.715,10.54,10.62,2505582,0.0,1.0
2016-08-15,10.76,10.82,10.6,10.71,2634247,10.76,10.82,10.6,10.71,2634247,0.0,1.0
2016-08-16,10.53,10.77,10.53,10.72,2513113,10.53,10.77,10.53,10.72,2513113,0.0,1.0
2016-08-17,10.62,10.64,10.35,10.54,3036689,10.62,10.64,10.35,10.54,3036689,0.0,1.0
2016-08-18,10.97,11.12,10.61,10.65,5197102,10.97,11.12,10.61,10.65,5197102,0.0,1.0
2016-08-19,11.0,11.17,10.84,10.92,3457198,11.0,11.17,10.84,10.92,3457198,0.0,1.0
2016-08-22,11.44,11.45,10.88,10.95,7373640,11.44,11.45,10.88,10.95,7373640,0.0,1.0
2016-08-23,11.61,11.7,11.424,11.46,5241620,11.61,11.7,11.424,11.46,5241620,0.0,1.0
2016-08-24,10.87,11.74,10.81,11.64,8267164,10.87,11.74,10.81,11.64,8267164,0.0,1.0
2016-08-25,10.91,11.175,10.67,10.91,6177530,10.91,11.175,10.67,10.91,6177530,0.0,1.0
2016-08-26,10.96,11.07,10.705,10.94,4638672,10.96,11.07,10.705,10.94,4638672,0.0,1.0
2016-08-29,10.98,11.029,10.66,11.02,4162786,10.98,11.029,10.66,11.02,4162786,0.0,1.0
2016-08-30,11.04,11.1,10.899,10.96,3608800,11.04,11.1,10.899,10.96,3608800,0.0,1.0
2016-08-31,11.15,11.19,10.91,11.05,3600043,11.15,11.19,10.91,11.05,3600043,0.0,1.0
2016-09-01,11.35,11.37,11.05,11.13,3869528,11.35,11.37,11.05,11.13,3869528,0.0,1.0
2016-09-02,11.54,11.61,11.38,11.4,3519264,11.54,11.61,11.38,11.4,3519264,0.0,1.0
2016-09-06,12.08,12.22,11.6133,11.8,6612856,12.08,12.22,11.6133,11.8,6612856,0.0,1.0
2016-09-07,11.92,12.15,11.771,11.86,3754800,11.92,12.15,11.771,11.86,3754800,0.0,1.0
2016-09-08,12.35,12.44,11.8,12.01,4244732,12.35,12.44,11.8,12.01,4244732,0.0,1.0
2016-09-09,11.98,12.29,11.98,12.19,4538672,11.98,12.29,11.98,12.19,4538672,0.0,1.0
2016-09-12,12.4,12.4,11.7,11.81,4566251,12.4,12.4,11.7,11.81,4566251,0.0,1.0
2016-09-13,12.31,12.48,12.16,12.33,4917110,12.31,12.48,12.16,12.33,4917110,0.0,1.0
2016-09-14,13.01,13.1885,12.62,12.63,7455830,13.01,13.1885,12.62,12.63,7455830,0.0,1.0
2016-09-15,13.34,13.49,12.93,12.93,5685969,13.34,13.49,12.93,12.93,5685969,0.0,1.0
2016-09-16,13.55,13.665,13.1,13.3,8480231,13.55,13.665,13.1,13.3,8480231,0.0,1.0
2016-09-19,13.64,13.95,13.51,13.62,5585924,13.64,13.95,13.51,13.62,5585924,0.0,1.0
2016-09-20,14.16,14.2763,13.7,13.8,6108102,14.16,14.2763,13.7,13.8,6108102,0.0,1.0
2016-09-21,14.74,14.95,14.17,14.72,11770654,14.74,14.95,14.17,14.72,11770654,0.0,1.0
2016-09-22,14.74,15.0,14.6,14.76,7541118,14.74,15.0,14.6,14.76,7541118,0.0,1.0
2016-09-23,14.89,14.97,14.71,14.74,5494102,14.89,14.97,14.71,14.74,5494102,0.0,1.0
2016-09-26,15.31,15.46,14.88,15.0,6770653,15.31,15.46,14.88,15.0,6770653,0.0,1.0
2016-09-27,15.48,15.48,15.22,15.33,5826697,15.48,15.48,15.22,15.33,5826697,0.0,1.0
2016-09-28,13.35,15.58,12.07,15.57,28075108,13.35,15.58,12.07,15.57,28075108,0.0,1.0
2016-09-29,12.28,13.0,11.711,12.98,17038918,12.28,13.0,11.711,12.98,17038918,0.0,1.0
2016-09-30,12.79,12.99,12.13,12.44,9288248,12.79,12.99,12.13,12.44,9288248,0.0,1.0
2016-10-03,12.72,12.99,12.43,12.99,5557432,12.72,12.99,12.43,12.99,5557432,0.0,1.0
2016-10-04,12.44,12.97,12.32,12.75,5272283,12.44,12.97,12.32,12.75,5272283,0.0,1.0
2016-10-05,13.12,13.17,12.21,12.37,6963262,13.12,13.17,12.21,12.37,6963262,0.0,1.0
2016-10-06,13.18,13.355,12.74,13.12,6323037,13.18,13.355,12.74,13.12,6323037,0.0,1.0
2016-10-07,12.95,13.3389,12.33,13.33,8107094,12.95,13.3389,12.33,13.33,8107094,0.0,1.0
2016-10-10,12.61,13.64,11.28,13.02,18776250,12.61,13.64,11.28,13.02,18776250,0.0,1.0
2016-10-11,12.69,12.94,12.13,12.94,8370244,12.69,12.94,12.13,12.94,8370244,0.0,1.0
2016-10-12,11.93,12.77,11.835,12.54,7430107,11.93,12.77,11.835,12.54,7430107,0.0,1.0
2016-10-13,11.91,12.085,11.39,11.45,5581502,11.91,12.085,11.39,11.45,5581502,0.0,1.0
2016-10-14,11.32,12.0809,11.31,11.97,6418212,11.32,12.0809,11.31,11.97,6418212,0.0,1.0
2016-10-17,11.51,11.805,11.21,11.28,6556174,11.51,11.805,11.21,11.28,6556174,0.0,1.0
2016-10-18,11.67,11.95,11.57,11.74,3246254,11.67,11.95,11.57,11.74,3246254,0.0,1.0
2016-10-19,11.52,11.78,11.472,11.7,2775286,11.52,11.78,11.472,11.7,2775286,0.0,1.0
2016-10-20,11.74,11.74,11.368,11.51,3538956,11.74,11.74,11.368,11.51,3538956,0.0,1.0
2016-10-21,11.56,11.76,11.45,11.6,3693623,11.56,11.76,11.45,11.6,3693623,0.0,1.0
2016-10-24,11.29,11.65,11.27,11.56,4172510,11.29,11.65,11.27,11.56,4172510,0.0,1.0
2016-10-25,11.3,11.5,11.07,11.24,3227205,11.3,11.5,11.07,11.24,3227205,0.0,1.0
2016-10-26,11.18,11.63,11.06,11.19,3002675,11.18,11.63,11.06,11.19,3002675,0.0,1.0
2016-10-27,10.92,11.4,10.83,11.29,3908551,10.92,11.4,10.83,11.29,3908551,0.0,1.0
2016-10-28,10.88,11.32,10.62,10.85,3653955,10.88,11.32,10.62,10.85,3653955,0.0,1.0
2016-10-31,10.59,10.88,10.53,10.86,3314981,10.59,10.88,10.53,10.86,3314981,0.0,1.0
2016-11-01,10.98,11.13,10.41,10.57,4650286,10.98,11.13,10.41,10.57,4650286,0.0,1.0
2016-11-02,10.81,10.98,10.38,10.93,5832474,10.81,10.98,10.38,10.93,5832474,0.0,1.0
2016-11-03,10.2,11.07,10.04,11.04,7861955,10.2,11.07,10.04,11.04,7861955,0.0,1.0
2016-11-04,11.91,11.91,10.65,10.9,11367362,11.91,11.91,10.65,10.9,11367362,0.0,1.0
2016-11-07,12.36,12.4,12.04,12.4,8081608,12.36,12.4,12.04,12.4,8081608,0.0,1.0
2016-11-08,12.47,12.72,12.08,12.28,5721797,12.47,12.72,12.08,12.28,5721797,0.0,1.0
2016-11-09,15.02,15.11,13.09,13.15,15347638,15.02,15.11,13.09,13.15,15347638,0.0,1.0
2016-11-10,15.74,15.78,14.86,15.23,11528452,15.74,15.78,14.86,15.23,11528452,0.0,1.0
2016-11-11,16.4,16.59,15.32,15.55,9295244,16.4,16.59,15.32,15.55,9295244,0.0,1.0
2016-11-14,16.76,17.0,16.01,16.4,7901306,16.76,17.0,16.01,16.4,7901306,0.0,1.0
2016-11-15,16.55,16.92,16.335,16.76,8749992,16.55,16.92,16.335,16.76,8749992,0.0,1.0
2016-11-16,16.625,16.92,15.9,16.25,6308126,16.625,16.92,15.9,16.25,6308126,0.0,1.0
2016-11-17,16.75,16.92,15.46,16.51,6143892,16.75,16.92,15.46,16.51,6143892,0.0,1.0
2016-11-18,16.96,16.975,16.53,16.75,6566312,16.96,16.975,16.53,16.75,6566312,0.0,1.0
2016-11-21,17.17,17.29,16.82,16.9,5121547,17.17,17.29,16.82,16.9,5121547,0.0,1.0
2016-11-22,16.25,17.39,15.97,17.24,9039377,16.25,17.39,15.97,17.24,9039377,0.0,1.0
2016-11-23,16.49,16.78,15.57,15.97,4963211,16.49,16.78,15.57,15.97,4963211,0.0,1.0
2016-11-25,17.0,17.175,16.4401,16.5,2528292,17.0,17.175,16.4401,16.5,2528292,0.0,1.0
2016-11-28,16.49,17.09,16.45,16.96,4391261,16.49,17.09,16.45,16.96,4391261,0.0,1.0
2016-11-29,16.99,17.35,16.37,16.53,6761732,16.99,17.35,16.37,16.53,6761732,0.0,1.0
2016-11-30,16.92,17.13,16.73,17.01,6130226,16.92,17.13,16.73,17.01,6130226,0.0,1.0
2016-12-01,16.52,17.0446,16.37,17.0,4680447,16.52,17.0446,16.37,17.0,4680447,0.0,1.0
2016-12-02,17.37,17.74,16.42,16.52,6884261,17.37,17.74,16.42,16.52,6884261,0.0,1.0
2016-12-05,17.83,18.0,17.43,17.63,5734982,17.83,18.0,17.43,17.63,5734982,0.0,1.0
2016-12-06,18.25,18.29,17.78,18.12,6637837,18.25,18.29,17.78,18.12,6637837,0.0,1.0
2016-12-07,16.61,18.23,16.425,18.23,10053154,16.61,18.23,16.425,18.23,10053154,0.0,1.0
2016-12-08,16.91,17.03,16.2,16.8,4577112,16.91,17.03,16.2,16.8,4577112,0.0,1.0
2016-12-09,16.84,17.25,16.73,17.0,4836380,16.84,17.25,16.73,17.0,4836380,0.0,1.0
2016-12-12,16.44,16.7556,16.1501,16.74,4085693,16.44,16.7556,16.1501,16.74,4085693,0.0,1.0
2016-12-13,16.16,16.72,16.12,16.58,4101654,16.16,16.72,16.12,16.58,4101654,0.0,1.0
2016-12-14,16.32,16.54,16.101,16.17,4557068,16.32,16.54,16.101,16.17,4557068,0.0,1.0
2016-12-15,16.73,16.835,16.11,16.26,5039900,16.73,16.835,16.11,16.26,5039900,0.0,1.0
2016-12-16,16.79,17.22,16.64,16.81,10917705,16.79,17.22,16.64,16.81,10917705,0.0,1.0
2016-12-19,16.29,16.79,16.22,16.78,3336480,16.29,16.79,16.22,16.78,3336480,0.0,1.0
2016-12-20,16.56,16.73,16.27,16.44,4797718,16.56,16.73,16.27,16.44,4797718,0.0,1.0
2016-12-21,16.32,16.77,16.28,16.77,2640643,16.32,16.77,16.28,16.77,2640643,0.0,1.0
2016-12-22,14.94,16.43,14.63,16.32,11252842,14.94,16.43,14.63,16.32,11252842,0.0,1.0
2016-12-23,15.41,15.41,14.87,14.93,4267894,15.41,15.41,14.87,14.93,4267894,0.0,1.0
2016-12-27,15.7,15.8,15.3213,15.44,3049568,15.7,15.8,15.3213,15.44,3049568,0.0,1.0
2016-12-28,15.22,15.7299,15.19,15.7,2843183,15.22,15.7299,15.19,15.7,2843183,0.0,1.0
2016-12-29,14.88,15.33,14.84,15.25,3001886,14.88,15.33,14.84,15.25,3001886,0.0,1.0
2016-12-30,14.91,15.15,14.8325,14.94,3494813,14.91,15.15,14.8325,14.94,3494813,0.0,1.0
2017-01-03,14.73,15.33,14.22,15.14,4964997,14.73,15.33,14.22,15.14,4964997,0.0,1.0
2017-01-04,15.3,15.405,14.51,14.78,4618775,15.3,15.405,14.51,14.78,4618775,0.0,1.0
2017-01-05,14.99,15.34,14.9,15.25,3511408,14.99,15.34,14.9,15.25,3511408,0.0,1.0
2017-01-06,15.32,15.39,14.94,15.05,5371417,15.32,15.39,14.94,15.05,5371417,0.0,1.0
2017-01-09,17.58,17.7,15.6,16.02,11504333,17.58,17.7,15.6,16.02,11504333,0.0,1.0
2017-01-10,18.91,18.92,17.39,17.5,9331902,18.91,18.92,17.39,17.5,9331902,0.0,1.0
2017-01-11,18.23,19.2,17.47,18.91,10761522,18.23,19.2,17.47,18.91,10761522,0.0,1.0
2017-01-12,18.82,19.06,17.8,18.19,5074994,18.82,19.06,17.8,18.19,5074994,0.0,1.0
2017-01-13,18.51,19.3,18.43,18.8,5340529,18.51,19.3,18.43,18.8,5340529,0.0,1.0
2017-01-17,17.79,18.44,17.76,18.33,4365212,17.79,18.44,17.76,18.33,4365212,0.0,1.0
2017-01-18,18.02,18.225,17.79,17.82,3318977,18.02,18.225,17.79,17.82,3318977,0.0,1.0
2017-01-19,17.9,18.06,17.65,17.92,2473263,17.9,18.06,17.65,17.92,2473263,0.0,1.0
2017-01-20,17.92,18.03,17.64,17.92,3070157,17.92,18.03,17.64,17.92,3070157,0.0,1.0
2017-01-23,18.29,18.63,17.8648,17.92,4206732,18.29,18.63,17.8648,17.92,4206732,0.0,1.0
2017-01-24,18.53,18.55,17.86,18.27,4161502,18.53,18.55,17.86,18.27,4161502,0.0,1.0
2017-01-25,18.43,18.63,18.15,18.6,3792385,18.43,18.63,18.15,18.6,3792385,0.0,1.0
2017-01-26,18.5,18.84,18.25,18.43,3484376,18.5,18.84,18.25,18.43,3484376,0.0,1.0
2017-01-27,18.57,18.7573,18.31,18.48,2992139,18.57,18.7573,18.31,18.48,2992139,0.0,1.0
2017-01-30,18.28,18.54,17.75,18.54,5045133,18.28,18.54,17.75,18.54,5045133,0.0,1.0
2017-01-31,18.12,18.135,16.72,17.65,9884821,18.12,18.135,16.72,17.65,9884821,0.0,1.0
2017-02-01,18.82,18.94,18.14,18.23,5830779,18.82,18.94,18.14,18.23,5830779,0.0,1.0
2017-02-02,18.69,18.91,18.44,18.75,4092825,18.69,18.91,18.44,18.75,4092825,0.0,1.0
2017-02-03,20.26,20.75,18.74,18.79,9783762,20.26,20.75,18.74,18.79,9783762,0.0,1.0
2017-02-06,20.03,20.43,19.37,20.16,5682066,20.03,20.43,19.37,20.16,5682066,0.0,1.0
2017-02-07,20.57,20.91,19.91,20.14,6699769,20.57,20.91,19.91,20.14,6699769,0.0,1.0
2017-02-08,21.61,22.02,19.98,20.47,10401619,21.61,22.02,19.98,20.47,10401619,0.0,1.0
2017-02-09,22.5,22.65,21.45,21.57,8094316,22.5,22.65,21.45,21.57,8094316,0.0,1.0
2017-02-10,22.08,23.02,21.95,22.89,6804790,22.08,23.02,21.95,22.89,6804790,0.0,1.0
2017-02-13,21.3,22.49,21.26,22.21,4427885,21.3,22.49,21.26,22.21,4427885,0.0,1.0
2017-02-14,22.02,22.13,21.15,21.35,4797758,22.02,22.13,21.15,21.35,4797758,0.0,1.0
2017-02-15,22.1,22.13,21.58,22.0,5045461,22.1,22.13,21.58,22.0,5045461,0.0,1.0
2017-02-16,22.65,22.95,22.07,22.1,5604994,22.65,22.95,22.07,22.1,5604994,0.0,1.0
2017-02-17,23.12,23.29,22.4,22.48,5007928,23.12,23.29,22.4,22.48,5007928,0.0,1.0
2017-02-21,23.11,23.49,22.94,23.28,3934172,23.11,23.49,22.94,23.28,3934172,0.0,1.0
2017-02-22,22.62,23.23,22.53,23.1,3509783,22.62,23.23,22.53,23.1,3509783,0.0,1.0
2017-02-23,21.74,22.75,21.47,22.72,5855190,21.74,22.75,21.47,22.72,5855190,0.0,1.0
2017-02-24,21.69,22.03,21.31,21.71,4524223,21.69,22.03,21.31,21.71,4524223,0.0,1.0
2017-02-27,23.09,23.4,21.82,21.82,8243152,23.09,23.4,21.82,21.82,8243152,0.0,1.0
2017-02-28,21.53,22.53,21.25,21.7,9236692,21.53,22.53,21.25,21.7,9236692,0.0,1.0
2017-03-01,21.93,22.63,21.74,21.77,6661364,21.93,22.63,21.74,21.77,6661364,0.0,1.0
2017-03-02,21.99,22.8,21.75,21.86,5957290,21.99,22.8,21.75,21.86,5957290,0.0,1.0
2017-03-03,23.08,23.24,21.95,21.95,5753235,23.08,23.24,21.95,21.95,5753235,0.0,1.0
2017-03-06,22.73,23.28,22.27,23.28,6330638,22.73,23.28,22.27,23.28,6330638,0.0,1.0
2017-03-07,22.24,22.73,22.19,22.4,3595578,22.24,22.73,22.19,22.4,3595578,0.0,1.0
2017-03-08,21.83,22.91,21.69,22.33,4890441,21.83,22.91,21.69,22.33,4890441,0.0,1.0
2017-03-09,22.0,22.36,21.6,21.6,3698973,22.0,22.36,21.6,21.6,3698973,0.0,1.0
2017-03-10,21.64,22.19,21.22,21.98,5323558,21.64,22.19,21.22,21.98,5323558,0.0,1.0
2017-03-13,21.85,21.89,21.09,21.63,4394716,21.85,21.89,21.09,21.63,4394716,0.0,1.0
2017-03-14,21.74,22.0,21.33,21.77,3352765,21.74,22.0,21.33,21.77,3352765,0.0,1.0
2017-03-15,22.8,22.96,21.59,21.8,5371216,22.8,22.96,21.59,21.8,5371216,0.0,1.0
2017-03-16,21.87,22.75,21.76,22.56,4371187,21.87,22.75,21.76,22.56,4371187,0.0,1.0
2017-03-17,22.03,22.35,21.52,21.53,5284784,22.03,22.35,21.52,21.53,5284784,0.0,1.0
2017-03-20,22.04,22.18,21.53,21.93,3166842,22.04,22.18,21.53,21.93,3166842,0.0,1.0
2017-03-21,20.44,22.16,20.43,22.03,5097834,20.44,22.16,20.43,22.03,5097834,0.0,1.0
2017-03-22,20.48,20.85,20.02,20.55,4701329,20.48,20.85,20.02,20.55,4701329,0.0,1.0
2017-03-23,20.31,20.85,20.29,20.55,2923268,20.31,20.85,20.29,20.55,2923268,0.0,1.0
2017-03-24,20.91,21.08,20.31,20.32,3344198,20.91,21.08,20.31,20.32,3344198,0.0,1.0
2017-03-27,21.37,21.44,20.3,20.65,3930855,21.37,21.44,20.3,20.65,3930855,0.0,1.0
2017-03-28,21.28,21.92,21.2,21.43,2901159,21.28,21.92,21.2,21.43,2901159,0.0,1.0
2017-03-29,21.13,21.6,21.11,21.27,2097645,21.13,21.6,21.11,21.27,2097645,0.0,1.0
2017-03-30,21.2,21.39,20.87,21.1,2786489,21.2,21.39,20.87,21.1,2786489,0.0,1.0
2017-03-31,21.67,21.9,21.3,21.45,4603698,21.67,21.9,21.3,21.45,4603698,0.0,1.0
2017-04-03,21.23,21.71,21.04,21.64,3490473,21.23,21.71,21.04,21.64,3490473,0.0,1.0
2017-04-04,21.25,21.54,21.06,21.19,1763545,21.25,21.54,21.06,21.19,1763545,0.0,1.0
2017-04-05,20.5,21.44,20.46,21.35,2707603,20.5,21.44,20.46,21.35,2707603,0.0,1.0
2017-04-06,20.38,20.64,19.63,20.5,3919039,20.38,20.64,19.63,20.5,3919039,0.0,1.0
2017-04-07,20.47,20.74,20.24,20.35,2623121,20.47,20.74,20.24,20.35,2623121,0.0,1.0
2017-04-10,20.28,20.8,20.27,20.74,1773970,20.28,20.8,20.27,20.74,1773970,0.0,1.0
2017-04-11,20.96,20.98,20.14,20.31,2421107,20.96,20.98,20.14,20.31,2421107,0.0,1.0
2017-04-12,20.68,20.91,20.42,20.85,2368891,20.68,20.91,20.42,20.85,2368891,0.0,1.0
2017-04-13,21.29,21.78,20.67,20.67,2928572,21.29,21.78,20.67,20.67,2928572,0.0,1.0
2017-04-17,21.29,21.4,21.0,21.28,1761944,21.29,21.4,21.0,21.28,1761944,0.0,1.0
2017-04-18,20.88,21.31,20.51,21.14,1809754,20.88,21.31,20.51,21.14,1809754,0.0,1.0
2017-04-19,21.04,21.29,20.8,21.02,2121351,21.04,21.29,20.8,21.02,2121351,0.0,1.0
2017-04-20,21.32,21.38,20.91,21.13,2064072,21.32,21.38,20.91,21.13,2064072,0.0,1.0
2017-04-21,20.98,21.84,20.95,21.29,3887873,20.98,21.84,20.95,21.29,3887873,0.0,1.0
2017-04-24,21.3,21.52,21.14,21.16,2666163,21.3,21.52,21.14,21.16,2666163,0.0,1.0
2017-04-25,22.08,22.27,21.45,21.59,3657903,22.08,22.27,21.45,21.59,3657903,0.0,1.0
2017-04-26,22.0,22.14,21.66,22.08,2773367,22.0,22.14,21.66,22.08,2773367,0.0,1.0
2017-04-27,22.24,22.39,21.73,22.09,2230744,22.24,22.39,21.73,22.09,2230744,0.0,1.0
2017-04-28,22.4,22.51,22.1,22.3,2427710,22.4,22.51,22.1,22.3,2427710,0.0,1.0
2017-05-01,23.15,23.4,22.23,22.56,4495805,23.15,23.4,22.23,22.56,4495805,0.0,1.0
2017-05-02,23.16,24.85,22.77,24.01,7390391,23.16,24.85,22.77,24.01,7390391,0.0,1.0
2017-05-03,22.52,23.19,22.5,23.09,2581656,22.52,23.19,22.5,23.09,2581656,0.0,1.0
2017-05-04,22.04,22.84,21.76,22.67,3141881,22.04,22.84,21.76,22.67,3141881,0.0,1.0
2017-05-05,21.69,22.04,21.52,22.04,2528565,21.69,22.04,21.52,22.04,2528565,0.0,1.0
2017-05-08,21.56,21.97,21.38,21.72,3403992,21.56,21.97,21.38,21.72,3403992,0.0,1.0
2017-05-09,21.84,22.1,21.53,21.61,2659641,21.84,22.1,21.53,21.61,2659641,0.0,1.0
2017-05-10,22.11,22.25,21.65,21.93,2997778,22.11,22.25,21.65,21.93,2997778,0.0,1.0
2017-05-11,21.72,22.25,21.33,22.08,3090467,21.72,22.25,21.33,22.08,3090467,0.0,1.0
2017-05-12,21.61,21.75,21.43,21.69,1962102,21.61,21.75,21.43,21.69,1962102,0.0,1.0
2017-05-15,21.7,21.9,21.44,21.77,1929251,21.7,21.9,21.44,21.77,1929251,0.0,1.0
2017-05-16,21.56,22.03,21.42,21.78,3576353,21.56,22.03,21.42,21.78,3576353,0.0,1.0
2017-05-17,19.86,21.33,19.55,21.32,8681974,19.86,21.33,19.55,21.32,8681974,0.0,1.0
2017-05-18,21.03,21.11,19.76,19.86,5013223,21.03,21.11,19.76,19.86,5013223,0.0,1.0
2017-05-19,19.68,21.39,19.58,21.08,5814106,19.68,21.39,19.58,21.08,5814106,0.0,1.0
2017-05-22,19.3,20.0,19.03,19.73,4178802,19.3,20.0,19.03,19.73,4178802,0.0,1.0
2017-05-23,19.8,20.16,19.15,19.34,3911896,19.8,20.16,19.15,19.34,3911896,0.0,1.0
2017-05-24,20.17,20.44,19.52,19.84,3450095,20.17,20.44,19.52,19.84,3450095,0.0,1.0
2017-05-25,19.57,20.23,19.55,20.2,2584906,19.57,20.23,19.55,20.2,2584906,0.0,1.0
2017-05-26,19.35,19.72,19.19,19.55,2361772,19.35,19.72,19.19,19.55,2361772,0.0,1.0
2017-05-30,18.32,19.46,18.03,19.3,5698388,18.32,19.46,18.03,19.3,5698388,0.0,1.0
2017-05-31,18.71,18.78,18.05,18.5,4148206,18.71,18.78,18.05,18.5,4148206,0.0,1.0
2017-06-01,19.06,19.24,18.6,18.72,2463475,19.06,19.24,18.6,18.72,2463475,0.0,1.0
2017-06-02,19.04,19.32,18.78,19.15,2493567,19.04,19.32,18.78,19.15,2493567,0.0,1.0
2017-06-05,19.1,19.28,18.94,19.08,2162465,19.1,19.28,18.94,19.08,2162465,0.0,1.0
2017-06-06,19.13,19.34,18.78,19.01,2041394,19.13,19.34,18.78,19.01,2041394,0.0,1.0
2017-06-07,19.34,19.52,19.1,19.13,2129792,19.34,19.52,19.1,19.13,2129792,0.0,1.0
2017-06-08,19.72,20.26,19.29,19.31,3237128,19.72,20.26,19.29,19.31,3237128,0.0,1.0
2017-06-09,19.25,20.04,18.76,19.78,3479575,19.25,20.04,18.76,19.78,3479575,0.0,1.0
2017-06-12,19.8,19.85,18.25,19.27,3816945,19.8,19.85,18.25,19.27,3816945,0.0,1.0
2017-06-13,19.9,20.05,19.54,19.79,2040956,19.9,20.05,19.54,19.79,2040956,0.0,1.0
2017-06-14,19.67,20.04,19.44,20.0,1948528,19.67,20.04,19.44,20.0,1948528,0.0,1.0
2017-06-15,19.24,19.65,19.13,19.48,2018341,19.24,19.65,19.13,19.48,2018341,0.0,1.0
2017-06-16,19.26,19.5,18.91,19.05,3460225,19.26,19.5,18.91,19.05,3460225,0.0,1.0
2017-06-19,21.6,21.63,19.8,20.0,5669614,21.6,21.63,19.8,20.0,5669614,0.0,1.0
2017-06-20,22.28,22.57,21.5,21.55,5087479,22.28,22.57,21.5,21.55,5087479,0.0,1.0
2017-06-21,24.02,24.42,22.31,22.31,7559361,24.02,24.42,22.31,22.31,7559361,0.0,1.0
2017-06-22,24.07,24.63,23.5,24.25,4857691,24.07,24.63,23.5,24.25,4857691,0.0,1.0
2017-06-23,23.78,24.54,23.78,24.11,15259118,23.78,24.54,23.78,24.11,15259118,0.0,1.0
2017-06-26,24.9,25.19,23.81,24.32,5927324,24.9,25.19,23.81,24.32,5927324,0.0,1.0
2017-06-27,23.59,25.22,23.57,24.9,4612088,23.59,25.22,23.57,24.9,4612088,0.0,1.0
2017-06-28,24.02,24.15,23.08,23.66,4563687,24.02,24.15,23.08,23.66,4563687,0.0,1.0
2017-06-29,24.64,24.82,23.4,24.04,5422819,24.64,24.82,23.4,24.04,5422819,0.0,1.0
2017-06-30,24.63,24.85,24.23,24.79,3948405,24.63,24.85,24.23,24.79,3948405,0.0,1.0
2017-07-03,24.75,25.18,24.42,24.68,1905325,24.75,25.18,24.42,24.68,1905325,0.0,1.0
2017-07-05,24.97,25.44,24.57,24.77,4601913,24.97,25.44,24.57,24.77,4601913,0.0,1.0
2017-07-06,24.6,25.129,24.23,24.8,5199746,24.6,25.129,24.23,24.8,5199746,0.0,1.0
2017-07-07,25.21,25.3,24.66,24.81,3924111,25.21,25.3,24.66,24.81,3924111,0.0,1.0
2017-07-10,25.49,25.71,24.84,25.61,3858179,25.49,25.71,24.84,25.61,3858179,0.0,1.0
2017-07-11,25.42,25.68,25.09,25.54,2908514,25.42,25.68,25.09,25.54,2908514,0.0,1.0
2017-07-12,26.61,26.8,25.3,25.56,4647584,26.61,26.8,25.3,25.56,4647584,0.0,1.0
2017-07-13,26.58,26.88,26.03,26.67,3490524,26.58,26.88,26.03,26.67,3490524,0.0,1.0
2017-07-14,26.74,27.63,26.42,26.86,6086610,26.74,27.63,26.42,26.86,6086610,0.0,1.0
2017-07-17,26.21,26.96,26.07,26.89,2482007,26.21,26.96,26.07,26.89,2482007,0.0,1.0
2017-07-18,26.15,26.52,25.74,26.18,4272951,26.15,26.52,25.74,26.18,4272951,0.0,1.0
2017-07-19,26.75,26.79,26.04,26.3,4566196,26.75,26.79,26.04,26.3,4566196,0.0,1.0
2017-07-20,26.99,27.34,26.8,26.88,4597758,26.99,27.34,26.8,26.88,4597758,0.0,1.0
2017-07-21,27.23,27.28,26.92,26.94,2105118,27.23,27.28,26.92,26.94,2105118,0.0,1.0
2017-07-24,28.11,28.14,27.2,27.2,3693605,28.11,28.14,27.2,27.2,3693605,0.0,1.0
2017-07-25,27.41,28.45,27.15,28.29,4064240,27.41,28.45,27.15,28.29,4064240,0.0,1.0
2017-07-26,28.02,28.13,27.5,27.56,2656740,28.02,28.13,27.5,27.56,2656740,0.0,1.0
2017-07-27,27.11,28.23,26.4,28.11,3265206,27.11,28.23,26.4,28.11,3265206,0.0,1.0
2017-07-28,27.63,27.79,26.77,27.01,2151484,27.63,27.79,26.77,27.01,2151484,0.0,1.0
2017-07-31,27.11,27.88,26.91,27.63,2552933,27.11,27.88,26.91,27.63,2552933,0.0,1.0
2017-08-01,26.47,27.34,26.29,27.21,3552951,26.47,27.34,26.29,27.21,3552951,0.0,1.0
2017-08-02,26.63,27.0,25.56,26.9,3969271,26.63,27.0,25.56,26.9,3969271,0.0,1.0
2017-08-03,25.71,27.38,25.41,26.16,5640777,25.71,27.38,25.41,26.16,5640777,0.0,1.0
2017-08-04,26.66,26.81,25.81,25.86,2735312,26.66,26.81,25.81,25.86,2735312,0.0,1.0
2017-08-07,26.69,26.85,26.11,26.22,3082028,26.69,26.85,26.11,26.22,3082028,0.0,1.0
2017-08-08,27.2,27.35,26.29,26.58,3080337,27.2,27.35,26.29,26.58,3080337,0.0,1.0
2017-08-09,27.19,27.72,26.71,26.9,3316765,27.19,27.72,26.71,26.9,3316765,0.0,1.0
2017-08-10,26.45,27.28,26.42,27.03,3200377,26.45,27.28,26.42,27.03,3200377,0.0,1.0
2017-08-11,26.51,27.1,26.32,26.49,1993258,26.51,27.1,26.32,26.49,1993258,0.0,1.0
2017-08-14,26.74,27.0,26.36,26.73,2103977,26.74,27.0,26.36,26.73,2103977,0.0,1.0
2017-08-15,26.91,27.16,26.7,26.92,2487776,26.91,27.16,26.7,26.92,2487776,0.0,1.0
2017-08-16,26.78,27.9,26.65,27.85,3049857,26.78,27.9,26.65,27.85,3049857,0.0,1.0
2017-08-17,26.88,27.09,26.52,26.71,2439361,26.88,27.09,26.52,26.71,2439361,0.0,1.0
2017-08-18,26.33,26.92,26.08,26.81,2497057,26.33,26.92,26.08,26.81,2497057,0.0,1.0
2017-08-21,26.37,26.83,26.08,26.44,1892312,26.37,26.83,26.08,26.44,1892312,0.0,1.0
2017-08-22,27.0,27.06,26.42,26.44,2186359,27.0,27.06,26.42,26.44,2186359,0.0,1.0
2017-08-23,26.79,27.57,26.78,26.88,2214891,26.79,27.57,26.78,26.88,2214891,0.0,1.0
2017-08-24,27.32,27.44,26.77,26.99,1880498,27.32,27.44,26.77,26.99,1880498,0.0,1.0
2017-08-25,27.16,27.81,27.1,27.4,2121292,27.16,27.81,27.1,27.4,2121292,0.0,1.0
2017-08-28,27.32,27.93,27.1,27.32,2606902,27.32,27.93,27.1,27.32,2606902,0.0,1.0
2017-08-29,27.56,27.77,26.9342,27.08,2085915,27.56,27.77,26.9342,27.08,2085915,0.0,1.0
2017-08-30,28.28,28.67,27.56,27.56,3316959,28.28,28.67,27.56,27.56,3316959,0.0,1.0
2017-08-31,29.24,29.5,28.4,28.48,3618678,29.24,29.5,28.4,28.48,3618678,0.0,1.0
2017-09-01,28.98,29.47,28.67,29.45,2809581,28.98,29.47,28.67,29.45,2809581,0.0,1.0
2017-09-05,28.22,29.3,27.91,28.85,2776769,28.22,29.3,27.91,28.85,2776769,0.0,1.0
2017-09-06,28.17,28.65,28.15,28.41,2350275,28.17,28.65,28.15,28.41,2350275,0.0,1.0
2017-09-07,25.66,28.17,24.67,28.05,10052057,25.66,28.17,24.67,28.05,10052057,0.0,1.0
2017-09-08,25.97,26.5,25.48,25.49,4475966,25.97,26.5,25.48,25.49,4475966,0.0,1.0
2017-09-11,26.24,26.98,25.71,26.58,4520327,26.24,26.98,25.71,26.58,4520327,0.0,1.0
2017-09-12,26.95,26.95,26.04,26.21,3168150,26.95,26.95,26.04,26.21,3168150,0.0,1.0
2017-09-13,27.11,27.54,26.8,26.91,2987512,27.11,27.54,26.8,26.91,2987512,0.0,1.0
2017-09-14,27.24,27.55,26.9,26.96,4020712,27.24,27.55,26.9,26.96,4020712,0.0,1.0
2017-09-15,27.57,28.12,27.32,27.49,7813519,27.57,28.12,27.32,27.49,7813519,0.0,1.0
2017-09-18,27.58,28.13,27.4,27.57,2537169,27.58,28.13,27.4,27.57,2537169,0.0,1.0
2017-09-19,27.92,27.96,27.51,27.53,2061081,27.92,27.96,27.51,27.53,2061081,0.0,1.0
2017-09-20,28.27,28.65,27.83,27.9,2936931,28.27,28.65,27.83,27.9,2936931,0.0,1.0
2017-09-21,28.01,28.37,27.96,28.22,1325381,28.01,28.37,27.96,28.22,1325381,0.0,1.0
2017-09-22,24.47,27.01,24.07,27.0,10824856,24.47,27.01,24.07,27.0,10824856,0.0,1.0
2017-09-25,23.35,25.1,23.18,24.98,7205446,23.35,25.1,23.18,24.98,7205446,0.0,1.0
2017-09-26,23.59,23.97,23.18,23.31,3187511,23.59,23.97,23.18,23.31,3187511,0.0,1.0
2017-09-27,23.75,24.27,23.63,23.71,2637007,23.75,24.27,23.63,23.71,2637007,0.0,1.0
2017-09-28,24.23,24.49,23.56,23.67,2515413,24.23,24.49,23.56,23.67,2515413,0.0,1.0
2017-09-29,24.23,24.44,23.68,24.18,2930055,24.23,24.44,23.68,24.18,2930055,0.0,1.0
2017-10-02,24.28,24.53,24.01,24.33,2801967,24.28,24.53,24.01,24.33,2801967,0.0,1.0
2017-10-03,24.41,24.42,23.85,24.21,2316546,24.41,24.42,23.85,24.21,2316546,0.0,1.0
2017-10-04,25.26,25.5,24.3,24.41,3729421,25.26,25.5,24.3,24.41,3729421,0.0,1.0
2017-10-05,25.73,26.2,25.22,25.27,2943828,25.73,26.2,25.22,25.27,2943828,0.0,1.0
2017-10-06,25.71,26.19,25.53,25.53,2508674,25.71,26.19,25.53,25.53,2508674,0.0,1.0
2017-10-09,25.66,26.04,25.37,25.91,1737131,25.66,26.04,25.37,25.91,1737131,0.0,1.0
2017-10-10,25.94,25.97,25.55,25.64,1660813,25.94,25.97,25.55,25.64,1660813,0.0,1.0
2017-10-11,25.65,26.12,25.62,26.0,2371284,25.65,26.12,25.62,26.0,2371284,0.0,1.0
2017-10-12,24.73,25.72,24.72,25.54,3026599,24.73,25.72,24.72,25.54,3026599,0.0,1.0
2017-10-13,24.76,24.89,24.46,24.8,2069158,24.76,24.89,24.46,24.8,2069158,0.0,1.0
2017-10-16,29.02,32.5,28.45,29.12,29668464,29.02,32.5,28.45,29.12,29668464,0.0,1.0
2017-10-17,28.3,30.2,28.25,29.02,7942429,28.3,30.2,28.25,29.02,7942429,0.0,1.0
2017-10-18,27.53,28.46,27.38,28.35,4928853,27.53,28.46,27.38,28.35,4928853,0.0,1.0
2017-10-19,27.46,28.08,26.81,27.4,3657335,27.46,28.08,26.81,27.4,3657335,0.0,1.0
2017-10-20,27.17,27.83,27.06,27.31,2712930,27.17,27.83,27.06,27.31,2712930,0.0,1.0
2017-10-23,26.98,27.66,26.9,27.47,1998048,26.98,27.66,26.9,27.47,1998048,0.0,1.0
2017-10-24,26.44,27.03,26.15,26.91,3036932,26.44,27.03,26.15,26.91,3036932,0.0,1.0
2017-10-25,25.89,26.86,25.75,26.59,2434690,25.89,26.86,25.75,26.59,2434690,0.0,1.0
2017-10-26,25.92,26.37,25.43,25.46,3975855,25.92,26.37,25.43,25.46,3975855,0.0,1.0
2017-10-27,26.63,26.88,25.91,26.01,2892162,26.63,26.88,25.91,26.01,2892162,0.0,1.0
2017-10-30,26.08,27.57,25.84,26.75,3992884,26.08,27.57,25.84,26.75,3992884,0.0,1.0
2017-10-31,24.79,26.39,24.75,26.31,4238834,24.79,26.39,24.75,26.31,4238834,0.0,1.0
2017-11-01,24.23,25.36,24.19,24.95,4499247,24.23,25.36,24.19,24.95,4499247,0.0,1.0
2017-11-02,25.52,26.68,25.24,26.52,5957917,25.52,26.68,25.24,26.52,5957917,0.0,1.0
2017-11-03,26.25,26.3,25.14,25.25,3901240,26.25,26.3,25.14,25.25,3901240,0.0,1.0
2017-11-06,27.38,27.58,26.06,26.15,3470351,27.38,27.58,26.06,26.15,3470351,0.0,1.0
2017-11-07,26.59,27.4,26.37,27.29,2970302,26.59,27.4,26.37,27.29,2970302,0.0,1.0
2017-11-08,26.4,27.05,25.91,26.75,2108868,26.4,27.05,25.91,26.75,2108868,0.0,1.0
2017-11-09,25.75,26.3,25.5,26.28,2722278,25.75,26.3,25.5,26.28,2722278,0.0,1.0
2017-11-10,25.85,25.88,25.36,25.5,1775138,25.85,25.88,25.36,25.5,1775138,0.0,1.0
2017-11-13,26.05,26.2,25.6,25.67,1493701,26.05,26.2,25.6,25.67,1493701,0.0,1.0
2017-11-14,25.11,26.24,24.86,25.95,2326231,25.11,26.24,24.86,25.95,2326231,0.0,1.0
2017-11-15,24.75,25.1,24.14,24.95,2803314,24.75,25.1,24.14,24.95,2803314,0.0,1.0
2017-11-16,25.83,25.91,24.54,24.92,2900865,25.83,25.91,24.54,24.92,2900865,0.0,1.0
2017-11-17,26.38,26.52,25.45,25.76,2181871,26.38,26.52,25.45,25.76,2181871,0.0,1.0
2017-11-20,25.65,26.43,25.52,26.34,1760543,25.65,26.43,25.52,26.34,1760543,0.0,1.0
2017-11-21,26.05,26.18,25.62,25.78,1777204,26.05,26.18,25.62,25.78,1777204,0.0,1.0
2017-11-22,26.13,26.7,25.89,26.4,1487469,26.13,26.7,25.89,26.4,1487469,0.0,1.0
2017-11-24,25.85,26.56,25.82,26.23,879277,25.85,26.56,25.82,26.23,879277,0.0,1.0
2017-11-27,26.38,26.92,25.9,25.99,2571435,26.38,26.92,25.9,25.99,2571435,0.0,1.0
2017-11-28,27.01,27.04,26.06,26.43,2624774,27.01,27.04,26.06,26.43,2624774,0.0,1.0
2017-11-29,26.1,27.19,25.95,27.0,2285658,26.1,27.19,25.95,27.0,2285658,0.0,1.0
2017-11-30,27.08,27.1,26.1419,26.25,1904153,27.08,27.1,26.1419,26.25,1904153,0.0,1.0
2017-12-01,28.12,28.43,26.74,27.07,4156049,28.12,28.43,26.74,27.07,4156049,0.0,1.0
2017-12-04,27.57,28.88,27.515,28.4,2328746,27.57,28.88,27.515,28.4,2328746,0.0,1.0
2017-12-05,26.73,28.1,26.67,27.44,1915816,26.73,28.1,26.67,27.44,1915816,0.0,1.0
2017-12-06,26.22,26.94,25.56,26.73,2421952,26.22,26.94,25.56,26.73,2421952,0.0,1.0
2017-12-07,26.9,27.19,26.11,26.35,1199490,26.9,27.19,26.11,26.35,1199490,0.0,1.0
2017-12-08,27.11,27.55,26.96,27.19,1987855,27.11,27.55,26.96,27.19,1987855,0.0,1.0
2017-12-11,26.42,27.29,26.37,27.29,2075096,26.42,27.29,26.37,27.29,2075096,0.0,1.0
2017-12-12,26.84,27.0996,26.12,26.43,1344704,26.84,27.0996,26.12,26.43,1344704,0.0,1.0
2017-12-13,26.58,27.03,26.24,26.93,1683160,26.58,27.03,26.24,26.93,1683160,0.0,1.0
2017-12-14,25.95,26.75,25.885,26.69,3537599,25.95,26.75,25.885,26.69,3537599,0.0,1.0
2017-12-15,26.1,26.465,25.95,25.99,3306209,26.1,26.465,25.95,25.99,3306209,0.0,1.0
2017-12-18,26.07,26.55,26.02,26.33,1706057,26.07,26.55,26.02,26.33,1706057,0.0,1.0
2017-12-19,26.68,27.21,25.88,26.09,3744256,26.68,27.21,25.88,26.09,3744256,0.0,1.0
2017-12-20,28.02,28.15,27.13,27.78,3528828,28.02,28.15,27.13,27.78,3528828,0.0,1.0
2017-12-21,27.81,28.1805,27.66,28.0,1898750,27.81,28.1805,27.66,28.0,1898750,0.0,1.0
2017-12-22,29.47,29.7,27.82,27.85,3650215,29.47,29.7,27.82,27.85,3650215,0.0,1.0
2017-12-26,30.41,30.52,29.1121,29.4,3308535,30.41,30.52,29.1121,29.4,3308535,0.0,1.0
2017-12-27,30.81,30.905,30.15,30.27,1966119,30.81,30.905,30.15,30.27,1966119,0.0,1.0
2017-12-28,30.93,31.0826,30.47,31.0,1712234,30.93,31.0826,30.47,31.0,1712234,0.0,1.0
2017-12-29,30.4,31.19,30.36,31.09,2184482,30.4,31.19,30.36,31.09,2184482,0.0,1.0
2018-01-02,31.4,31.43,30.0,30.35,2616685,31.4,31.43,30.0,30.35,2616685,0.0,1.0
2018-01-03,31.75,32.17,31.37,31.47,2632863,31.75,32.17,31.37,31.47,2632863,0.0,1.0
2018-01-04,31.89,32.2,31.07,32.2,3409479,31.89,32.2,31.07,32.2,3409479,0.0,1.0
2018-01-05,31.62,32.1,31.31,32.05,2177449,31.62,32.1,31.31,32.05,2177449,0.0,1.0
2018-01-08,29.3,31.52,29.2,31.41,4773086,29.3,31.52,29.2,31.41,4773086,0.0,1.0
2018-01-09,30.01,30.13,29.151,29.43,2533427,30.01,30.13,29.151,29.43,2533427,0.0,1.0
2018-01-10,29.99,30.03,29.25,29.77,1763986,29.99,30.03,29.25,29.77,1763986,0.0,1.0
2018-01-11,30.08,30.2,29.6,30.1,1356573,30.08,30.2,29.6,30.1,1356573,0.0,1.0
2018-01-12,30.38,30.65,29.56,30.07,1977725,30.38,30.65,29.56,30.07,1977725,0.0,1.0
2018-01-16,29.65,31.2,29.63,30.65,3015635,29.65,31.2,29.63,30.65,3015635,0.0,1.0
2018-01-17,27.49,29.97,26.27,29.89,7573199,27.49,29.97,26.27,29.89,7573199,0.0,1.0
2018-01-18,27.86,28.17,27.1401,27.5,3137384,27.86,28.17,27.1401,27.5,3137384,0.0,1.0
2018-01-19,28.0,28.32,27.68,27.96,4669031,28.0,28.32,27.68,27.96,4669031,0.0,1.0
2018-01-22,29.44,29.5499,28.02,28.56,3742979,29.44,29.5499,28.02,28.56,3742979,0.0,1.0
2018-01-23,30.4,30.51,29.49,29.49,2479225,30.4,30.51,29.49,29.49,2479225,0.0,1.0
2018-01-24,30.48,30.75,29.86,30.59,2729698,30.48,30.75,29.86,30.59,2729698,0.0,1.0
2018-01-25,30.46,30.96,30.2005,30.45,1792779,30.46,30.96,30.2005,30.45,1792779,0.0,1.0
2018-01-26,30.27,30.71,30.02,30.4,1969595,30.27,30.71,30.02,30.4,1969595,0.0,1.0
2018-01-29,31.36,31.79,30.05,30.2,2771858,31.36,31.79,30.05,30.2,2771858,0.0,1.0
2018-01-30,30.5,31.08,30.1,31.07,2381566,30.5,31.08,30.1,31.07,2381566,0.0,1.0
2018-01-31,30.31,31.26,30.3,30.74,2730896,30.31,31.26,30.3,30.74,2730896,0.0,1.0
2018-02-01,30.66,30.76,30.11,30.33,1800346,30.66,30.76,30.11,30.33,1800346,0.0,1.0
2018-02-02,30.22,30.66,29.25,30.34,2995185,30.22,30.66,29.25,30.34,2995185,0.0,1.0
2018-02-05,28.46,30.42,28.271,29.78,2627298,28.46,30.42,28.271,29.78,2627298,0.0,1.0
2018-02-06,29.03,29.24,27.3,27.87,2383195,29.03,29.24,27.3,27.87,2383195,0.0,1.0
2018-02-07,29.72,30.2,28.88,29.0,1977722,29.72,30.2,28.88,29.0,1977722,0.0,1.0
2018-02-08,27.6,30.08,27.6,29.87,2303175,27.6,30.08,27.6,29.87,2303175,0.0,1.0
2018-02-09,28.21,28.49,26.25,28.0,3027688,28.21,28.49,26.25,28.0,3027688,0.0,1.0
2018-02-12,29.05,29.92,28.4305,28.5,3054357,29.05,29.92,28.4305,28.5,3054357,0.0,1.0
2018-02-13,28.8,29.08,28.61,28.96,2078610,28.8,29.08,28.61,28.96,2078610,0.0,1.0
2018-02-14,29.54,29.69,28.52,28.52,1608508,29.54,29.69,28.52,28.52,1608508,0.0,1.0
2018-02-15,29.78,30.24,28.91,29.75,1844811,29.78,30.24,28.91,29.75,1844811,0.0,1.0
2018-02-16,29.18,29.78,29.13,29.67,1479380,29.18,29.78,29.13,29.67,1479380,0.0,1.0
2018-02-20,28.83,29.49,28.8,29.0,1171585,28.83,29.49,28.8,29.0,1171585,0.0,1.0
2018-02-21,28.99,29.715,28.69,28.84,1879724,28.99,29.715,28.69,28.84,1879724,0.0,1.0
2018-02-22,29.1,29.39,28.961,29.23,1645310,29.1,29.39,28.961,29.23,1645310,0.0,1.0
2018-02-23,29.51,29.51,28.44,29.1,1887447,29.51,29.51,28.44,29.1,1887447,0.0,1.0
2018-02-26,29.53,29.94,29.23,29.8,2589290,29.53,29.94,29.23,29.8,2589290,0.0,1.0
2018-02-27,27.11,28.63,27.01,28.59,8901099,27.11,28.63,27.01,28.59,8901099,0.0,1.0
2018-02-28,25.8,27.5922,25.78,27.08,4438541,25.8,27.5922,25.78,27.08,4438541,0.0,1.0
2018-03-01,24.21,25.8626,23.68,25.74,5757592,24.21,25.8626,23.68,25.74,5757592,0.0,1.0
2018-03-02,24.08,24.24,23.24,23.62,5282892,24.08,24.24,23.24,23.62,5282892,0.0,1.0
2018-03-05,24.83,25.2,23.85,23.85,3589467,24.83,25.2,23.85,23.85,3589467,0.0,1.0
2018-03-06,24.62,25.22,24.38,25.01,2883550,24.62,25.22,24.38,25.01,2883550,0.0,1.0
2018-03-07,24.96,25.15,24.22,24.22,2546163,24.96,25.15,24.22,24.22,2546163,0.0,1.0
2018-03-08,24.48,25.1,24.22,25.0,2611580,24.48,25.1,24.22,25.0,2611580,0.0,1.0
2018-03-09,24.53,25.04,24.335,24.59,2107982,24.53,25.04,24.335,24.59,2107982,0.0,1.0
2018-03-12,24.82,24.979,24.28,24.43,1729369,24.82,24.979,24.28,24.43,1729369,0.0,1.0
2018-03-13,24.8,25.3,24.53,24.92,1986389,24.8,25.3,24.53,24.92,1986389,0.0,1.0
2018-03-14,24.87,24.999,24.72,24.83,3313208,24.87,24.999,24.72,24.83,3313208,0.0,1.0
2018-03-15,24.75,25.27,24.551,25.11,1630067,24.75,25.27,24.551,25.11,1630067,0.0,1.0
2018-03-16,24.64,24.795,24.15,24.72,2804702,24.64,24.795,24.15,24.72,2804702,0.0,1.0
2018-03-19,23.81,24.69,23.53,24.54,2253242,23.81,24.69,23.53,24.54,2253242,0.0,1.0
2018-03-20,24.51,24.7,23.76,23.85,2838193,24.51,24.7,23.76,23.85,2838193,0.0,1.0
2018-03-21,24.13,24.73,24.0,24.5,1685133,24.13,24.73,24.0,24.5,1685133,0.0,1.0
2018-03-22,23.31,24.16,23.3,23.75,2113744,23.31,24.16,23.3,23.75,2113744,0.0,1.0
2018-03-23,22.71,23.82,22.54,23.66,2768426,22.71,23.82,22.54,23.66,2768426,0.0,1.0
2018-03-26,23.36,23.42,22.6,22.99,2891094,23.36,23.42,22.6,22.99,2891094,0.0,1.0
2018-03-27,22.44,23.71,22.26,23.55,2805288,22.44,23.71,22.26,23.55,2805288,0.0,1.0
2018-03-28,22.36,23.05,21.7856,22.55,2949733,22.36,23.05,21.7856,22.55,2949733,0.0,1.0
2018-03-29,22.15,22.5,21.6931,22.38,4838255,22.15,22.5,21.6931,22.38,4838255,0.0,1.0
2018-04-02,21.49,22.1,21.17,21.92,3532395,21.49,22.1,21.17,21.92,3532395,0.0,1.0
2018-04-03,21.28,21.91,21.103,21.74,2863741,21.28,21.91,21.103,21.74,2863741,0.0,1.0
2018-04-04,22.31,22.38,20.32,20.87,5438575,22.31,22.38,20.32,20.87,5438575,0.0,1.0
2018-04-05,22.1,22.7589,21.5101,22.51,4173903,22.1,22.7589,21.5101,22.51,4173903,0.0,1.0
2018-04-06,21.09,21.99,20.97,21.9,3133951,21.09,21.99,20.97,21.9,3133951,0.0,1.0
2018-04-09,19.67,21.4261,19.6,21.0,8891192,19.67,21.4261,19.6,21.0,8891192,0.0,1.0
2018-04-10,21.18,21.27,20.15,20.19,7127374,21.18,21.27,20.15,20.19,7127374,0.0,1.0
2018-04-11,20.58,21.42,20.529,21.08,5196145,20.58,21.42,20.529,21.08,5196145,0.0,1.0
2018-04-12,20.85,21.08,20.55,20.66,2202840,20.85,21.08,20.55,20.66,2202840,0.0,1.0
2018-04-13,20.44,21.04,20.32,20.98,2488717,20.44,21.04,20.32,20.98,2488717,0.0,1.0
2018-04-16,20.4,20.8,20.0278,20.54,2838368,20.4,20.8,20.0278,20.54,2838368,0.0,1.0
2018-04-17,21.67,21.838,20.62,20.62,2800448,21.67,21.838,20.62,20.62,2800448,0.0,1.0
2018-04-18,21.42,21.83,21.18,21.64,1807837,21.42,21.83,21.18,21.64,1807837,0.0,1.0
2018-04-19,21.09,21.37,20.83,21.28,2179432,21.09,21.37,20.83,21.28,2179432,0.0,1.0
2018-04-20,20.87,21.4,20.76,21.24,2337390,20.87,21.4,20.76,21.24,2337390,0.0,1.0
2018-04-23,20.74,21.06,20.47,20.95,1693338,20.74,21.06,20.47,20.95,1693338,0.0,1.0
2018-04-24,20.4,20.88,20.22,20.76,3046178,20.4,20.88,20.22,20.76,3046178,0.0,1.0
2018-04-25,20.83,21.2797,20.11,20.48,2788687,20.83,21.2797,20.11,20.48,2788687,0.0,1.0
2018-04-26,20.71,21.24,20.625,20.86,2039776,20.71,21.24,20.625,20.86,2039776,0.0,1.0
2018-04-27,21.34,21.42,20.72,20.85,2443137,21.34,21.42,20.72,20.85,2443137,0.0,1.0
2018-04-30,20.82,21.52,20.81,21.4,2424186,20.82,21.52,20.81,21.4,2424186,0.0,1.0
2018-05-01,21.0,21.26,20.64,20.8,2829586,21.0,21.26,20.64,20.8,2829586,0.0,1.0
2018-05-02,20.62,21.46,20.555,21.11,3601834,20.62,21.46,20.555,21.11,3601834,0.0,1.0
2018-05-03,22.22,23.76,21.39,22.09,8258627,22.22,23.76,21.39,22.09,8258627,0.0,1.0
2018-05-04,22.45,22.575,21.01,22.13,5895001,22.45,22.575,21.01,22.13,5895001,0.0,1.0
2018-05-07,22.21,22.99,21.9,22.51,2734037,22.21,22.99,21.9,22.51,2734037,0.0,1.0
2018-05-08,21.67,22.18,21.62,22.05,2211395,21.67,22.18,21.62,22.05,2211395,0.0,1.0
2018-05-09,21.69,21.9,21.3,21.8,1794999,21.69,21.9,21.3,21.8,1794999,0.0,1.0
2018-05-10,18.56,19.94,18.5,19.638,13575982,18.56,19.94,18.5,19.638,13575982,0.0,1.0
2018-05-11,19.55,19.585,18.68,19.0298,6274785,19.55,19.585,18.68,19.0298,6274785,0.0,1.0
2018-05-14,20.73,20.825,19.9,20.01,6609012,20.73,20.825,19.9,20.01,6609012,0.0,1.0
2018-05-15,21.01,21.07,20.21,20.7,6790237,21.01,21.07,20.21,20.7,6790237,0.0,1.0
2018-05-16,20.41,21.05,20.39,21.05,5547492,20.41,21.05,20.39,21.05,5547492,0.0,1.0
2018-05-17,21.56,21.6344,20.5,20.59,5222207,21.56,21.6344,20.5,20.59,5222207,0.0,1.0
2018-05-18,21.58,22.1,21.39,21.54,3719169,21.58,22.1,21.39,21.54,3719169,0.0,1.0
2018-05-21,20.93,22.02,20.82,21.63,4813010,20.93,22.02,20.82,21.63,4813010,0.0,1.0
2018-05-22,21.56,21.6,21.01,21.06,2857720,21.56,21.6,21.01,21.06,2857720,0.0,1.0
2018-05-23,20.58,21.57,20.1301,21.35,5285289,20.58,21.57,20.1301,21.35,5285289,0.0,1.0
2018-05-24,20.5,20.74,20.21,20.5,1952730,20.5,20.74,20.21,20.5,1952730,0.0,1.0
2018-05-25,20.84,20.9,20.31,20.4,2071831,20.84,20.9,20.31,20.4,2071831,0.0,1.0
2018-05-29,20.31,20.994,20.14,20.68,2265846,20.31,20.994,20.14,20.68,2265846,0.0,1.0
2018-05-30,20.81,20.835,20.28,20.38,3173123,20.81,20.835,20.28,20.38,3173123,0.0,1.0
2018-05-31,20.73,21.18,20.54,20.75,2671769,20.73,21.18,20.54,20.75,2671769,0.0,1.0
2018-06-01,20.58,21.06,20.385,20.84,3790177,20.58,21.06,20.385,20.84,3790177,0.0,1.0
2018-06-04,20.13,20.9,20.0,20.55,3530924,20.13,20.9,20.0,20.55,3530924,0.0,1.0
2018-06-05,20.02,20.4158,19.99,20.28,2308021,20.02,20.4158,19.99,20.28,2308021,0.0,1.0
2018-06-06,19.9,20.14,19.57,20.01,3426827,19.9,20.14,19.57,20.01,3426827,0.0,1.0
2018-06-07,19.21,20.055,19.11,20.05,2754566,19.21,20.055,19.11,20.05,2754566,0.0,1.0
2018-06-08,19.41,19.58,19.04,19.11,2095297,19.41,19.58,19.04,19.11,2095297,0.0,1.0
2018-06-11,19.13,19.53,19.07,19.5,1996970,19.13,19.53,19.07,19.5,1996970,0.0,1.0
2018-06-12,19.28,19.5863,19.12,19.12,2374426,19.28,19.5863,19.12,19.12,2374426,0.0,1.0
2018-06-13,19.21,19.48,18.97,19.33,1996056,19.21,19.48,18.97,19.33,1996056,0.0,1.0
2018-06-14,19.4,19.585,18.95,19.27,2107496,19.4,19.585,18.95,19.27,2107496,0.0,1.0
2018-06-15,19.64,19.77,19.18,19.29,3155939,19.64,19.77,19.18,19.29,3155939,0.0,1.0
2018-06-18,19.47,19.82,19.32,19.6,1913010,19.47,19.82,19.32,19.6,1913010,0.0,1.0
2018-06-19,19.83,19.85,19.17,19.29,2219535,19.83,19.85,19.17,19.29,2219535,0.0,1.0
2018-06-20,20.63,20.69,19.93,20.0,2952750,20.63,20.69,19.93,20.0,2952750,0.0,1.0
2018-06-21,20.36,20.72,20.3,20.63,2211144,20.36,20.72,20.3,20.63,2211144,0.0,1.0
2018-06-22,20.04,21.0,19.74,21.0,3559905,20.04,21.0,19.74,21.0,3559905,0.0,1.0
2018-06-25,19.54,20.215,19.37,20.0,2139034,19.54,20.215,19.37,20.0,2139034,0.0,1.0
2018-06-26,21.1,21.82,20.72,20.74,13464655,21.1,21.82,20.72,20.74,13464655,0.0,1.0
2018-06-27,21.03,21.84,21.01,21.02,8624935,21.03,21.84,21.01,21.02,8624935,0.0,1.0
2018-06-28,21.2,21.37,20.67,20.91,7175330,21.2,21.37,20.67,20.91,7175330,0.0,1.0
2018-06-29,21.52,21.77,21.31,21.46,47356229,21.52,21.77,21.31,21.46,47356229,0.0,1.0
2018-07-02,21.62,21.65,21.06,21.24,4607087,21.62,21.65,21.06,21.24,4607087,0.0,1.0
2018-07-03,21.4,21.71,21.1,21.68,2355151,21.4,21.71,21.1,21.68,2355151,0.0,1.0
2018-07-05,21.17,21.87,21.051,21.65,3683235,21.17,21.87,21.051,21.65,3683235,0.0,1.0
2018-07-06,21.21,21.65,20.9,21.62,5515047,21.21,21.65,20.9,21.62,5515047,0.0,1.0
2018-07-09,21.11,21.46,20.77,21.25,4256348,21.11,21.46,20.77,21.25,4256348,0.0,1.0
2018-07-10,21.35,21.4,20.8248,21.18,5768171,21.35,21.4,20.8248,21.18,5768171,0.0,1.0
2018-07-11,21.61,21.93,21.22,21.4,3499529,21.61,21.93,21.22,21.4,3499529,0.0,1.0
2018-07-12,21.92,22.1,21.41,21.62,4038107,21.92,22.1,21.41,21.62,4038107,0.0,1.0
2018-07-13,21.86,22.21,21.7,21.97,2756497,21.86,22.21,21.7,21.97,2756497,0.0,1.0
2018-07-16,21.07,21.98,20.9916,21.72,3801441,21.07,21.98,20.9916,21.72,3801441,0.0,1.0
2018-07-17,21.34,21.45,20.91,20.91,2731099,21.34,21.45,20.91,20.91,2731099,0.0,1.0
2018-07-18,21.33,21.4,20.54,21.38,2789816,21.33,21.4,20.54,21.38,2789816,0.0,1.0
2018-07-19,21.34,21.62,21.14,21.41,2580547,21.34,21.62,21.14,21.41,2580547,0.0,1.0
2018-07-20,21.29,21.46,21.12,21.39,2321759,21.29,21.46,21.12,21.39,2321759,0.0,1.0
2018-07-23,21.33,21.435,21.06,21.24,1958827,21.33,21.435,21.06,21.24,1958827,0.0,1.0
2018-07-24,20.86,21.74,20.7,21.53,2578937,20.86,21.74,20.7,21.53,2578937,0.0,1.0
2018-07-25,21.05,21.28,20.76,20.84,2104970,21.05,21.28,20.76,20.84,2104970,0.0,1.0
2018-07-26,21.69,22.11,20.82,21.0,3804673,21.69,22.11,20.82,21.0,3804673,0.0,1.0
2018-07-27,21.65,21.79,21.145,21.62,3422285,21.65,21.79,21.145,21.62,3422285,0.0,1.0
2018-07-30,21.47,21.89,21.28,21.68,2881919,21.47,21.89,21.28,21.68,2881919,0.0,1.0
2018-07-31,20.7,21.51,20.32,21.44,4611308,20.7,21.51,20.32,21.44,4611308,0.0,1.0
2018-08-01,20.52,20.795,20.4,20.42,3662094,20.52,20.795,20.4,20.42,3662094,0.0,1.0
2018-08-02,22.4,23.19,20.92,21.02,7888267,22.4,23.19,20.92,21.02,7888267,0.0,1.0
2018-08-03,20.62,22.62,20.53,22.53,6498825,20.62,22.62,20.53,22.53,6498825,0.0,1.0
2018-08-06,20.94,21.07,20.47,20.55,3697143,20.94,21.07,20.47,20.55,3697143,0.0,1.0
2018-08-07,21.17,21.27,20.9401,21.14,2816718,21.17,21.27,20.9401,21.14,2816718,0.0,1.0
2018-08-08,21.0,21.2,20.915,21.06,1894171,21.0,21.2,20.915,21.06,1894171,0.0,1.0
2018-08-09,20.7,20.98,20.695,20.93,1929776,20.7,20.98,20.695,20.93,1929776,0.0,1.0
2018-08-10,20.4,20.9228,20.37,20.6,1844603,20.4,20.9228,20.37,20.6,1844603,0.0,1.0
2018-08-13,19.64,20.55,19.62,20.44,4091504,19.64,20.55,19.62,20.44,4091504,0.0,1.0
2018-08-14,19.88,19.92,19.4502,19.71,2089781,19.88,19.92,19.4502,19.71,2089781,0.0,1.0
2018-08-15,19.41,19.94,19.29,19.75,2212947,19.41,19.94,19.29,19.75,2212947,0.0,1.0
2018-08-16,19.58,19.745,19.23,19.46,1874565,19.58,19.745,19.23,19.46,1874565,0.0,1.0
2018-08-17,19.2,19.59,19.12,19.52,2820124,19.2,19.59,19.12,19.52,2820124,0.0,1.0
2018-08-20,17.69,19.2,17.34,19.16,8467765,17.69,19.2,17.34,19.16,8467765,0.0,1.0
2018-08-21,17.95,18.11,16.9,17.81,4501550,17.95,18.11,16.9,17.81,4501550,0.0,1.0
2018-08-22,18.14,18.25,17.8946,17.92,1857640,18.14,18.25,17.8946,17.92,1857640,0.0,1.0
2018-08-23,17.94,18.22,17.61,18.11,2717870,17.94,18.22,17.61,18.11,2717870,0.0,1.0
2018-08-24,17.64,18.01,17.56,18.0,1927795,17.64,18.01,17.56,18.0,1927795,0.0,1.0
2018-08-27,18.49,18.53,17.65,17.65,3304052,18.49,18.53,17.65,17.65,3304052,0.0,1.0
2018-08-28,18.7,18.85,18.08,18.58,3595708,18.7,18.85,18.08,18.58,3595708,0.0,1.0
2018-08-29,19.54,19.61,18.8,18.8,3893354,19.54,19.61,18.8,18.8,3893354,0.0,1.0
2018-08-30,19.25,19.59,19.13,19.48,3810259,19.25,19.59,19.13,19.48,3810259,0.0,1.0
2018-08-31,18.79,19.26,18.71,19.25,3081358,18.79,19.26,18.71,19.25,3081358,0.0,1.0
2018-09-04,18.64,18.78,18.35,18.65,2206192,18.64,18.78,18.35,18.65,2206192,0.0,1.0
2018-09-05,18.94,19.15,18.54,18.65,2281169,18.94,19.15,18.54,18.65,2281169,0.0,1.0
2018-09-06,18.62,19.09,18.52,19.09,2304019,18.62,19.09,18.52,19.09,2304019,0.0,1.0
2018-09-07,18.55,18.79,18.23,18.56,2166911,18.55,18.79,18.23,18.56,2166911,0.0,1.0
2018-09-10,18.8,18.94,18.14,18.16,2363475,18.8,18.94,18.14,18.16,2363475,0.0,1.0
2018-09-11,17.34,18.76,16.85,18.68,7835303,17.34,18.76,16.85,18.68,7835303,0.0,1.0
2018-09-12,16.7,17.53,16.61,17.36,5236813,16.7,17.53,16.61,17.36,5236813,0.0,1.0
2018-09-13,16.71,17.14,16.54,17.14,4081028,16.71,17.14,16.54,17.14,4081028,0.0,1.0
2018-09-14,16.97,17.27,16.6,16.67,3232090,16.97,17.27,16.6,16.67,3232090,0.0,1.0
2018-09-17,15.87,17.08,15.81,16.92,5525430,15.87,17.08,15.81,16.92,5525430,0.0,1.0
2018-09-18,16.67,16.885,16.0352,16.13,5674802,16.67,16.885,16.0352,16.13,5674802,0.0,1.0
2018-09-19,16.44,16.98,16.39,16.8,3066131,16.44,16.98,16.39,16.8,3066131,0.0,1.0
2018-09-20,16.89,16.92,16.45,16.45,2753458,16.89,16.92,16.45,16.45,2753458,0.0,1.0
2018-09-21,16.76,17.0,16.64,16.92,5869764,16.76,17.0,16.64,16.92,5869764,0.0,1.0
2018-09-24,16.87,16.96,16.63,16.79,2360020,16.87,16.96,16.63,16.79,2360020,0.0,1.0
2018-09-25,17.18,17.335,16.8258,16.98,3240122,17.18,17.335,16.8258,16.98,3240122,0.0,1.0
2018-09-26,17.2,17.7,17.17,17.23,3085616,17.2,17.7,17.17,17.23,3085616,0.0,1.0
2018-09-27,17.63,17.79,17.18,17.19,2509842,17.63,17.79,17.18,17.19,2509842,0.0,1.0
2018-09-28,17.72,17.995,17.61,17.65,3489366,17.72,17.995,17.61,17.65,3489366,0.0,1.0
2018-10-01,17.84,17.99,17.64,17.72,3036368,17.84,17.99,17.64,17.72,3036368,0.0,1.0
2018-10-02,17.94,17.97,17.57,17.93,3143703,17.94,17.97,17.57,17.93,3143703,0.0,1.0
2018-10-03,18.18,18.32,17.87,18.0,2129567,18.18,18.32,17.87,18.0,2129567,0.0,1.0
2018-10-04,17.84,18.24,17.685,18.12,2297442,17.84,18.24,17.685,18.12,2297442,0.0,1.0
2018-10-05,17.62,18.22,17.35,17.92,2447839,17.62,18.22,17.35,17.92,2447839,0.0,1.0
2018-10-08,17.35,17.75,17.15,17.57,2622863,17.35,17.75,17.15,17.57,2622863,0.0,1.0
2018-10-09,17.47,17.71,17.01,17.33,2285211,17.47,17.71,17.01,17.33,2285211,0.0,1.0
2018-10-10,16.22,17.46,16.2,17.38,4817471,16.22,17.46,16.2,17.38,4817471,0.0,1.0
2018-10-11,15.94,16.45,15.84,16.22,3368149,15.94,16.45,15.84,16.22,3368149,0.0,1.0
2018-10-12,16.24,16.44,15.9,16.34,3842839,16.24,16.44,15.9,16.34,3842839,0.0,1.0
2018-10-15,15.9,16.2,15.49,16.17,3680637,15.9,16.2,15.49,16.17,3680637,0.0,1.0
2018-10-16,16.92,16.94,16.11,16.24,2870396,16.92,16.94,16.11,16.24,2870396,0.0,1.0
2018-10-17,17.01,17.1,16.64,16.69,2321501,17.01,17.1,16.64,16.69,2321501,0.0,1.0
2018-10-18,16.52,16.95,16.01,16.9,3489295,16.52,16.95,16.01,16.9,3489295,0.0,1.0
2018-10-19,16.27,16.92,16.18,16.62,3764141,16.27,16.92,16.18,16.62,3764141,0.0,1.0
2018-10-22,15.45,16.64,15.425,16.44,3570358,15.45,16.64,15.425,16.44,3570358,0.0,1.0
2018-10-23,14.82,15.31,14.72,15.06,5463972,14.82,15.31,14.72,15.06,5463972,0.0,1.0
2018-10-24,13.98,15.24,13.97,14.85,4975167,13.98,15.24,13.97,14.85,4975167,0.0,1.0
2018-10-25,14.64,14.97,13.95,14.06,3665328,14.64,14.97,13.95,14.06,3665328,0.0,1.0
2018-10-26,14.38,14.58,14.115,14.4,3525951,14.38,14.58,14.115,14.4,3525951,0.0,1.0
2018-10-29,13.65,14.79,13.42,14.63,5110723,13.65,14.79,13.42,14.63,5110723,0.0,1.0
2018-10-30,14.13,14.14,13.5,13.65,4710664,14.13,14.14,13.5,13.65,4710664,0.0,1.0
2018-10-31,13.87,14.49,13.86,14.27,3628377,13.87,14.49,13.86,14.27,3628377,0.0,1.0
2018-11-01,14.95,15.22,13.89,13.89,5178382,14.95,15.22,13.89,13.89,5178382,0.0,1.0
2018-11-02,17.41,19.2,16.83,17.81,14052794,17.41,19.2,16.83,17.81,14052794,0.0,1.0
2018-11-05,17.81,18.1889,17.48,17.5,6335073,17.81,18.1889,17.48,17.5,6335073,0.0,1.0
2018-11-06,16.96,18.16,16.88,17.75,4524583,16.96,18.16,16.88,17.75,4524583,0.0,1.0
2018-11-07,17.31,17.45,16.79,17.1,4173240,17.31,17.45,16.79,17.1,4173240,0.0,1.0
2018-11-08,17.12,17.75,17.1,17.2,3501081,17.12,17.75,17.1,17.2,3501081,0.0,1.0
2018-11-09,16.67,17.23,16.385,16.99,4282321,16.67,17.23,16.385,16.99,4282321,0.0,1.0
2018-11-12,15.93,16.77,15.69,16.57,4449021,15.93,16.77,15.69,16.57,4449021,0.0,1.0
2018-11-13,16.65,16.82,16.04,16.04,4057430,16.65,16.82,16.04,16.04,4057430,0.0,1.0
2018-11-14,16.76,17.34,16.57,16.93,4763953,16.76,17.34,16.57,16.93,4763953,0.0,1.0
2018-11-15,17.45,17.49,16.86,17.06,4811015,17.45,17.49,16.86,17.06,4811015,0.0,1.0
2018-11-16,17.92,18.04,17.06,17.29,4527879,17.92,18.04,17.06,17.29,4527879,0.0,1.0
2018-11-19,17.7,18.165,17.31,17.75,5357597,17.7,18.165,17.31,17.75,5357597,0.0,1.0
2018-11-20,17.67,17.83,17.09,17.3,4070098,17.67,17.83,17.09,17.3,4070098,0.0,1.0
2018-11-21,18.1,18.37,17.7742,17.79,2555570,18.1,18.37,17.7742,17.79,2555570,0.0,1.0
2018-11-23,18.07,18.69,17.95,18.06,1365673,18.07,18.69,17.95,18.06,1365673,0.0,1.0
2018-11-26,18.77,18.81,18.14,18.34,4104017,18.77,18.81,18.14,18.34,4104017,0.0,1.0
2018-11-27,18.82,18.92,18.45,18.65,2651586,18.82,18.92,18.45,18.65,2651586,0.0,1.0
2018-11-28,19.72,19.73,18.52,18.99,5043457,19.72,19.73,18.52,18.99,5043457,0.0,1.0
2018-11-29,19.66,20.04,19.355,19.64,4304845,19.66,20.04,19.355,19.64,4304845,0.0,1.0
2018-11-30,20.31,20.35,19.58,19.66,3573954,20.31,20.35,19.58,19.66,3573954,0.0,1.0
2018-12-03,21.5,21.5801,20.72,20.98,5604134,21.5,21.5801,20.72,20.98,5604134,0.0,1.0
2018-12-04,20.56,21.66,20.54,21.47,5402944,20.56,21.66,20.54,21.47,5402944,0.0,1.0
2018-12-06,21.1,21.11,19.7,20.16,4602259,21.1,21.11,19.7,20.16,4602259,0.0,1.0
2018-12-07,20.54,21.54,20.47,20.95,3637508,20.54,21.54,20.47,20.95,3637508,0.0,1.0
2018-12-10,21.36,21.5,20.54,20.58,3868517,21.36,21.5,20.54,20.58,3868517,0.0,1.0
2018-12-11,20.98,21.77,20.855,21.63,3126080,20.98,21.77,20.855,21.63,3126080,0.0,1.0
2018-12-12,21.8,22.3738,21.17,21.36,4612208,21.8,22.3738,21.17,21.36,4612208,0.0,1.0
2018-12-13,21.29,21.98,20.9,21.84,3286466,21.29,21.98,20.9,21.84,3286466,0.0,1.0
2018-12-14,21.03,21.52,20.73,20.9,3436409,21.03,21.52,20.73,20.9,3436409,0.0,1.0
2018-12-17,20.84,21.61,20.61,20.89,3783511,20.84,21.61,20.61,20.89,3783511,0.0,1.0
2018-12-18,20.18,21.23,19.8,21.12,4460737,20.18,21.23,19.8,21.12,4460737,0.0,1.0
2018-12-19,19.17,20.97,18.94,20.1,6212518,19.17,20.97,18.94,20.1,6212518,0.0,1.0
2018-12-20,18.4,19.44,17.91,19.11,7026773,18.4,19.44,17.91,19.11,7026773,0.0,1.0
2018-12-21,17.72,18.87,17.7,18.56,9182180,17.72,18.87,17.7,18.56,9182180,0.0,1.0
2018-12-24,17.47,18.04,17.14,17.44,2073915,17.47,18.04,17.14,17.44,2073915,0.0,1.0
2018-12-26,18.95,18.97,17.58,17.73,2643058,18.95,18.97,17.58,17.73,2643058,0.0,1.0
2018-12-27,19.26,19.26,18.36,18.6,3418785,19.26,19.26,18.36,18.6,3418785,0.0,1.0
2018-12-28,19.44,19.81,18.97,19.31,3242129,19.44,19.81,18.97,19.31,3242129,0.0,1.0
2018-12-31,19.67,20.07,19.47,19.86,2690807,19.67,20.07,19.47,19.86,2690807,0.0,1.0
2019-01-02,19.93,20.01,19.17,19.28,2897317,19.93,20.01,19.17,19.28,2897317,0.0,1.0
2019-01-03,19.6,20.0,19.13,19.93,4692628,19.6,20.0,19.13,19.93,4692628,0.0,1.0
2019-01-04,20.73,20.82,19.83,19.96,6101836,20.73,20.82,19.83,19.96,6101836,0.0,1.0
2019-01-07,21.9,22.01,20.97,21.03,4551559,21.9,22.01,20.97,21.03,4551559,0.0,1.0
2019-01-08,23.28,23.44,21.92,22.4,6114925,23.28,23.44,21.92,22.4,6114925,0.0,1.0
2019-01-09,23.67,23.86,22.86,23.38,4372404,23.67,23.86,22.86,23.38,4372404,0.0,1.0
2019-01-10,24.07,24.1,23.06,23.54,3628556,24.07,24.1,23.06,23.54,3628556,0.0,1.0
2019-01-11,23.76,24.25,23.37,23.94,4010066,23.76,24.25,23.37,23.94,4010066,0.0,1.0
2019-01-14,22.86,23.7,22.84,23.53,4046759,22.86,23.7,22.84,23.53,4046759,0.0,1.0
2019-01-15,24.05,24.19,22.71,23.22,6390692,24.05,24.19,22.71,23.22,6390692,0.0,1.0
2019-01-16,22.93,24.065,22.9,24.06,4154952,22.93,24.065,22.9,24.06,4154952,0.0,1.0
2019-01-17,22.82,23.58,22.76,22.9,4333354,22.82,23.58,22.76,22.9,4333354,0.0,1.0
2019-01-18,22.65,23.03,22.23,22.9,5942769,22.65,23.03,22.23,22.9,5942769,0.0,1.0
2019-01-22,22.11,22.63,21.8,22.46,3650370,22.11,22.63,21.8,22.46,3650370,0.0,1.0
2019-01-23,22.12,22.31,21.61,22.13,5206331,22.12,22.31,21.61,22.13,5206331,0.0,1.0
2019-01-24,22.64,22.7569,22.19,22.19,3439295,22.64,22.7569,22.19,22.19,3439295,0.0,1.0
2019-01-25,23.27,23.29,22.24,22.88,4239815,23.27,23.29,22.24,22.88,4239815,0.0,1.0
2019-01-28,23.07,23.44,22.6,23.05,3807440,23.07,23.44,22.6,23.05,3807440,0.0,1.0
2019-01-29,23.13,23.315,22.64,23.18,2686652,23.13,23.315,22.64,23.18,2686652,0.0,1.0
2019-01-30,23.3,23.39,22.7973,23.33,3089832,23.3,23.39,22.7973,23.33,3089832,0.0,1.0
2019-01-31,23.57,23.82,23.25,23.29,4536942,23.57,23.82,23.25,23.29,4536942,0.0,1.0
2019-02-01,23.59,23.72,23.41,23.56,3945896,23.59,23.72,23.41,23.56,3945896,0.0,1.0
2019-02-04,23.21,23.69,23.0,23.64,2838135,23.21,23.69,23.0,23.64,2838135,0.0,1.0
2019-02-05,22.78,23.65,22.635,23.26,3844927,22.78,23.65,22.635,23.26,3844927,0.0,1.0
2019-02-06,22.6,23.04,22.575,22.73,3433307,22.6,23.04,22.575,22.73,3433307,0.0,1.0
2019-02-07,21.22,22.44,21.1,22.44,6138399,21.22,22.44,21.1,22.44,6138399,0.0,1.0
2019-02-08,21.27,21.3325,20.73,21.01,4571065,21.27,21.3325,20.73,21.01,4571065,0.0,1.0
2019-02-11,20.98,21.56,20.8779,21.3,3282433,20.98,21.56,20.8779,21.3,3282433,0.0,1.0
2019-02-12,21.68,21.92,21.013,21.13,6210927,21.68,21.92,21.013,21.13,6210927,0.0,1.0
2019-02-13,22.05,23.59,21.37,23.15,10182604,22.05,23.59,21.37,23.15,10182604,0.0,1.0
2019-02-14,22.3,22.66,21.38,22.0,5323668,22.3,22.66,21.38,22.0,5323668,0.0,1.0
2019-02-15,22.26,22.66,22.0,22.34,4092050,22.26,22.66,22.0,22.34,4092050,0.0,1.0
2019-02-19,21.35,22.13,21.205,22.1,4847267,21.35,22.13,21.205,22.1,4847267,0.0,1.0
2019-02-20,21.24,21.67,20.7,21.36,3957368,21.24,21.67,20.7,21.36,3957368,0.0,1.0
2019-02-21,21.22,21.48,21.06,21.21,2082281,21.22,21.48,21.06,21.21,2082281,0.0,1.0
2019-02-22,21.52,21.52,21.065,21.22,1846966,21.52,21.52,21.065,21.22,1846966,0.0,1.0
2019-02-25,22.37,22.5,21.53,21.7,3887774,22.37,22.5,21.53,21.7,3887774,0.0,1.0
2019-02-26,22.49,22.88,22.09,22.32,2704538,22.49,22.88,22.09,22.32,2704538,0.0,1.0
2019-02-27,22.82,23.0,22.07,22.44,2815972,22.82,23.0,22.07,22.44,2815972,0.0,1.0
2019-02-28,22.39,22.9,22.09,22.78,3045615,22.39,22.9,22.09,22.78,3045615,0.0,1.0
2019-03-01,22.89,23.05,22.43,22.88,3031352,22.89,23.05,22.43,22.88,3031352,0.0,1.0
2019-03-04,22.56,23.21,22.29,23.05,3172340,22.56,23.21,22.29,23.05,3172340,0.0,1.0
2019-03-05,22.86,23.3052,22.5,22.57,3655546,22.86,23.3052,22.5,22.57,3655546,0.0,1.0
2019-03-06,22.81,23.015,22.37,22.9,2973820,22.81,23.015,22.37,22.9,2973820,0.0,1.0
2019-03-07,23.13,23.245,22.37,22.8,2727204,23.13,23.245,22.37,22.8,2727204,0.0,1.0
2019-03-08,23.04,23.3,22.5985,22.76,2124990,23.04,23.3,22.5985,22.76,2124990,0.0,1.0
2019-03-11,23.54,23.66,23.0643,23.13,2762748,23.54,23.66,23.0643,23.13,2762748,0.0,1.0
2019-03-12,23.59,23.83,23.46,23.6,2957195,23.59,23.83,23.46,23.6,2957195,0.0,1.0
2019-03-13,24.71,25.0,23.67,23.7,5214715,24.71,25.0,23.67,23.7,5214715,0.0,1.0
2019-03-14,24.76,25.19,24.48,24.78,3983198,24.76,25.19,24.48,24.78,3983198,0.0,1.0
2019-03-15,24.53,25.12,24.44,24.81,4141835,24.53,25.12,24.44,24.81,4141835,0.0,1.0
2019-03-18,24.14,25.31,24.07,24.7,5424562,24.14,25.31,24.07,24.7,5424562,0.0,1.0
2019-03-19,24.32,24.58,24.1,24.33,2731534,24.32,24.58,24.1,24.33,2731534,0.0,1.0
2019-03-20,24.38,24.79,24.21,24.28,2421797,24.38,24.79,24.21,24.28,2421797,0.0,1.0
2019-03-21,24.28,24.51,23.88,24.14,2339960,24.28,24.51,23.88,24.14,2339960,0.0,1.0
2019-03-22,23.22,24.38,23.22,24.2,3677078,23.22,24.38,23.22,24.2,3677078,0.0,1.0
2019-03-25,23.2,23.32,22.75,23.2,2422743,23.2,23.32,22.75,23.2,2422743,0.0,1.0
2019-03-26,23.6,23.7,23.21,23.39,1586634,23.6,23.7,23.21,23.39,1586634,0.0,1.0
2019-03-27,23.24,23.71,23.06,23.58,1758642,23.24,23.71,23.06,23.58,1758642,0.0,1.0
2019-03-28,23.63,23.73,23.3,23.3,2058628,23.63,23.73,23.3,23.3,2058628,0.0,1.0
2019-03-29,23.8,24.03,23.66,23.9,2806969,23.8,24.03,23.66,23.9,2806969,0.0,1.0
2019-04-01,24.3,24.35,23.87,23.99,2570375,24.3,24.35,23.87,23.99,2570375,0.0,1.0
2019-04-02,24.73,24.78,24.1967,24.35,2081970,24.73,24.78,24.1967,24.35,2081970,0.0,1.0
2019-04-03,24.75,25.2,24.52,24.89,5911636,24.75,25.2,24.52,24.89,5911636,0.0,1.0
2019-04-04,24.08,25.0,23.72,24.8,2528868,24.08,25.0,23.72,24.8,2528868,0.0,1.0
2019-04-05,24.58,24.73,24.01,24.12,3042538,24.58,24.73,24.01,24.12,3042538,0.0,1.0
2019-04-08,24.45,24.585,24.19,24.48,1952332,24.45,24.585,24.19,24.48,1952332,0.0,1.0
2019-04-09,24.03,24.515,23.98,24.23,2364235,24.03,24.515,23.98,24.23,2364235,0.0,1.0
2019-04-10,24.19,24.27,23.66,24.04,2010567,24.19,24.27,23.66,24.04,2010567,0.0,1.0
2019-04-11,23.57,24.47,23.53,24.07,2181917,23.57,24.47,23.53,24.07,2181917,0.0,1.0
2019-04-12,23.2,23.93,23.16,23.8,2259544,23.2,23.93,23.16,23.8,2259544,0.0,1.0
2019-04-15,23.01,23.58,22.81,23.24,1577898,23.01,23.58,22.81,23.24,1577898,0.0,1.0
2019-04-16,22.85,23.25,22.79,23.16,1573443,22.85,23.25,22.79,23.16,1573443,0.0,1.0
2019-04-17,21.36,23.07,21.12,23.05,3749983,21.36,23.07,21.12,23.05,3749983,0.0,1.0
2019-04-18,20.9,21.56,20.31,21.32,4162462,20.9,21.56,20.31,21.32,4162462,0.0,1.0
2019-04-22,20.61,20.95,20.244,20.89,3428792,20.61,20.95,20.244,20.89,3428792,0.0,1.0
2019-04-23,21.4,21.48,20.26,20.62,4796729,21.4,21.48,20.26,20.62,4796729,0.0,1.0
2019-04-24,20.55,21.4762,20.52,21.46,5292156,20.55,21.4762,20.52,21.46,5292156,0.0,1.0
2019-04-25,20.0,20.75,19.55,20.59,7836860,20.0,20.75,19.55,20.59,7836860,0.0,1.0
2019-04-26,20.55,20.6,19.56,19.93,3340769,20.55,20.6,19.56,19.93,3340769,0.0,1.0
2019-04-29,19.99,20.72,19.92,20.61,4728230,19.99,20.72,19.92,20.61,4728230,0.0,1.0
2019-04-30,19.66,20.34,19.38,20.07,3310820,19.66,20.34,19.38,20.07,3310820,0.0,1.0
2019-05-01,19.34,19.92,19.31,19.78,4749070,19.34,19.92,19.31,19.78,4749070,0.0,1.0
2019-05-02,20.19,20.24,19.0,19.54,6100405,20.19,20.24,19.0,19.54,6100405,0.0,1.0
2019-05-03,20.78,20.885,19.95,20.12,4054683,20.78,20.885,19.95,20.12,4054683,0.0,1.0
2019-05-06,20.65,20.7,20.067,20.28,3585691,20.65,20.7,20.067,20.28,3585691,0.0,1.0
2019-05-07,20.31,20.92,20.16,20.45,3262638,20.31,20.92,20.16,20.45,3262638,0.0,1.0
2019-05-08,20.32,20.715,20.02,20.21,2241790,20.32,20.715,20.02,20.21,2241790,0.0,1.0
2019-05-09,19.64,20.18,19.43,20.08,3589226,19.64,20.18,19.43,20.08,3589226,0.0,1.0
2019-05-10,19.76,19.87,19.1,19.58,4187613,19.76,19.87,19.1,19.58,4187613,0.0,1.0
2019-05-13,18.93,19.31,18.82,19.25,3647549,18.93,19.31,18.82,19.25,3647549,0.0,1.0
2019-05-14,19.13,19.33,18.88,19.01,3020066,19.13,19.33,18.88,19.01,3020066,0.0,1.0
2019-05-15,19.33,19.36,18.8,19.01,1991559,19.33,19.36,18.8,19.01,1991559,0.0,1.0
2019-05-16,19.79,19.8008,19.36,19.37,2034123,19.79,19.8008,19.36,19.37,2034123,0.0,1.0
2019-05-17,19.33,19.81,19.26,19.61,2901165,19.33,19.81,19.26,19.61,2901165,0.0,1.0
2019-05-20,19.61,19.74,19.02,19.24,2941767,19.61,19.74,19.02,19.24,2941767,0.0,1.0
2019-05-21,20.43,20.44,19.6428,19.72,2799053,20.43,20.44,19.6428,19.72,2799053,0.0,1.0
2019-05-22,20.51,20.62,20.08,20.14,3250493,20.51,20.62,20.08,20.14,3250493,0.0,1.0
2019-05-23,19.77,20.32,19.46,20.3,3080199,19.77,20.32,19.46,20.3,3080199,0.0,1.0
2019-05-24,20.36,20.41,19.8,19.83,2113407,20.36,20.41,19.8,19.83,2113407,0.0,1.0
2019-05-28,20.03,20.67,20.02,20.45,1892745,20.03,20.67,20.02,20.45,1892745,0.0,1.0
2019-05-29,19.8,20.1,19.65,19.8,3377853,19.8,20.1,19.65,19.8,3377853,0.0,1.0
2019-05-30,19.98,20.24,19.8054,19.86,2013068,19.98,20.24,19.8054,19.86,2013068,0.0,1.0
2019-05-31,19.59,20.105,18.8804,19.76,2965451,19.59,20.105,18.8804,19.76,2965451,0.0,1.0
2019-06-03,19.6,19.97,19.4273,19.6,2888231,19.6,19.97,19.4273,19.6,2888231,0.0,1.0
2019-06-04,20.5,20.52,19.61,19.89,3286124,20.5,20.52,19.61,19.89,3286124,0.0,1.0
2019-06-05,19.81,20.53,19.8,20.53,2133335,19.81,20.53,19.8,20.53,2133335,0.0,1.0
2019-06-06,19.9,20.25,19.61,19.9,1966561,19.9,20.25,19.61,19.9,1966561,0.0,1.0
2019-06-07,20.2,20.46,19.68,20.33,1421562,20.2,20.46,19.68,20.33,1421562,0.0,1.0
2019-06-10,19.87,20.37,19.85,20.23,2165059,19.87,20.37,19.85,20.23,2165059,0.0,1.0
2019-06-11,19.99,20.17,19.83,20.05,1807392,19.99,20.17,19.83,20.05,1807392,0.0,1.0
2019-06-12,20.05,20.14,19.755,20.02,1517637,20.05,20.14,19.755,20.02,1517637,0.0,1.0
2019-06-13,19.91,20.12,19.56,20.04,2712167,19.91,20.12,19.56,20.04,2712167,0.0,1.0
2019-06-14,19.7,19.925,19.67,19.87,1970428,19.7,19.925,19.67,19.87,1970428,0.0,1.0
2019-06-17,20.66,20.975,20.29,20.42,4210553,20.66,20.975,20.29,20.42,4210553,0.0,1.0
2019-06-18,20.77,20.88,20.4,20.71,2593198,20.77,20.88,20.4,20.71,2593198,0.0,1.0
2019-06-19,20.97,20.99,20.59,20.79,1526404,20.97,20.99,20.59,20.79,1526404,0.0,1.0
2019-06-20,21.14,21.46,20.95,21.17,3168251,21.14,21.46,20.95,21.17,3168251,0.0,1.0
2019-06-21,21.37,21.69,20.81,21.04,5606100,21.37,21.69,20.81,21.04,5606100,0.0,1.0
2019-06-24,20.74,21.639,20.59,21.44,2785364,20.74,21.639,20.59,21.44,2785364,0.0,1.0
2019-06-25,21.14,21.37,20.6304,20.79,2123966,21.14,21.37,20.6304,20.79,2123966,0.0,1.0
2019-06-26,20.85,21.4,20.74,21.14,1869266,20.85,21.4,20.74,21.14,1869266,0.0,1.0
2019-06-27,21.45,21.47,20.9,20.99,1722338,21.45,21.47,20.9,20.99,1722338,0.0,1.0
2019-06-28,21.37,21.68,21.25,21.5,7163178,21.37,21.68,21.25,21.5,7163178,0.0,1.0
2019-07-01,21.5,21.81,21.29,21.81,2110779,21.5,21.81,21.29,21.81,2110779,0.0,1.0
2019-07-02,21.18,21.55,21.03,21.52,1855727,21.18,21.55,21.03,21.52,1855727,0.0,1.0
2019-07-03,21.33,21.34,20.915,21.24,1087999,21.33,21.34,20.915,21.24,1087999,0.0,1.0
2019-07-05,21.12,21.45,21.06,21.23,1173499,21.12,21.45,21.06,21.23,1173499,0.0,1.0
2019-07-08,20.45,21.0,20.1615,21.0,2740924,20.45,21.0,20.1615,21.0,2740924,0.0,1.0
2019-07-09,20.99,21.08,20.28,20.38,1846217,20.99,21.08,20.28,20.38,1846217,0.0,1.0
2019-07-10,20.94,21.22,20.6365,20.96,1464993,20.94,21.22,20.6365,20.96,1464993,0.0,1.0
2019-07-11,20.91,20.98,20.49,20.98,1937205,20.91,20.98,20.49,20.98,1937205,0.0,1.0
2019-07-12,20.98,21.08,20.7,20.84,1565456,20.98,21.08,20.7,20.84,1565456,0.0,1.0
2019-07-15,21.42,21.75,21.0,21.07,2103633,21.42,21.75,21.0,21.07,2103633,0.0,1.0
2019-07-16,21.48,21.68,21.18,21.52,2054734,21.48,21.68,21.18,21.52,2054734,0.0,1.0
2019-07-17,21.71,21.85,21.25,21.47,1792102,21.71,21.85,21.25,21.47,1792102,0.0,1.0
2019-07-18,22.13,22.34,21.5,21.74,2035861,22.13,22.34,21.5,21.74,2035861,0.0,1.0
2019-07-19,21.27,22.25,21.22,22.14,2385542,21.27,22.25,21.22,22.14,2385542,0.0,1.0
2019-07-22,21.49,21.69,21.18,21.44,1681125,21.49,21.69,21.18,21.44,1681125,0.0,1.0
2019-07-23,20.91,21.69,20.8222,21.53,2744307,20.91,21.69,20.8222,21.53,2744307,0.0,1.0
2019-07-24,20.71,20.86,20.19,20.75,2535898,20.71,20.86,20.19,20.75,2535898,0.0,1.0
2019-07-25,20.63,20.91,20.57,20.72,1982853,20.63,20.91,20.57,20.72,1982853,0.0,1.0
2019-07-26,20.8,20.9,20.51,20.71,1491037,20.8,20.9,20.51,20.71,1491037,0.0,1.0
2019-07-29,21.01,21.035,20.57,20.8,1738781,21.01,21.035,20.57,20.8,1738781,0.0,1.0
2019-07-30,21.2,21.205,20.71,20.9,2097051,21.2,21.205,20.71,20.9,2097051,0.0,1.0
2019-07-31,21.27,21.7418,21.12,21.25,3602298,21.27,21.7418,21.12,21.25,3602298,0.0,1.0
2019-08-01,20.39,21.67,19.82,21.67,4864375,20.39,21.67,19.82,21.67,4864375,0.0,1.0
2019-08-02,19.79,20.58,19.66,20.23,2561845,19.79,20.58,19.66,20.23,2561845,0.0,1.0
2019-08-05,19.77,19.86,19.02,19.47,3841353,19.77,19.86,19.02,19.47,3841353,0.0,1.0
2019-08-06,20.24,20.28,19.46,19.87,2337155,20.24,20.28,19.46,19.87,2337155,0.0,1.0
2019-08-07,20.45,20.56,19.84,20.02,1648689,20.45,20.56,19.84,20.02,1648689,0.0,1.0
2019-08-08,21.0,21.115,20.555,20.61,2728495,21.0,21.115,20.555,20.61,2728495,0.0,1.0
2019-08-09,20.64,21.04,20.58,20.83,1680733,20.64,21.04,20.58,20.83,1680733,0.0,1.0
2019-08-12,19.77,20.49,19.75,20.39,2600222,19.77,20.49,19.75,20.39,2600222,0.0,1.0
2019-08-13,20.19,20.46,19.75,19.77,2338320,20.19,20.46,19.75,19.77,2338320,0.0,1.0
2019-08-14,19.9,20.29,19.78,19.92,2376902,19.9,20.29,19.78,19.92,2376902,0.0,1.0
2019-08-15,19.94,20.05,19.49,19.9,2726074,19.94,20.05,19.49,19.9,2726074,0.0,1.0
2019-08-16,21.72,21.89,20.01,20.01,7428965,21.72,21.89,20.01,20.01,7428965,0.0,1.0
2019-08-19,22.65,23.0,21.62,21.76,3721461,22.65,23.0,21.62,21.76,3721461,0.0,1.0
2019-08-20,21.76,22.76,21.7,22.65,2862835,21.76,22.76,21.7,22.65,2862835,0.0,1.0
2019-08-21,21.5,22.0,21.08,21.97,3562542,21.5,22.0,21.08,21.97,3562542,0.0,1.0
2019-08-22,20.62,21.56,20.6,21.56,2474287,20.62,21.56,20.6,21.56,2474287,0.0,1.0
2019-08-23,20.05,20.83,19.88,20.55,2580570,20.05,20.83,19.88,20.55,2580570,0.0,1.0
2019-08-26,19.66,20.2965,19.54,20.29,3230439,19.66,20.2965,19.54,20.29,3230439,0.0,1.0
2019-08-27,19.15,19.97,19.14,19.69,2653339,19.15,19.97,19.14,19.69,2653339,0.0,1.0
2019-08-28,19.32,19.58,19.01,19.1,1892444,19.32,19.58,19.01,19.1,1892444,0.0,1.0
2019-08-29,19.48,19.6,19.05,19.49,2198927,19.48,19.6,19.05,19.49,2198927,0.0,1.0
2019-08-30,19.85,20.3172,19.265,19.52,4568970,19.85,20.3172,19.265,19.52,4568970,0.0,1.0
2019-09-03,19.92,20.35,19.65,19.84,4025659,19.92,20.35,19.65,19.84,4025659,0.0,1.0
2019-09-04,19.34,20.2,18.9,20.2,3529391,19.34,20.2,18.9,20.2,3529391,0.0,1.0
2019-09-05,19.52,19.77,19.22,19.5,2031990,19.52,19.77,19.22,19.5,2031990,0.0,1.0
2019-09-06,19.27,19.71,19.22,19.52,1497606,19.27,19.71,19.22,19.52,1497606,0.0,1.0
2019-09-09,19.0,19.4421,18.83,19.33,2134464,19.0,19.4421,18.83,19.33,2134464,0.0,1.0
2019-09-10,19.26,19.381,18.56,18.84,1850301,19.26,19.381,18.56,18.84,1850301,0.0,1.0
2019-09-11,19.41,19.5,19.09,19.21,1742393,19.41,19.5,19.09,19.21,1742393,0.0,1.0
2019-09-12,19.26,19.59,19.18,19.46,1664084,19.26,19.59,19.18,19.46,1664084,0.0,1.0
2019-09-13,19.24,19.5405,18.8792,19.23,2750537,19.24,19.5405,18.8792,19.23,2750537,0.0,1.0
2019-09-16,19.3,19.44,19.01,19.14,1237773,19.3,19.44,19.01,19.14,1237773,0.0,1.0
2019-09-17,19.37,19.48,19.14,19.36,1694216,19.37,19.48,19.14,19.36,1694216,0.0,1.0
2019-09-18,19.27,19.39,19.04,19.24,1501381,19.27,19.39,19.04,19.24,1501381,0.0,1.0
2019-09-19,19.57,19.88,19.12,19.33,2512011,19.57,19.88,19.12,19.33,2512011,0.0,1.0
2019-09-20,19.56,20.04,19.46,19.64,5068007,19.56,20.04,19.46,19.64,5068007,0.0,1.0
2019-09-23,19.29,19.74,19.15,19.64,1624857,19.29,19.74,19.15,19.64,1624857,0.0,1.0
2019-09-24,18.53,19.45,18.48,19.29,3219907,18.53,19.45,18.48,19.29,3219907,0.0,1.0
2019-09-25,18.92,19.21,18.33,18.45,3308982,18.92,19.21,18.33,18.45,3308982,0.0,1.0
2019-09-26,18.33,19.0,18.1576,18.93,2010104,18.33,19.0,18.1576,18.93,2010104,0.0,1.0
2019-09-27,17.995,18.435,17.37,18.0,3368783,17.995,18.435,17.37,18.0,3368783,0.0,1.0
2019-09-30,17.685,18.185,17.59,18.07,2020178,17.685,18.185,17.59,18.07,2020178,0.0,1.0
2019-10-01,17.74,18.06,17.53,17.75,2436573,17.74,18.06,17.53,17.75,2436573,0.0,1.0
2019-10-02,17.93,18.09,17.46,17.62,1819160,17.93,18.09,17.46,17.62,1819160,0.0,1.0
2019-10-03,17.935,18.09,17.41,17.92,1801313,17.935,18.09,17.41,17.92,1801313,0.0,1.0
2019-10-04,17.035,17.98,16.94,17.96,3671437,17.035,17.98,16.94,17.96,3671437,0.0,1.0
2019-10-07,16.82,17.13,16.79,16.95,2326650,16.82,17.13,16.79,16.95,2326650,0.0,1.0
2019-10-08,16.515,16.72,16.225,16.54,3603946,16.515,16.72,16.225,16.54,3603946,0.0,1.0
2019-10-09,16.275,16.86,16.25,16.71,2268443,16.275,16.86,16.25,16.71,2268443,0.0,1.0
2019-10-10,16.53,16.77,16.19,16.27,2488815,16.53,16.77,16.19,16.27,2488815,0.0,1.0
2019-10-11,16.52,16.78,16.28,16.6,2800727,16.52,16.78,16.28,16.6,2800727,0.0,1.0
2019-10-14,16.38,16.65,16.325,16.55,1267065,16.38,16.65,16.325,16.55,1267065,0.0,1.0
2019-10-15,16.79,17.07,16.36,16.36,2815551,16.79,17.07,16.36,16.36,2815551,0.0,1.0
2019-10-16,16.78,17.085,16.76,16.81,2178045,16.78,17.085,16.76,16.81,2178045,0.0,1.0
2019-10-17,17.0,17.125,16.82,16.9,2111938,17.0,17.125,16.82,16.9,2111938,0.0,1.0
2019-10-18,16.42,17.09,16.34,17.03,2574141,16.42,17.09,16.34,17.03,2574141,0.0,1.0
2019-10-21,16.82,16.85,16.48,16.59,2140340,16.82,16.85,16.48,16.59,2140340,0.0,1.0
2019-10-22,16.76,17.38,16.6,16.97,1992478,16.76,17.38,16.6,16.97,1992478,0.0,1.0
2019-10-23,16.7,17.005,16.65,16.78,1622160,16.7,17.005,16.65,16.78,1622160,0.0,1.0
2019-10-24,16.86,16.92,16.51,16.79,2012910,16.86,16.92,16.51,16.79,2012910,0.0,1.0
2019-10-25,17.25,17.31,16.77,16.79,1805698,17.25,17.31,16.77,16.79,1805698,0.0,1.0
2019-10-28,17.24,17.4282,17.03,17.37,1680519,17.24,17.4282,17.03,17.37,1680519,0.0,1.0
2019-10-29,16.94,17.255,16.84,17.23,2791454,16.94,17.255,16.84,17.23,2791454,0.0,1.0
2019-10-30,17.38,17.48,16.91,16.99,3251437,17.38,17.48,16.91,16.99,3251437,0.0,1.0
2019-10-31,15.45,17.1,15.26,17.0,9199621,15.45,17.1,15.26,17.0,9199621,0.0,1.0
2019-11-01,16.01,16.07,15.45,15.57,5322774,16.01,16.07,15.45,15.57,5322774,0.0,1.0
2019-11-04,16.09,16.45,15.805,16.08,4601986,16.09,16.45,15.805,16.08,4601986,0.0,1.0
2019-11-05,15.68,16.18,15.63,16.16,3148260,15.68,16.18,15.63,16.16,3148260,0.0,1.0
2019-11-06,15.15,15.7899,15.02,15.69,2964262,15.15,15.7899,15.02,15.69,2964262,0.0,1.0
2019-11-07,15.15,15.4883,15.09,15.28,2812160,15.15,15.4883,15.09,15.28,2812160,0.0,1.0
2019-11-08,15.77,15.8158,15.07,15.26,2684890,15.77,15.8158,15.07,15.26,2684890,0.0,1.0
2019-11-11,15.55,15.76,15.28,15.76,3379444,15.55,15.76,15.28,15.76,3379444,0.0,1.0
2019-11-12,15.34,15.765,15.26,15.6,2269806,15.34,15.765,15.26,15.6,2269806,0.0,1.0
2019-11-13,16.37,16.52,15.345,15.53,3837986,16.37,16.52,15.345,15.53,3837986,0.0,1.0
2019-11-14,16.66,16.875,16.25,16.34,4919714,16.66,16.875,16.25,16.34,4919714,0.0,1.0
2019-11-15,16.51,16.8,16.36,16.7,2148866,16.51,16.8,16.36,16.7,2148866,0.0,1.0
2019-11-18,16.23,16.54,16.15,16.5,2223334,16.23,16.54,16.15,16.5,2223334,0.0,1.0
2019-11-19,16.53,16.71,16.32,16.39,1820206,16.53,16.71,16.32,16.39,1820206,0.0,1.0
2019-11-20,16.49,16.65,16.15,16.4,2804254,16.49,16.65,16.15,16.4,2804254,0.0,1.0
2019-11-21,16.35,16.54,16.05,16.54,2487602,16.35,16.54,16.05,16.54,2487602,0.0,1.0
2019-11-22,16.28,16.4204,15.91,16.41,2272720,16.28,16.4204,15.91,16.41,2272720,0.0,1.0
2019-11-25,16.78,16.86,16.29,16.34,2092708,16.78,16.86,16.29,16.34,2092708,0.0,1.0
2019-11-26,16.65,16.93,16.47,16.78,2033164,16.65,16.93,16.47,16.78,2033164,0.0,1.0
2019-11-27,16.57,16.77,16.37,16.7,1967004,16.57,16.77,16.37,16.7,1967004,0.0,1.0
2019-11-29,16.63,16.89,16.46,16.52,1018535,16.63,16.89,16.46,16.52,1018535,0.0,1.0
2019-12-02,16.7,16.93,16.4,16.68,2966551,16.7,16.93,16.4,16.68,2966551,0.0,1.0
2019-12-03,16.67,16.72,16.055,16.55,3974701,16.67,16.72,16.055,16.55,3974701,0.0,1.0
2019-12-04,17.67,17.72,16.65,16.8,4103156,17.67,17.72,16.65,16.8,4103156,0.0,1.0
2019-12-05,17.15,17.76,17.07,17.61,3657866,17.15,17.76,17.07,17.61,3657866,0.0,1.0
2019-12-06,17.36,17.53,17.165,17.3,3214737,17.36,17.53,17.165,17.3,3214737,0.0,1.0
2019-12-09,16.83,17.5,16.83,17.39,2884220,16.83,17.5,16.83,17.39,2884220,0.0,1.0
2019-12-10,17.72,17.79,16.93,16.93,3468639,17.72,17.79,16.93,16.93,3468639,0.0,1.0
2019-12-11,17.61,18.14,17.48,17.72,3465217,17.61,18.14,17.48,17.72,3465217,0.0,1.0
2019-12-12,17.65,17.78,17.47,17.64,2580558,17.65,17.78,17.47,17.64,2580558,0.0,1.0
2019-12-13,17.82,18.32,17.68,18.26,3079206,17.82,18.32,17.68,18.26,3079206,0.0,1.0
2019-12-16,18.2,18.24,17.77,17.87,2873638,18.2,18.24,17.77,17.87,2873638,0.0,1.0
2019-12-17,17.92,18.17,17.5,18.07,3070278,17.92,18.17,17.5,18.07,3070278,0.0,1.0
2019-12-18,17.88,17.99,17.769,17.91,2714673,17.88,17.99,17.769,17.91,2714673,0.0,1.0
2019-12-19,18.37,18.42,17.96,17.97,2904600,18.37,18.42,17.96,17.97,2904600,0.0,1.0
2019-12-20,18.51,18.58,18.1801,18.4,7558384,18.51,18.58,18.1801,18.4,7558384,0.0,1.0
2019-12-23,18.8,18.8,18.35,18.54,2459250,18.8,18.8,18.35,18.54,2459250,0.0,1.0
2019-12-24,18.75,18.89,18.5337,18.88,1139269,18.75,18.89,18.5337,18.88,1139269,0.0,1.0
2019-12-26,18.89,19.03,18.7,18.7,1844369,18.89,19.03,18.7,18.7,1844369,0.0,1.0
2019-12-27,18.13,19.03,18.04,19.0,2211760,18.13,19.03,18.04,19.0,2211760,0.0,1.0
2019-12-30,17.72,18.14,17.54,18.1,2156612,17.72,18.14,17.54,18.1,2156612,0.0,1.0
2019-12-31,17.62,17.88,17.57,17.6,1748201,17.62,17.88,17.57,17.6,1748201,0.0,1.0
2020-01-02,17.66,17.7688,17.24,17.71,2952217,17.66,17.7688,17.24,17.71,2952217,0.0,1.0
2020-01-03,17.01,17.39,16.93,17.31,2330951,17.01,17.39,16.93,17.31,2330951,0.0,1.0
2020-01-06,17.555,17.59,16.695,16.93,3189945,17.555,17.59,16.695,16.93,3189945,0.0,1.0
2020-01-07,18.675,18.8,17.5728,17.66,5433255,18.675,18.8,17.5728,17.66,5433255,0.0,1.0
2020-01-08,18.95,19.15,18.43,18.55,3276580,18.95,19.15,18.43,18.55,3276580,0.0,1.0
2020-01-09,18.63,19.17,18.49,19.17,2999454,18.63,19.17,18.49,19.17,2999454,0.0,1.0
2020-01-10,18.32,18.7,18.18,18.7,3148510,18.32,18.7,18.18,18.7,3148510,0.0,1.0
2020-01-13,18.47,18.77,17.36,17.89,4656877,18.47,18.77,17.36,17.89,4656877,0.0,1.0
2020-01-14,19.65,19.72,18.45,18.56,4666842,19.65,19.72,18.45,18.56,4666842,0.0,1.0
2020-01-15,20.395,20.75,19.7,19.73,8019742,20.395,20.75,19.7,19.73,8019742,0.0,1.0
2020-01-16,20.44,20.76,20.075,20.54,4441030,20.44,20.76,20.075,20.54,4441030,0.0,1.0
2020-01-17,19.82,20.57,19.78,20.57,2525554,19.82,20.57,19.78,20.57,2525554,0.0,1.0
2020-01-21,19.76,20.09,19.665,19.9,3157525,19.76,20.09,19.665,19.9,3157525,0.0,1.0
2020-01-22,19.72,20.0,19.65,19.9,2868870,19.72,20.0,19.65,19.9,2868870,0.0,1.0
2020-01-23,19.57,19.75,19.08,19.68,3315462,19.57,19.75,19.08,19.68,3315462,0.0,1.0
2020-01-24,18.02,19.8,17.92,19.75,4722818,18.02,19.8,17.92,19.75,4722818,0.0,1.0
2020-01-27,17.74,18.02,17.445,17.65,3561355,17.74,18.02,17.445,17.65,3561355,0.0,1.0
2020-01-28,17.88,18.1,17.455,17.88,2326604,17.88,18.1,17.455,17.88,2326604,0.0,1.0
2020-01-29,17.78,18.08,17.76,17.94,1886677,17.78,18.08,17.76,17.94,1886677,0.0,1.0
2020-01-30,17.2,17.8,17.08,17.71,2251793,17.2,17.8,17.08,17.71,2251793,0.0,1.0
2020-01-31,17.2,17.35,16.93,17.07,2327502,17.2,17.35,16.93,17.07,2327502,0.0,1.0
2020-02-03,17.48,17.5,17.1,17.17,3134579,17.48,17.5,17.1,17.17,3134579,0.0,1.0
2020-02-04,17.6,17.91,17.46,17.7,2332211,17.6,17.91,17.46,17.7,2332211,0.0,1.0
2020-02-05,18.43,18.7,17.7,17.7,3092218,18.43,18.7,17.7,17.7,3092218,0.0,1.0
2020-02-06,18.63,18.76,18.35,18.6,2692059,18.63,18.76,18.35,18.6,2692059,0.0,1.0
2020-02-07,19.02,19.18,18.13,18.52,4113584,19.02,19.18,18.13,18.52,4113584,0.0,1.0
2020-02-10,19.21,19.26,18.86,19.1,2803839,19.21,19.26,18.86,19.1,2803839,0.0,1.0
2020-02-11,19.39,20.37,19.25,19.73,4656398,19.39,20.37,19.25,19.73,4656398,0.0,1.0
2020-02-12,20.1,20.12,19.17,19.5,5107000,20.1,20.12,19.17,19.5,5107000,0.0,1.0
2020-02-13,20.25,20.54,19.8101,20.0,5439697,20.25,20.54,19.8101,20.0,5439697,0.0,1.0
2020-02-14,20.77,21.05,19.99,20.2,3990732,20.77,21.05,19.99,20.2,3990732,0.0,1.0
2020-02-18,21.23,21.26,20.36,20.61,3232980,21.23,21.26,20.36,20.61,3232980,0.0,1.0
2020-02-19,21.8,22.06,21.22,21.33,4232026,21.8,22.06,21.22,21.33,4232026,0.0,1.0
2020-02-20,21.48,21.89,21.13,21.76,3384807,21.48,21.89,21.13,21.76,3384807,0.0,1.0
2020-02-21,21.09,21.51,21.08,21.5,2297769,21.09,21.51,21.08,21.5,2297769,0.0,1.0
2020-02-24,20.18,20.45,19.99,20.34,3974868,20.18,20.45,19.99,20.34,3974868,0.0,1.0
2020-02-25,19.4,20.5,19.33,20.16,4348909,19.4,20.5,19.33,20.16,4348909,0.0,1.0
2020-02-26,18.69,19.93,18.46,18.53,4351166,18.69,19.93,18.46,18.53,4351166,0.0,1.0
2020-02-27,18.42,19.11,17.91,18.26,4198829,18.42,19.11,17.91,18.26,4198829,0.0,1.0
2020-02-28,18.59,18.65,17.7,17.8,5422092,18.59,18.65,17.7,17.8,5422092,0.0,1.0
2020-03-02,19.29,19.31,18.29,18.55,3753064,19.29,19.31,18.29,18.55,3753064,0.0,1.0
2020-03-03,18.74,19.8,18.38,19.2,4544880,18.74,19.8,18.38,19.2,4544880,0.0,1.0
2020-03-04,19.89,19.93,19.08,19.2,2991319,19.89,19.93,19.08,19.2,2991319,0.0,1.0
2020-03-05,19.18,19.72,18.925,19.5,2895525,19.18,19.72,18.925,19.5,2895525,0.0,1.0
2020-03-06,18.65,19.05,18.32,18.84,3287224,18.65,19.05,18.32,18.84,3287224,0.0,1.0
2020-03-09,17.71,18.3,17.01,17.55,4179469,17.71,18.3,17.01,17.55,4179469,0.0,1.0
2020-03-10,18.39,18.465,16.87,18.11,4180407,18.39,18.465,16.87,18.11,4180407,0.0,1.0
2020-03-11,17.32,18.26,17.05,17.94,3287881,17.32,18.26,17.05,17.94,3287881,0.0,1.0
2020-03-12,15.25,16.54,15.24,16.27,5338446,15.25,16.54,15.24,16.27,5338446,0.0,1.0
2020-03-13,16.77,16.84,14.48,16.23,5017919,16.77,16.84,14.48,16.23,5017919,0.0,1.0
2020-03-16,14.46,16.4,14.17,15.24,5037199,14.46,16.4,14.17,15.24,5037199,0.0,1.0
2020-03-17,14.76,15.1,13.67,15.01,5004055,14.76,15.1,13.67,15.01,5004055,0.0,1.0
2020-03-18,14.68,16.21,13.9,13.96,4784115,14.68,16.21,13.9,13.96,4784115,0.0,1.0
2020-03-19,15.17,15.58,14.24,14.54,5898992,15.17,15.58,14.24,14.54,5898992,0.0,1.0
2020-03-20,15.15,16.08,14.86,15.3,4164830,15.15,16.08,14.86,15.3,4164830,0.0,1.0
2020-03-23,15.34,15.61,14.42,15.37,3347814,15.34,15.61,14.42,15.37,3347814,0.0,1.0
2020-03-24,15.85,16.11,15.41,15.85,2560412,15.85,16.11,15.41,15.85,2560412,0.0,1.0
2020-03-25,15.77,16.4,15.395,15.99,3607915,15.77,16.4,15.395,15.99,3607915,0.0,1.0
2020-03-26,17.28,17.28,15.65,15.76,2872433,17.28,17.28,15.65,15.76,2872433,0.0,1.0
2020-03-27,17.23,17.95,16.71,16.98,2080347,17.23,17.95,16.71,16.98,2080347,0.0,1.0
2020-03-30,17.77,17.78,16.75,17.4,1882788,17.77,17.78,16.75,17.4,1882788,0.0,1.0
2020-03-31,17.22,18.165,16.95,17.66,2695436,17.22,18.165,16.95,17.66,2695436,0.0,1.0
2020-04-01,16.46,17.17,16.29,16.73,2850314,16.46,17.17,16.29,16.73,2850314,0.0,1.0
2020-04-02,16.65,16.73,15.95,16.28,2510971,16.65,16.73,15.95,16.28,2510971,0.0,1.0
2020-04-03,16.52,16.95,16.3,16.48,7044526,16.52,16.95,16.3,16.48,7044526,0.0,1.0
2020-04-06,17.67,17.69,16.76,16.99,6165027,17.67,17.69,16.76,16.99,6165027,0.0,1.0
2020-04-07,17.61,18.59,17.54,18.0,5596826,17.61,18.59,17.54,18.0,5596826,0.0,1.0
2020-04-08,18.63,18.68,17.66,17.9,4235160,18.63,18.68,17.66,17.9,4235160,0.0,1.0
2020-04-09,18.02,18.98,17.78,18.75,2958706,18.02,18.98,17.78,18.75,2958706,0.0,1.0
2020-04-13,17.78,18.04,17.54,18.0,1565291,17.78,18.04,17.54,18.0,1565291,0.0,1.0
2020-04-14,18.65,18.69,18.02,18.21,2429346,18.65,18.69,18.02,18.21,2429346,0.0,1.0
2020-04-15,18.22,18.58,18.08,18.23,2844302,18.22,18.58,18.08,18.23,2844302,0.0,1.0
2020-04-16,18.53,18.68,18.14,18.41,3360973,18.53,18.68,18.14,18.41,3360973,0.0,1.0
2020-04-17,19.44,19.47,18.78,19.1,2916071,19.44,19.47,18.78,19.1,2916071,0.0,1.0
2020-04-20,23.575,24.9,22.49,23.0,18410599,23.575,24.9,22.49,23.0,18410599,0.0,1.0
2020-04-21,24.56,25.128,23.33,23.57,8345825,24.56,25.128,23.33,23.57,8345825,0.0,1.0
2020-04-22,24.72,25.1999,24.41,24.93,3569165,24.72,25.1999,24.41,24.93,3569165,0.0,1.0
2020-04-23,26.37,26.4765,24.54,24.8,5343724,26.37,26.4765,24.54,24.8,5343724,0.0,1.0
2020-04-24,26.53,26.74,25.82,26.5,6437457,26.53,26.74,25.82,26.5,6437457,0.0,1.0
2020-04-27,27.37,27.655,26.28,26.872,3394072,27.37,27.655,26.28,26.872,3394072,0.0,1.0
2020-04-28,26.62,27.5,26.02,27.4,4339543,26.62,27.5,26.02,27.4,4339543,0.0,1.0
2020-04-29,26.065,27.1,25.86,26.99,3215639,26.065,27.1,25.86,26.99,3215639,0.0,1.0
2020-04-30,24.695,25.75,24.65,25.68,5338820,24.695,25.75,24.65,25.68,5338820,0.0,1.0
2020-05-01,24.1,24.59,23.96,24.35,3735794,24.1,24.59,23.96,24.35,3735794,0.0,1.0
2020-05-04,25.63,25.66,24.01,24.2,4100814,25.63,25.66,24.01,24.2,4100814,0.0,1.0
2020-05-05,25.29,26.0,24.98,25.97,3336360,25.29,26.0,24.98,25.97,3336360,0.0,1.0
2020-05-06,26.19,26.95,25.51,25.86,4615474,26.19,26.95,25.51,25.86,4615474,0.0,1.0
2020-05-07,25.3,25.99,25.0,25.02,3268424,25.3,25.99,25.0,25.02,3268424,0.0,1.0
2020-05-08,26.0,26.1401,25.18,25.73,3378035,26.0,26.1401,25.18,25.73,3378035,0.0,1.0
2020-05-11,27.42,27.47,25.67,25.88,4175870,27.42,27.47,25.67,25.88,4175870,0.0,1.0
2020-05-12,26.86,27.8,26.81,27.62,3404442,26.86,27.8,26.81,27.62,3404442,0.0,1.0
2020-05-13,26.53,27.45,25.88,26.98,2729540,26.53,27.45,25.88,26.98,2729540,0.0,1.0
2020-05-14,24.755,26.24,24.16,26.19,5734600,24.755,26.24,24.16,26.19,5734600,0.0,1.0
2020-05-15,25.76,25.9099,24.6,24.77,3460316,25.76,25.9099,24.6,24.77,3460316,0.0,1.0
2020-05-18,25.69,26.43,25.59,26.29,2807249,25.69,26.43,25.59,26.29,2807249,0.0,1.0
2020-05-19,24.88,26.0,24.87,25.77,2624498,24.88,26.0,24.87,25.77,2624498,0.0,1.0
2020-05-20,25.0,25.38,24.78,25.38,2736266,25.0,25.38,24.78,25.38,2736266,0.0,1.0
2020-05-21,24.62,25.0399,24.42,24.9,3133408,24.62,25.0399,24.42,24.9,3133408,0.0,1.0
2020-05-22,24.62,24.86,24.2,24.69,2112938,24.62,24.86,24.2,24.69,2112938,0.0,1.0
2020-05-26,24.32,25.33,24.15,24.91,5193064,24.32,25.33,24.15,24.91,5193064,0.0,1.0
2020-05-27,24.4,24.52,23.43,24.1,2617401,24.4,24.52,23.43,24.1,2617401,0.0,1.0
2020-05-28,24.33,24.905,24.16,24.591,1976413,24.33,24.905,24.16,24.591,1976413,0.0,1.0
2020-05-29,24.71,24.78,23.87,24.5,2852303,24.71,24.78,23.87,24.5,2852303,0.0,1.0
2020-06-01,24.135,24.8,24.04,24.62,2387436,24.135,24.8,24.04,24.62,2387436,0.0,1.0
2020-06-02,24.27,24.29,23.56,24.21,2592184,24.27,24.29,23.56,24.21,2592184,0.0,1.0
2020-06-03,23.17,24.46,23.14,24.18,2480676,23.17,24.46,23.14,24.18,2480676,0.0,1.0
2020-06-04,22.58,23.469,22.46,23.12,3411253,22.58,23.469,22.46,23.12,3411253,0.0,1.0
2020-06-05,22.37,23.07,21.89,23.01,1889233,22.37,23.07,21.89,23.01,1889233,0.0,1.0
2020-06-08,22.61,22.82,22.19,22.52,1982016,22.61,22.82,22.19,22.52,1982016,0.0,1.0
2020-06-09,22.625,22.96,22.48,22.65,2013482,22.625,22.96,22.48,22.65,2013482,0.0,1.0
2020-06-10,23.13,23.225,22.52,22.8,2581922,23.13,23.225,22.52,22.8,2581922,0.0,1.0
2020-06-11,21.62,22.895,21.61,22.73,2333985,21.62,22.895,21.61,22.73,2333985,0.0,1.0
2020-06-12,22.39,22.51,21.7,22.01,3011751,22.39,22.51,21.7,22.01,3011751,0.0,1.0
2020-06-15,22.8,22.82,21.8,21.9,2144388,22.8,22.82,21.8,21.9,2144388,0.0,1.0
2020-06-16,23.42,23.51,22.59,23.12,2791837,23.42,23.51,22.59,23.12,2791837,0.0,1.0
2020-06-17,22.48,23.59,22.44,23.45,2368414,22.48,23.59,22.44,23.45,2368414,0.0,1.0
2020-06-18,22.47,22.96,22.39,22.48,1922832,22.47,22.96,22.39,22.48,1922832,0.0,1.0
2020-06-19,24.18,24.2,22.37,22.67,7474902,24.18,24.2,22.37,22.67,7474902,0.0,1.0
2020-06-22,24.17,24.48,23.57,24.31,2642028,24.17,24.48,23.57,24.31,2642028,0.0,1.0
2020-06-23,23.9,24.43,23.87,24.3,2530404,23.9,24.43,23.87,24.3,2530404,0.0,1.0
2020-06-24,23.45,24.25,23.25,23.89,1626450,23.45,24.25,23.25,23.89,1626450,0.0,1.0
2020-06-25,23.79,23.83,23.12,23.5,1275815,23.79,23.83,23.12,23.5,1275815,0.0,1.0
2020-06-26,22.88,23.9425,22.69,23.75,2530435,22.88,23.9425,22.69,23.75,2530435,0.0,1.0
2020-06-29,22.73,23.1,22.45,22.95,1340200,22.73,23.1,22.45,22.95,1340200,0.0,1.0
2020-06-30,23.74,24.0,22.64,22.64,4946700,23.74,24.0,22.64,22.64,4946700,0.0,1.0
2020-07-01,23.5,24.27,23.34,23.91,2172100,23.5,24.27,23.34,23.91,2172100,0.0,1.0
2020-07-02,23.48,23.79,23.32,23.42,1387300,23.48,23.79,23.32,23.42,1387300,0.0,1.0
2020-07-06,23.14,23.79,22.94,23.2,1622000,23.14,23.79,22.94,23.2,1622000,0.0,1.0
2020-07-07,23.37,23.52,22.7,22.72,2984700,23.37,23.52,22.7,22.72,2984700,0.0,1.0
2020-07-08,23.92,23.92,23.29,23.55,2073700,23.92,23.92,23.29,23.55,2073700,0.0,1.0
2020-07-09,24.18,24.25,23.65,23.96,2158200,24.18,24.25,23.65,23.96,2158200,0.0,1.0
2020-07-10,24.94,25.43,24.26,24.29,3661100,24.94,25.43,24.26,24.29,3661100,0.0,1.0
2020-07-13,23.86,25.54,23.84,25.2,2389600,23.86,25.54,23.84,25.2,2389600,0.0,1.0
2020-07-14,23.8,24.08,22.8,23.97,3965500,23.8,24.08,22.8,23.97,3965500,0.0,1.0
2020-07-15,24.37,24.5,23.8,23.96,1743200,24.37,24.5,23.8,23.96,1743200,0.0,1.0
2020-07-16,24.12,24.34,23.81,24.25,1403800,24.12,24.34,23.81,24.25,1403800,0.0,1.0
2020-07-17,24.6,24.76,23.97,24.23,2176100,24.6,24.76,23.97,24.23,2176100,0.0,1.0
2020-07-20,25.6,25.75,24.77,24.89,2637652,25.6,25.75,24.77,24.89,2637652,0.0,1.0
2020-07-21,24.79,25.61,24.72,25.54,1769676,24.79,25.61,24.72,25.54,1769676,0.0,1.0
2020-07-22,24.86,25.02,24.39,24.8,1409231,24.86,25.02,24.39,24.8,1409231,0.0,1.0
2020-07-23,24.98,25.76,24.655,24.91,2515696,24.98,25.76,24.655,24.91,2515696,0.0,1.0
2020-07-24,24.59,24.7405,24.09,24.73,1811366,24.59,24.7405,24.09,24.73,1811366,0.0,1.0
2020-07-27,24.745,25.18,24.53,24.75,1660090,24.745,25.18,24.53,24.75,1660090,0.0,1.0
2020-07-28,24.36,24.86,24.21,24.63,1245828,24.36,24.86,24.21,24.63,1245828,0.0,1.0
2020-07-29,23.86,25.04,23.73,25.04,1996538,23.86,25.04,23.73,25.04,1996538,0.0,1.0
2020-07-30,23.78,24.1,23.45,23.6177,1836986,23.78,24.1,23.45,23.6177,1836986,0.0,1.0
2020-07-31,23.09,23.93,22.93,23.93,1977624,23.09,23.93,22.93,23.93,1977624,0.0,1.0
2020-08-03,23.69,23.8309,23.23,23.31,1405428,23.69,23.8309,23.23,23.31,1405428,0.0,1.0
2020-08-04,23.45,23.565,22.9,23.51,1594998,23.45,23.565,22.9,23.51,1594998,0.0,1.0
2020-08-05,23.05,23.54,22.705,23.37,2470918,23.05,23.54,22.705,23.37,2470918,0.0,1.0
2020-08-06,22.81,23.1,22.43,23.03,2145137,22.81,23.1,22.43,23.03,2145137,0.0,1.0
2020-08-07,22.36,23.18,22.25,23.15,2725887,22.36,23.18,22.25,23.15,2725887,0.0,1.0
2020-08-10,21.73,22.59,21.605,22.45,2062828,21.73,22.59,21.605,22.45,2062828,0.0,1.0
2020-08-11,21.67,21.975,21.2,21.75,2412127,21.67,21.975,21.2,21.75,2412127,0.0,1.0
2020-08-12,21.86,22.04,21.3651,21.6,1889980,21.86,22.04,21.3651,21.6,1889980,0.0,1.0
2020-08-13,22.03,22.21,21.62,21.88,1366626,22.03,22.21,21.62,21.88,1366626,0.0,1.0
2020-08-14,21.98,22.21,21.75,22.0,1384166,21.98,22.21,21.75,22.0,1384166,0.0,1.0
2020-08-17,22.71,22.765,22.1186,22.14,2084487,22.71,22.765,22.1186,22.14,2084487,0.0,1.0
2020-08-18,22.56,23.045,22.25,23.0,1517315,22.56,23.045,22.25,23.0,1517315,0.0,1.0
2020-08-19,22.39,22.67,22.245,22.5,1855477,22.39,22.67,22.245,22.5,1855477,0.0,1.0
2020-08-20,22.455,22.59,22.11,22.27,1116276,22.455,22.59,22.11,22.27,1116276,0.0,1.0
2020-08-21,22.25,22.41,22.13,22.32,937116,22.25,22.41,22.13,22.32,937116,0.0,1.0
2020-08-24,21.64,22.49,21.37,22.31,1652361,21.64,22.49,21.37,22.31,1652361,0.0,1.0
2020-08-25,21.94,22.0,21.46,21.56,989325,21.94,22.0,21.46,21.56,989325,0.0,1.0
2020-08-26,21.47,21.92,21.38,21.8,1797032,21.47,21.92,21.38,21.8,1797032,0.0,1.0
2020-08-27,21.77,22.0722,21.405,21.63,1981899,21.77,22.0722,21.405,21.63,1981899,0.0,1.0
2020-08-28,21.63,22.06,21.525,21.81,1044585,21.63,22.06,21.525,21.81,1044585,0.0,1.0
2020-08-31,22.22,22.3,21.53,21.73,1395079,22.22,22.3,21.53,21.73,1395079,0.0,1.0
2020-09-01,21.58,22.29,21.54,22.11,1360064,21.58,22.29,21.54,22.11,1360064,0.0,1.0
2020-09-02,21.91,21.98,21.37,21.62,1048454,21.91,21.98,21.37,21.62,1048454,0.0,1.0
2020-09-03,20.73,21.95,20.67,21.9,1462714,20.73,21.95,20.67,21.9,1462714,0.0,1.0
2020-09-04,20.67,20.8617,19.84,20.74,1442146,20.67,20.8617,19.84,20.74,1442146,0.0,1.0
2020-09-08,20.705,21.21,20.14,20.65,1932778,20.705,21.21,20.14,20.65,1932778,0.0,1.0
2020-09-09,21.14,21.315,20.75,20.99,1165766,21.14,21.315,20.75,20.99,1165766,0.0,1.0
2020-09-10,20.89,21.42,20.8569,21.13,1265593,20.89,21.42,20.8569,21.13,1265593,0.0,1.0
2020-09-11,21.73,21.91,20.96,21.1,2267936,21.73,21.91,20.96,21.1,2267936,0.0,1.0
2020-09-14,24.73,24.765,22.4201,22.45,4516205,24.73,24.765,22.4201,22.45,4516205,0.0,1.0
2020-09-15,25.13,25.27,24.53,24.86,2526865,25.13,25.27,24.53,24.86,2526865,0.0,1.0
2020-09-16,26.63,27.35,25.25,25.38,5462737,26.63,27.35,25.25,25.38,5462737,0.0,1.0
2020-09-17,26.94,27.1899,26.26,26.74,3324752,26.94,27.1899,26.26,26.74,3324752,0.0,1.0
2020-09-18,26.8,27.13,26.39,26.99,4138630,26.8,27.13,26.39,26.99,4138630,0.0,1.0
2020-09-21,25.81,26.5,25.43,26.49,4399829,25.81,26.5,25.43,26.49,4399829,0.0,1.0
2020-09-22,25.61,26.3,25.26,26.14,1918173,25.61,26.3,25.26,26.14,1918173,0.0,1.0
2020-09-23,23.72,25.66,23.545,25.52,2919185,23.72,25.66,23.545,25.52,2919185,0.0,1.0
2020-09-24,23.24,23.96,22.98,23.51,2473014,23.24,23.96,22.98,23.51,2473014,0.0,1.0
2020-09-25,23.84,23.875,23.08,23.1932,2144220,23.84,23.875,23.08,23.1932,2144220,0.0,1.0
2020-09-28,23.73,24.23,23.44,24.1,1137847,23.73,24.23,23.44,24.1,1137847,0.0,1.0
2020-09-29,24.5,24.72,23.7,23.8,2066462,24.5,24.72,23.7,23.8,2066462,0.0,1.0
2020-09-30,24.45,24.715,24.0,24.49,1658934,24.45,24.715,24.0,24.49,1658934,0.0,1.0
2020-10-01,24.54,24.8,24.335,24.59,1216980,24.54,24.8,24.335,24.59,1216980,0.0,1.0
2020-10-02,23.4,24.5011,23.37,24.14,1780791,23.4,24.5011,23.37,24.14,1780791,0.0,1.0
2020-10-05,23.98,24.19,23.65,23.65,1524839,23.98,24.19,23.65,23.65,1524839,0.0,1.0
2020-10-06,23.51,24.35,23.475,24.03,1270076,23.51,24.35,23.475,24.03,1270076,0.0,1.0
2020-10-07,23.855,24.3,23.61,23.65,1100579,23.855,24.3,23.61,23.65,1100579,0.0,1.0
2020-10-08,24.795,25.08,23.98,24.19,1371315,24.795,25.08,23.98,24.19,1371315,0.0,1.0
2020-10-09,23.91,25.1199,23.7,25.06,2454682,23.91,25.1199,23.7,25.06,2454682,0.0,1.0
2020-10-12,23.98,24.19,23.885,24.0,1747218,23.98,24.19,23.885,24.0,1747218,0.0,1.0
2020-10-13,24.0,24.73,23.75,23.99,2038678,24.0,24.73,23.75,23.99,2038678,0.0,1.0
2020-10-14,23.58,24.24,23.4,24.15,1531142,23.58,24.24,23.4,24.15,1531142,0.0,1.0
2020-10-15,23.42,24.44,23.02,23.36,1296698,23.42,24.44,23.02,23.36,1296698,0.0,1.0
2020-10-16,23.23,24.0,23.17,23.57,1419760,23.23,24.0,23.17,23.57,1419760,0.0,1.0
2020-10-19,22.57,23.74,22.43,23.74,2171796,22.57,23.74,22.43,23.74,2171796,0.0,1.0
2020-10-20,22.27,22.92,22.22,22.6,1789081,22.27,22.92,22.22,22.6,1789081,0.0,1.0
2020-10-21,21.79,22.615,21.76,22.38,1774715,21.79,22.615,21.76,22.38,1774715,0.0,1.0
2020-10-22,21.83,22.39,21.64,21.76,4294714,21.83,22.39,21.64,21.76,4294714,0.0,1.0
2020-10-23,22.29,22.59,21.9201,22.08,1828886,22.29,22.59,21.9201,22.08,1828886,0.0,1.0
2020-10-26,21.9,22.149,21.54,21.83,1620570,21.9,22.149,21.54,21.83,1620570,0.0,1.0
2020-10-27,21.65,22.0,21.5,22.0,1160120,21.65,22.0,21.5,22.0,1160120,0.0,1.0
2020-10-28,20.95,21.525,20.91,21.46,1301496,20.95,21.525,20.91,21.46,1301496,0.0,1.0
2020-10-29,20.92,21.23,20.62,20.98,1661066,20.92,21.23,20.62,20.98,1661066,0.0,1.0
2020-10-30,20.48,21.0,19.77,20.79,1988635,20.48,21.0,19.77,20.79,1988635,0.0,1.0
2020-11-02,20.61,20.99,20.16,20.75,1208482,20.61,20.99,20.16,20.75,1208482,0.0,1.0
2020-11-03,21.09,21.245,20.63,20.68,1466816,21.09,21.245,20.63,20.68,1466816,0.0,1.0
2020-11-04,22.59,23.1,21.54,21.54,2055678,22.59,23.1,21.54,21.54,2055678,0.0,1.0
2020-11-05,22.16,22.77,21.97,22.65,2181255,22.16,22.77,21.97,22.65,2181255,0.0,1.0
2020-11-06,20.71,21.49,20.27,21.0,3179254,20.71,21.49,20.27,21.0,3179254,0.0,1.0
2020-11-09,21.0,21.58,20.5678,21.11,2021632,21.0,21.58,20.5678,21.11,2021632,0.0,1.0
2020-11-10,21.23,21.48,20.47,21.01,2028253,21.23,21.48,20.47,21.01,2028253,0.0,1.0
2020-11-11,20.7,21.43,20.23,21.43,1348652,20.7,21.43,20.23,21.43,1348652,0.0,1.0
2020-11-12,20.24,20.96,20.17,20.71,1525312,20.24,20.96,20.17,20.71,1525312,0.0,1.0
2020-11-13,20.16,20.42,19.87,20.38,1929104,20.16,20.42,19.87,20.38,1929104,0.0,1.0
2020-11-16,19.65,20.42,19.56,20.31,2151987,19.65,20.42,19.56,20.31,2151987,0.0,1.0
2020-11-17,19.27,19.68,18.9,19.57,2316398,19.27,19.68,18.9,19.57,2316398,0.0,1.0
2020-11-18,19.255,19.48,19.05,19.39,3534476,19.255,19.48,19.05,19.39,3534476,0.0,1.0
2020-11-19,19.0,19.35,18.81,19.27,2262321,19.0,19.35,18.81,19.27,2262321,0.0,1.0
2020-11-20,18.91,19.08,18.19,19.0,2987883,18.91,19.08,18.19,19.0,2987883,0.0,1.0
2020-11-23,18.39,18.98,18.18,18.98,3094988,18.39,18.98,18.18,18.98,3094988,0.0,1.0
2020-11-24,18.42,18.75,18.3,18.5,1751196,18.42,18.75,18.3,18.5,1751196,0.0,1.0
2020-11-25,18.73,18.9,18.5,18.62,1988616,18.73,18.9,18.5,18.62,1988616,0.0,1.0
2020-11-27,19.41,19.47,18.52,18.93,1740245,19.41,19.47,18.52,18.93,1740245,0.0,1.0
2020-11-30,19.16,20.1,18.76,19.63,3247690,19.16,20.1,18.76,19.63,3247690,0.0,1.0
2020-12-01,19.16,19.43,18.855,19.42,1870956,19.16,19.43,18.855,19.42,1870956,0.0,1.0
2020-12-02,19.33,19.41,18.8,19.07,1793575,19.33,19.41,18.8,19.07,1793575,0.0,1.0
2020-12-03,18.84,19.4,18.76,19.34,2485414,18.84,19.4,18.76,19.34,2485414,0.0,1.0
2020-12-04,18.98,19.16,18.81,18.81,1332279,18.98,19.16,18.81,18.81,1332279,0.0,1.0
2020-12-07,18.85,19.43,18.79,18.88,1522877,18.85,19.43,18.79,18.88,1522877,0.0,1.0
2020-12-08,19.12,19.16,18.77,18.95,1500940,19.12,19.16,18.77,18.95,1500940,0.0,1.0
2020-12-09,18.77,19.21,18.59,19.06,1665257,18.77,19.21,18.59,19.06,1665257,0.0,1.0
2020-12-10,19.35,19.48,18.67,18.77,2243562,19.35,19.48,18.67,18.77,2243562,0.0,1.0
2020-12-11,19.87,19.92,19.17,19.34,2352188,19.87,19.92,19.17,19.34,2352188,0.0,1.0
2020-12-14,20.56,21.06,20.05,20.09,3337806,20.56,21.06,20.05,20.09,3337806,0.0,1.0
2020-12-15,20.82,20.92,20.105,20.72,2678970,20.82,20.92,20.105,20.72,2678970,0.0,1.0
2020-12-16,20.19,20.75,20.15,20.75,1821639,20.19,20.75,20.15,20.75,1821639,0.0,1.0
2020-12-17,20.17,20.46,19.9172,20.24,3371512,20.17,20.46,19.9172,20.24,3371512,0.0,1.0
2020-12-18,19.95,20.44,19.77,20.37,6263010,19.95,20.44,19.77,20.37,6263010,0.0,1.0
2020-12-21,20.07,20.1,19.26,20.06,2467417,20.07,20.1,19.26,20.06,2467417,0.0,1.0
2020-12-22,20.09,20.16,19.77,20.02,1531897,20.09,20.16,19.77,20.02,1531897,0.0,1.0
2020-12-23,20.555,20.58,19.81,20.01,1543588,20.555,20.58,19.81,20.01,1543588,0.0,1.0
2020-12-24,20.71,20.83,20.48,20.69,1136714,20.71,20.83,20.48,20.69,1136714,0.0,1.0
2020-12-28,20.41,20.8995,20.12,20.8995,2822909,20.41,20.8995,20.12,20.8995,2822909,0.0,1.0
2020-12-29,20.11,20.55,20.0,20.38,1506582,20.11,20.55,20.0,20.38,1506582,0.0,1.0
2020-12-30,20.21,20.42,20.12,20.21,1641473,20.21,20.42,20.12,20.21,1641473,0.0,1.0
2020-12-31,20.07,20.19,19.765,20.1,1649451,20.07,20.19,19.765,20.1,1649451,0.0,1.0
2021-01-04,20.53,20.56,19.82,20.18,2346102,20.53,20.56,19.82,20.18,2346102,0.0,1.0
2021-01-05,21.37,21.43,20.59,20.6,3158203,21.37,21.43,20.59,20.6,3158203,0.0,1.0
2021-01-06,21.86,22.23,21.15,21.18,4591218,21.86,22.23,21.15,21.18,4591218,0.0,1.0
2021-01-07,22.49,22.53,21.88,22.02,2293805,22.49,22.53,21.88,22.02,2293805,0.0,1.0
2021-01-08,22.82,23.225,22.46,22.67,3861960,22.82,23.225,22.46,22.67,3861960,0.0,1.0
2021-01-11,24.15,24.6,23.52,24.1,3437441,24.15,24.6,23.52,24.1,3437441,0.0,1.0
2021-01-12,25.22,25.66,24.17,24.39,3476061,25.22,25.66,24.17,24.39,3476061,0.0,1.0
2021-01-13,24.37,25.15,24.3,25.1,2472988,24.37,25.15,24.3,25.1,2472988,0.0,1.0
2021-01-14,23.78,24.48,23.57,24.338,3229716,23.78,24.48,23.57,24.338,3229716,0.0,1.0
2021-01-15,23.725,24.23,23.43,23.76,2171307,23.725,24.23,23.43,23.76,2171307,0.0,1.0
2021-01-19,23.59,23.96,23.48,23.76,1795275,23.59,23.96,23.48,23.76,1795275,0.0,1.0
2021-01-20,22.22,23.7261,21.35,23.6,6136578,22.22,23.7261,21.35,23.6,6136578,0.0,1.0
2021-01-21,21.32,22.455,21.27,22.41,2779936,21.32,22.455,21.27,22.41,2779936,0.0,1.0
2021-01-22,22.14,22.29,21.13,21.23,3736127,22.14,22.29,21.13,21.23,3736127,0.0,1.0
2021-01-25,22.82,23.1,22.22,22.22,2537385,22.82,23.1,22.22,22.22,2537385,0.0,1.0
2021-01-26,22.46,23.0,22.19,22.9105,1707981,22.46,23.0,22.19,22.9105,1707981,0.0,1.0
2021-01-27,22.32,22.65,21.58,22.2,2309062,22.32,22.65,21.58,22.2,2309062,0.0,1.0
2021-01-28,22.3,22.67,21.81,22.32,2034515,22.3,22.67,21.81,22.32,2034515,0.0,1.0
2021-01-29,22.21,22.94,22.1,22.54,1784852,22.21,22.94,22.1,22.54,1784852,0.0,1.0
2021-02-01,22.22,22.79,21.79,22.5,1785971,22.22,22.79,21.79,22.5,1785971,0.0,1.0
2021-02-02,22.56,22.85,22.22,22.49,1670331,22.56,22.85,22.22,22.49,1670331,0.0,1.0
2021-02-03,22.88,23.09,22.51,22.52,1655018,22.88,23.09,22.51,22.52,1655018,0.0,1.0
2021-02-04,22.91,23.5,22.74,23.16,1745098,22.91,23.5,22.74,23.16,1745098,0.0,1.0
2021-02-05,23.17,23.49,22.65,22.97,2544640,23.17,23.49,22.65,22.97,2544640,0.0,1.0
2021-02-08,23.81,23.97,23.16,23.52,1695926,23.81,23.97,23.16,23.52,1695926,0.0,1.0
2021-02-09,22.95,23.99,22.89,23.98,2085416,22.95,23.99,22.89,23.98,2085416,0.0,1.0
2021-02-10,23.03,23.53,22.8268,23.24,1361011,23.03,23.53,22.8268,23.24,1361011,0.0,1.0
2021-02-11,22.07,23.0,21.5516,22.78,4258011,22.07,23.0,21.5516,22.78,4258011,0.0,1.0
2021-02-12,21.91,21.97,21.26,21.79,3557146,21.91,21.97,21.26,21.79,3557146,0.0,1.0
2021-02-16,21.94,22.69,21.71,22.02,3567614,21.94,22.69,21.71,22.02,3567614,0.0,1.0
2021-02-17,22.86,22.98,21.77,22.02,2877003,22.86,22.98,21.77,22.02,2877003,0.0,1.0
2021-02-18,22.26,22.5,21.81,22.44,2024176,22.26,22.5,21.81,22.44,2024176,0.0,1.0
2021-02-19,22.21,22.78,22.1411,22.49,1223319,22.21,22.78,22.1411,22.49,1223319,0.0,1.0
2021-02-22,22.01,22.41,21.78,21.98,1445859,22.01,22.41,21.78,21.98,1445859,0.0,1.0
2021-02-23,22.215,22.4,21.29,21.64,1661237,22.215,22.4,21.29,21.64,1661237,0.0,1.0
2021-02-24,22.66,22.84,22.2,22.36,1444153,22.66,22.84,22.2,22.36,1444153,0.0,1.0
2021-02-25,21.96,22.71,21.79,22.7,1366927,21.96,22.71,21.79,22.7,1366927,0.0,1.0
2021-02-26,21.66,22.29,21.4422,22.0,1764473,21.66,22.29,21.4422,22.0,1764473,0.0,1.0
2021-03-01,22.3,22.465,21.64,21.86,1504529,22.3,22.465,21.64,21.86,1504529,0.0,1.0
2021-03-02,22.01,22.23,21.84,22.21,2010292,22.01,22.23,21.84,22.21,2010292,0.0,1.0
2021-03-03,21.33,22.14,21.31,22.1,1113732,21.33,22.14,21.31,22.1,1113732,0.0,1.0
2021-03-04,21.31,21.65,20.86,21.25,1579563,21.31,21.65,20.86,21.25,1579563,0.0,1.0
2021-03-05,22.33,22.35,21.08,21.5,2005662,22.33,22.35,21.08,21.5,2005662,0.0,1.0
2021-03-08,22.1,22.83,21.93,22.15,2546707,22.1,22.83,21.93,22.15,2546707,0.0,1.0
2021-03-09,22.2,23.27,22.11,22.3,2247045,22.2,23.27,22.11,22.3,2247045,0.0,1.0
2021-03-10,22.21,22.63,21.92,22.37,1599344,22.21,22.63,21.92,22.37,1599344,0.0,1.0
2021-03-11,22.82,22.84,21.99,22.17,1438508,22.82,22.84,21.99,22.17,1438508,0.0,1.0
2021-03-12,23.28,23.36,22.5,22.75,1508109,23.28,23.36,22.5,22.75,1508109,0.0,1.0
2021-03-15,24.17,24.2,23.09,23.4,2127044,24.17,24.2,23.09,23.4,2127044,0.0,1.0
2021-03-16,23.57,24.26,23.25,24.17,1827990,23.57,24.26,23.25,24.17,1827990,0.0,1.0
2021-03-17,23.15,23.3,22.68,23.24,1441189,23.15,23.3,22.68,23.24,1441189,0.0,1.0
2021-03-18,22.86,23.53,22.7,22.92,1299322,22.86,23.53,22.7,22.92,1299322,0.0,1.0
2021-03-19,23.4,23.73,22.9,22.98,4245365,23.4,23.73,22.9,22.98,4245365,0.0,1.0
2021-03-22,23.62,23.92,23.33,23.45,1604442,23.62,23.92,23.33,23.45,1604442,0.0,1.0
2021-03-23,22.72,23.98,22.72,23.47,1788953,22.72,23.98,22.72,23.47,1788953,0.0,1.0
2021-03-24,21.87,22.905,21.86,22.78,1971802,21.87,22.905,21.86,22.78,1971802,0.0,1.0
2021-03-25,22.05,22.19,21.24,21.78,1880321,22.05,22.19,21.24,21.78,1880321,0.0,1.0
2021-03-26,22.69,22.71,21.6,22.0,1247494,22.69,22.71,21.6,22.0,1247494,0.0,1.0
2021-03-29,22.08,22.95,21.9,22.55,1719072,22.08,22.95,21.9,22.55,1719072,0.0,1.0
2021-03-30,21.97,22.33,21.425,21.88,1395509,21.97,22.33,21.425,21.88,1395509,0.0,1.0
2021-03-31,22.59,22.88,22.29,22.38,2116908,22.59,22.88,22.29,22.38,2116908,0.0,1.0
2021-04-01,23.12,23.15,22.57,22.76,1613497,23.12,23.15,22.57,22.76,1613497,0.0,1.0
2021-04-05,23.48,23.49,22.7,22.96,1747979,23.48,23.49,22.7,22.96,1747979,0.0,1.0
2021-04-06,23.33,23.879,23.25,23.34,2272512,23.33,23.879,23.25,23.34,2272512,0.0,1.0
2021-04-07,23.42,23.78,23.22,23.44,1522632,23.42,23.78,23.22,23.44,1522632,0.0,1.0
2021-04-08,23.36,23.91,23.29,23.58,1086895,23.36,23.91,23.29,23.58,1086895,0.0,1.0
2021-04-09,23.12,23.25,22.7,23.25,1491725,23.12,23.25,22.7,23.25,1491725,0.0,1.0
2021-04-12,23.03,23.41,22.67,23.1,2054252,23.03,23.41,22.67,23.1,2054252,0.0,1.0
2021-04-13,23.42,23.49,22.97,23.16,959469,23.42,23.49,22.97,23.16,959469,0.0,1.0
2021-04-14,24.05,24.31,23.33,23.33,1544582,24.05,24.31,23.33,23.33,1544582,0.0,1.0
2021-04-15,23.95,24.89,23.91,24.29,1161575,23.95,24.89,23.91,24.29,1161575,0.0,1.0
2021-04-16,23.59,24.11,23.39,23.91,1721000,23.59,24.11,23.39,23.91,1721000,0.0,1.0
2021-04-19,23.74,24.13,23.56,23.64,1305059,23.74,24.13,23.56,23.64,1305059,0.0,1.0
2021-04-20,24.51,24.535,23.52,23.58,1787493,24.51,24.535,23.52,23.58,1787493,0.0,1.0
2021-04-21,24.67,24.96,24.3,24.51,1561203,24.67,24.96,24.3,24.51,1561203,0.0,1.0
2021-04-22,24.66,24.92,24.25,24.52,870032,24.66,24.92,24.25,24.52,870032,0.0,1.0
2021-04-23,24.73,24.98,24.4,24.64,1528987,24.73,24.98,24.4,24.64,1528987,0.0,1.0
2021-04-26,24.86,25.13,24.62,24.96,1338542,24.86,25.13,24.62,24.96,1338542,0.0,1.0
2021-04-27,24.63,25.19,24.47,25.01,1551579,24.63,25.19,24.47,25.01,1551579,0.0,1.0
2021-04-28,24.75,24.96,24.25,24.48,865613,24.75,24.96,24.25,24.48,865613,0.0,1.0
2021-04-29,24.69,24.88,24.465,24.78,658615,24.69,24.88,24.465,24.78,658615,0.0,1.0
2021-04-30,24.62,25.04,24.49,24.5,1408101,24.62,25.04,24.49,24.5,1408101,0.0,1.0
2021-05-03,24.76,24.94,24.49,24.68,1377114,24.76,24.94,24.49,24.68,1377114,0.0,1.0
2021-05-04,23.81,24.89,23.66,24.67,1507977,23.81,24.89,23.66,24.67,1507977,0.0,1.0
2021-05-05,23.97,24.4292,23.76,23.81,2201649,23.97,24.4292,23.76,23.81,2201649,0.0,1.0
2021-05-06,23.22,23.84,22.78,23.76,1910883,23.22,23.84,22.78,23.76,1910883,0.0,1.0
2021-05-07,25.11,25.17,23.08,23.4,2409450,25.11,25.17,23.08,23.4,2409450,0.0,1.0
2021-05-10,24.95,25.33,24.72,25.0091,2180445,24.95,25.33,24.72,25.0091,2180445,0.0,1.0
2021-05-11,24.69,25.18,24.1,24.11,2246029,24.69,25.18,24.1,24.11,2246029,0.0,1.0
2021-05-12,25.16,25.63,24.47,24.55,1977722,25.16,25.63,24.47,24.55,1977722,0.0,1.0
2021-05-13,25.45,25.66,25.15,25.21,1652933,25.45,25.66,25.15,25.21,1652933,0.0,1.0
2021-05-14,25.56,25.77,24.94,25.03,1335423,25.56,25.77,24.94,25.03,1335423,0.0,1.0
2021-05-17,25.24,25.735,25.09,25.54,850130,25.24,25.735,25.09,25.54,850130,0.0,1.0
2021-05-18,24.34,25.14,24.32,24.73,1495582,24.34,25.14,24.32,24.73,1495582,0.0,1.0
2021-05-19,23.6,24.06,23.25,23.97,1980212,23.6,24.06,23.25,23.97,1980212,0.0,1.0
2021-05-20,24.33,24.48,23.58,23.73,1552254,24.33,24.48,23.58,23.73,1552254,0.0,1.0
2021-05-21,24.46,24.75,24.16,24.35,1518273,24.46,24.75,24.16,24.35,1518273,0.0,1.0
2021-05-24,23.68,24.69,23.63,24.69,987513,23.68,24.69,23.63,24.69,987513,0.0,1.0
2021-05-25,22.36,23.62,22.255,23.62,2947650,22.36,23.62,22.255,23.62,2947650,0.0,1.0
2021-05-26,22.4,22.75,22.2,22.5,1970602,22.4,22.75,22.2,22.5,1970602,0.0,1.0
2021-05-27,22.48,22.59,22.2,22.44,1162266,22.48,22.59,22.2,22.44,1162266,0.0,1.0
2021-05-28,22.55,23.11,22.5,22.74,1875395,22.55,23.11,22.5,22.74,1875395,0.0,1.0
2021-06-01,22.89,22.98,22.37,22.6,1386640,22.89,22.98,22.37,22.6,1386640,0.0,1.0
2021-06-02,22.33,22.95,22.11,22.82,2251469,22.33,22.95,22.11,22.82,2251469,0.0,1.0
2021-06-03,22.19,22.27,21.68,22.2,1181169,22.19,22.27,21.68,22.2,1181169,0.0,1.0
2021-06-04,22.37,22.685,22.2,22.32,871707,22.37,22.685,22.2,22.32,871707,0.0,1.0
2021-06-07,22.06,22.48,21.7,22.29,1996465,22.06,22.48,21.7,22.29,1996465,0.0,1.0
2021-06-08,22.21,22.34,21.65,22.24,1703802,22.21,22.34,21.65,22.24,1703802,0.0,1.0
2021-06-09,22.78,22.8,22.24,22.4,1363677,22.78,22.8,22.24,22.4,1363677,0.0,1.0
2021-06-10,22.95,23.26,22.52,22.79,1308608,22.95,23.26,22.52,22.79,1308608,0.0,1.0
2021-06-11,22.98,23.1,22.795,22.85,758109,22.98,23.1,22.795,22.85,758109,0.0,1.0
2021-06-14,22.76,23.34,22.71,23.09,1188624,22.76,23.34,22.71,23.09,1188624,0.0,1.0
2021-06-15,22.64,23.185,22.56,23.15,1170120,22.64,23.185,22.56,23.15,1170120,0.0,1.0
2021-06-16,22.43,22.762,22.16,22.6,1046645,22.43,22.762,22.16,22.6,1046645,0.0,1.0
2021-06-17,22.13,22.42,21.89,22.17,1285096,22.13,22.42,21.89,22.17,1285096,0.0,1.0
2021-06-18,22.41,22.48,21.73,22.06,2887089,22.41,22.48,21.73,22.06,2887089,0.0,1.0
2021-06-21,22.74,22.77,22.19,22.48,1476592,22.74,22.77,22.19,22.48,1476592,0.0,1.0
2021-06-22,22.83,22.94,22.441,22.73,1422606,22.83,22.94,22.441,22.73,1422606,0.0,1.0
2021-06-23,22.22,22.95,22.156,22.9,1392876,22.22,22.95,22.156,22.9,1392876,0.0,1.0
2021-06-24,22.86,22.9,22.25,22.33,1334148,22.86,22.9,22.25,22.33,1334148,0.0,1.0
2021-06-25,23.42,23.52,22.65,22.89,6571308,23.42,23.52,22.65,22.89,6571308,0.0,1.0
2021-06-28,18.02,20.75,17.91,20.311,16565572,18.02,20.75,17.91,20.311,16565572,0.0,1.0
2021-06-29,17.95,18.29,17.785,18.1,4922864,17.95,18.29,17.785,18.1,4922864,0.0,1.0
2021-06-30,18.22,18.4,17.8451,17.98,3785167,18.22,18.4,17.8451,17.98,3785167,0.0,1.0
2021-07-01,18.64,18.68,18.0051,18.27,4049223,18.64,18.68,18.0051,18.27,4049223,0.0,1.0
2021-07-02,18.26,18.65,17.88,18.51,3360290,18.26,18.65,17.88,18.51,3360290,0.0,1.0
2021-07-06,18.39,18.53,18.05,18.205,3325246,18.39,18.53,18.05,18.205,3325246,0.0,1.0
2021-07-07,17.97,18.55,17.7818,18.28,3486746,17.97,18.55,17.7818,18.28,3486746,0.0,1.0
2021-07-08,17.83,18.41,17.6,17.7,3081832,17.83,18.41,17.6,17.7,3081832,0.0,1.0
2021-07-09,18.01,18.32,17.87,18.03,1306706,18.01,18.32,17.87,18.03,1306706,0.0,1.0
2021-07-12,18.02,18.08,17.62,17.94,1735100,18.02,18.08,17.62,17.94,1735100,0.0,1.0
2021-07-13,17.71,18.14,17.66,17.85,1628849,17.71,18.14,17.66,17.85,1628849,0.0,1.0
2021-07-14,17.49,17.88,17.41,17.86,1717346,17.49,17.88,17.41,17.86,1717346,0.0,1.0
2021-07-15,17.41,17.65,17.2,17.41,2178102,17.41,17.65,17.2,17.41,2178102,0.0,1.0
2021-07-16,16.8,17.5,16.76,17.5,3973736,16.8,17.5,16.76,17.5,3973736,0.0,1.0
2021-07-19,16.3,16.8,16.24,16.62,3286589,16.3,16.8,16.24,16.62,3286589,0.0,1.0
2021-07-20,16.88,16.91,16.35,16.37,3172706,16.88,16.91,16.35,16.37,3172706,0.0,1.0
2021-07-21,17.03,17.04,16.72,16.93,2132578,17.03,17.04,16.72,16.93,2132578,0.0,1.0
2021-07-22,16.94,17.282,16.67,17.282,1162623,16.94,17.282,16.67,17.282,1162623,0.0,1.0
2021-07-23,16.73,17.06,16.58,17.06,1097313,16.73,17.06,16.58,17.06,1097313,0.0,1.0
2021-07-26,16.51,17.06,16.49,16.77,1296148,16.51,17.06,16.49,16.77,1296148,0.0,1.0
2021-07-27,16.65,16.68,16.19,16.51,1780952,16.65,16.68,16.19,16.51,1780952,0.0,1.0
2021-07-28,17.14,17.35,16.585,16.65,1472033,17.14,17.35,16.585,16.65,1472033,0.0,1.0
2021-07-29,16.86,17.375,16.84,17.25,1226058,16.86,17.375,16.84,17.25,1226058,0.0,1.0
2021-07-30,16.85,17.11,16.8,16.8619,1194940,16.85,17.11,16.8,16.8619,1194940,0.0,1.0
2021-08-02,17.23,17.36,16.93,17.02,2203982,17.23,17.36,16.93,17.02,2203982,0.0,1.0
2021-08-03,16.97,17.21,16.68,17.21,2293994,16.97,17.21,16.68,17.21,2293994,0.0,1.0
2021-08-04,16.79,17.26,16.76,16.92,2820858,16.79,17.26,16.76,16.92,2820858,0.0,1.0
2021-08-05,17.0,17.13,16.61,16.79,2241495,17.0,17.13,16.61,16.79,2241495,0.0,1.0
2021-08-06,17.25,18.0798,17.03,17.9395,4167368,17.25,18.0798,17.03,17.9395,4167368,0.0,1.0
2021-08-09,17.55,17.61,17.05,17.29,3954591,17.55,17.61,17.05,17.29,3954591,0.0,1.0
2021-08-10,17.21,17.75,16.9723,17.58,2522868,17.21,17.75,16.9723,17.58,2522868,0.0,1.0
2021-08-11,17.45,17.4701,17.07,17.28,1657855,17.45,17.4701,17.07,17.28,1657855,0.0,1.0
2021-08-12,17.97,17.98,17.46,17.51,2107933,17.97,17.98,17.46,17.51,2107933,0.0,1.0
2021-08-13,18.28,18.7,17.9755,18.0,3117147,18.28,18.7,17.9755,18.0,3117147,0.0,1.0
2021-08-16,18.49,18.67,18.21,18.3,2220551,18.49,18.67,18.21,18.3,2220551,0.0,1.0
2021-08-17,19.0,19.055,18.17,18.27,2332886,19.0,19.055,18.17,18.27,2332886,0.0,1.0
2021-08-18,18.26,19.03,18.24,19.03,1898102,18.26,19.03,18.24,19.03,1898102,0.0,1.0
2021-08-19,17.79,18.4,17.74,18.19,1794138,17.79,18.4,17.74,18.19,1794138,0.0,1.0
2021-08-20,18.44,18.445,17.8,17.86,1407730,18.44,18.445,17.8,17.86,1407730,0.0,1.0
2021-08-23,18.79,19.0,18.55,18.6,1459877,18.79,19.0,18.55,18.6,1459877,0.0,1.0
2021-08-24,18.93,18.99,18.66,18.84,1382233,18.93,18.99,18.66,18.84,1382233,0.0,1.0
2021-08-25,18.91,19.28,18.77,18.86,1440989,18.91,19.28,18.77,18.86,1440989,0.0,1.0
2021-08-26,19.04,19.5,18.9601,19.0,1939765,19.04,19.5,18.9601,19.0,1939765,0.0,1.0
2021-08-27,19.43,19.81,19.15,19.2,2055896,19.43,19.81,19.15,19.2,2055896,0.0,1.0
2021-08-30,19.26,19.63,19.23,19.44,1564762,19.26,19.63,19.23,19.44,1564762,0.0,1.0
2021-08-31,19.17,19.5,19.1,19.26,1848723,19.17,19.5,19.1,19.26,1848723,0.0,1.0
2021-09-01,19.54,19.79,19.14,19.25,3497801,19.54,19.79,19.14,19.25,3497801,0.0,1.0
2021-09-02,20.27,20.345,19.505,19.64,2585466,20.27,20.345,19.505,19.64,2585466,0.0,1.0
2021-09-03,19.77,20.38,19.71,20.22,3601685,19.77,20.38,19.71,20.22,3601685,0.0,1.0
2021-09-07,19.52,20.0935,19.405,19.7,2154418,19.52,20.0935,19.405,19.7,2154418,0.0,1.0
2021-09-08,19.88,19.96,19.275,19.5,1305495,19.88,19.96,19.275,19.5,1305495,0.0,1.0
2021-09-09,19.54,20.0,19.5,19.8,1385032,19.54,20.0,19.5,19.8,1385032,0.0,1.0
2021-09-10,19.96,20.02,19.46,19.63,1745542,19.96,20.02,19.46,19.63,1745542,0.0,1.0
2021-09-13,20.22,20.6,19.91,20.0,2041114,20.22,20.6,19.91,20.0,2041114,0.0,1.0
2021-09-14,20.13,20.485,20.05,20.3,917580,20.13,20.485,20.05,20.3,917580,0.0,1.0
2021-09-15,20.47,20.625,20.0,20.09,1289056,20.47,20.625,20.0,20.09,1289056,0.0,1.0
2021-09-16,20.54,20.64,20.11,20.47,1137201,20.54,20.64,20.11,20.47,1137201,0.0,1.0
2021-09-17,20.72,20.75,19.96,20.45,3938157,20.72,20.75,19.96,20.45,3938157,0.0,1.0
2021-09-20,19.82,20.35,19.62,20.08,2337647,19.82,20.35,19.62,20.08,2337647,0.0,1.0
2021-09-21,20.33,20.42,19.88,19.88,1211434,20.33,20.42,19.88,19.88,1211434,0.0,1.0
2021-09-22,20.2,20.48,20.045,20.33,992158,20.2,20.48,20.045,20.33,992158,0.0,1.0
2021-09-23,20.5,20.53,20.26,20.32,1177693,20.5,20.53,20.26,20.32,1177693,0.0,1.0
2021-09-24,20.35,20.49,20.19,20.37,913526,20.35,20.49,20.19,20.37,913526,0.0,1.0
2021-09-27,20.7,20.78,20.22,20.42,1206349,20.7,20.78,20.22,20.42,1206349,0.0,1.0
2021-09-28,20.6,20.92,20.44,20.54,1290582,20.6,20.92,20.44,20.54,1290582,0.0,1.0
2021-09-29,20.63,20.94,20.47,20.68,1841556,20.63,20.94,20.47,20.68,1841556,0.0,1.0
2021-09-30,21.14,21.43,20.67,20.78,2343641,21.14,21.43,20.67,20.78,2343641,0.0,1.0
2021-10-01,21.54,21.74,20.98,21.12,1828106,21.54,21.74,20.98,21.12,1828106,0.0,1.0
2021-10-04,21.04,21.53,20.8,21.46,1839198,21.04,21.53,20.8,21.46,1839198,0.0,1.0
2021-10-05,20.91,21.3,20.88,21.16,1441960,20.91,21.3,20.88,21.16,1441960,0.0,1.0
2021-10-06,20.9,21.0,20.55,20.66,1603989,20.9,21.0,20.55,20.66,1603989,0.0,1.0
2021-10-07,21.56,21.57,20.975,21.14,1968316,21.56,21.57,20.975,21.14,1968316,0.0,1.0
2021-10-08,21.62,21.82,21.301,21.5,1755181,21.62,21.82,21.301,21.5,1755181,0.0,1.0
2021-10-11,21.67,21.86,21.506,21.66,959930,21.67,21.86,21.506,21.66,959930,0.0,1.0
2021-10-12,21.4,22.0,21.39,21.7,1396596,21.4,22.0,21.39,21.7,1396596,0.0,1.0
2021-10-13,21.45,21.485,21.02,21.4,1138242,21.45,21.485,21.02,21.4,1138242,0.0,1.0
2021-10-14,21.84,21.86,21.295,21.645,1247026,21.84,21.86,21.295,21.645,1247026,0.0,1.0
2021-10-15,21.82,22.08,21.67,22.0,3196875,21.82,22.08,21.67,22.0,3196875,0.0,1.0
2021-10-18,21.31,21.73,21.19,21.65,1438039,21.31,21.73,21.19,21.65,1438039,0.0,1.0
2021-10-19,21.5,21.7099,21.37,21.46,755650,21.5,21.7099,21.37,21.46,755650,0.0,1.0
2021-10-20,21.64,21.7,21.43,21.57,1104483,21.64,21.7,21.43,21.57,1104483,0.0,1.0
2021-10-21,21.33,21.7,21.29,21.68,1333829,21.33,21.7,21.29,21.68,1333829,0.0,1.0
2021-10-22,21.4,21.55,21.22,21.4,913214,21.4,21.55,21.22,21.4,913214,0.0,1.0
2021-10-25,21.63,21.75,21.28,21.43,837857,21.63,21.75,21.28,21.43,837857,0.0,1.0
2021-10-26,21.66,21.89,21.55,21.67,992280,21.66,21.89,21.55,21.67,992280,0.0,1.0
2021-10-27,21.3,21.79,21.285,21.79,918766,21.3,21.79,21.285,21.79,918766,0.0,1.0
2021-10-28,21.76,21.78,21.36,21.41,1044460,21.76,21.78,21.36,21.41,1044460,0.0,1.0
2021-10-29,21.51,21.96,21.47,21.68,1927580,21.51,21.96,21.47,21.68,1927580,0.0,1.0
2021-11-01,21.7,22.1,21.36,21.58,2906012,21.7,22.1,21.36,21.58,2906012,0.0,1.0
2021-11-02,21.88,22.09,20.6,21.85,3471428,21.88,22.09,20.6,21.85,3471428,0.0,1.0
2021-11-03,19.24,20.3,19.19,19.61,5756081,19.24,20.3,19.19,19.61,5756081,0.0,1.0
2021-11-04,18.93,19.5,18.715,19.2,2812596,18.93,19.5,18.715,19.2,2812596,0.0,1.0
2021-11-05,19.36,19.45,18.79,18.96,1852547,19.36,19.45,18.79,18.96,1852547,0.0,1.0
2021-11-08,18.76,19.33,18.62,19.32,1677430,18.76,19.33,18.62,19.32,1677430,0.0,1.0
2021-11-09,18.44,18.785,18.3,18.63,1598382,18.44,18.785,18.3,18.63,1598382,0.0,1.0
2021-11-10,18.34,18.74,18.261,18.41,1394770,18.34,18.74,18.261,18.41,1394770,0.0,1.0
2021-11-11,17.84,18.41,17.83,18.295,2057388,17.84,18.41,17.83,18.295,2057388,0.0,1.0
2021-11-12,18.1,18.21,17.7,17.95,3286140,18.1,18.21,17.7,17.95,3286140,0.0,1.0
2021-11-15,18.07,18.29,17.94,18.0968,1500362,18.07,18.29,17.94,18.0968,1500362,0.0,1.0
2021-11-16,17.93,18.1,17.59,17.95,1795748,17.93,18.1,17.59,17.95,1795748,0.0,1.0
2021-11-17,17.88,18.02,17.755,17.95,1240138,17.88,18.02,17.755,17.95,1240138,0.0,1.0
2021-11-18,17.49,17.83,17.345,17.79,1217908,17.49,17.83,17.345,17.79,1217908,0.0,1.0
2021-11-19,18.03,18.06,17.48,17.57,2393856,18.03,18.06,17.48,17.57,2393856,0.0,1.0
2021-11-22,17.22,18.03,17.19,17.93,1978685,17.22,18.03,17.19,17.93,1978685,0.0,1.0
2021-11-23,17.4,17.56,17.08,17.25,1615040,17.4,17.56,17.08,17.25,1615040,0.0,1.0
2021-11-24,17.48,17.52,17.21,17.25,1432488,17.48,17.52,17.21,17.25,1432488,0.0,1.0
2021-11-26,17.06,17.465,16.99,17.34,1382887,17.06,17.465,16.99,17.34,1382887,0.0,1.0
2021-11-29,16.91,17.34,16.88,17.2,1617347,16.91,17.34,16.88,17.2,1617347,0.0,1.0
2021-11-30,16.79,16.99,16.41,16.82,2445277,16.79,16.99,16.41,16.82,2445277,0.0,1.0
2021-12-01,16.4,17.14,16.39,16.86,1935786,16.4,17.14,16.39,16.86,1935786,0.0,1.0
2021-12-02,16.48,16.72,16.21,16.311,1339117,16.48,16.72,16.21,16.311,1339117,0.0,1.0
2021-12-03,15.84,16.67,15.74,16.62,2503907,15.84,16.67,15.74,16.62,2503907,0.0,1.0
2021-12-06,16.18,16.28,15.5,15.85,2860508,16.18,16.28,15.5,15.85,2860508,0.0,1.0
2021-12-07,16.57,16.77,16.3,16.3,1952991,16.57,16.77,16.3,16.3,1952991,0.0,1.0
2021-12-08,16.87,16.955,16.48,16.71,1280916,16.87,16.955,16.48,16.71,1280916,0.0,1.0
2021-12-09,16.57,16.95,16.53,16.72,1524487,16.57,16.95,16.53,16.72,1524487,0.0,1.0
2021-12-10,16.65,17.0,16.54,16.56,1789305,16.65,17.0,16.54,16.56,1789305,0.0,1.0
2021-12-13,17.0,17.05,16.33,16.65,1426443,17.0,17.05,16.33,16.65,1426443,0.0,1.0
2021-12-14,17.0,17.39,16.92,16.96,2034239,17.0,17.39,16.92,16.96,2034239,0.0,1.0
2021-12-15,17.86,17.88,16.9,16.9,1966871,17.86,17.88,16.9,16.9,1966871,0.0,1.0
2021-12-16,17.63,18.09,17.605,17.84,1574469,17.63,18.09,17.605,17.84,1574469,0.0,1.0
2021-12-17,18.2,18.3,17.59,17.63,6268179,18.2,18.3,17.59,17.63,6268179,0.0,1.0
2021-12-20,18.68,18.79,17.97,18.17,2613389,18.68,18.79,17.97,18.17,2613389,0.0,1.0
2021-12-21,18.93,18.945,18.44,18.7,1741104,18.93,18.945,18.44,18.7,1741104,0.0,1.0
2021-12-22,19.1,19.1,18.67,18.9,1078152,19.1,19.1,18.67,18.9,1078152,0.0,1.0
2021-12-23,19.28,19.575,19.1617,19.18,1581035,19.28,19.575,19.1617,19.18,1581035,0.0,1.0
2021-12-27,19.02,19.31,18.77,19.3,1417812,19.02,19.31,18.77,19.3,1417812,0.0,1.0
2021-12-28,18.84,19.35,18.82,18.95,1047485,18.84,19.35,18.82,18.95,1047485,0.0,1.0
2021-12-29,18.99,19.09,18.78,18.82,942325,18.99,19.09,18.78,18.82,942325,0.0,1.0
2021-12-30,18.63,19.08,18.56,19.01,1121641,18.63,19.08,18.56,19.01,1121641,0.0,1.0
2021-12-31,18.28,18.79,18.25,18.66,1496339,18.28,18.79,18.25,18.66,1496339,0.0,1.0
2022-01-03,19.18,19.19,18.12,18.23,2103882,19.18,19.19,18.12,18.23,2103882,0.0,1.0
2022-01-04,18.75,19.38,18.59,19.14,1511615,18.75,19.38,18.59,19.14,1511615,0.0,1.0
2022-01-05,18.03,18.95,17.99,18.67,2727689,18.03,18.95,17.99,18.67,2727689,0.0,1.0
2022-01-06,18.29,18.35,17.92,18.12,2410085,18.29,18.35,17.92,18.12,2410085,0.0,1.0
2022-01-07,18.74,19.03,18.355,18.46,1857762,18.74,19.03,18.355,18.46,1857762,0.0,1.0
2022-01-10,18.27,18.32,17.17,17.84,3581043,18.27,18.32,17.17,17.84,3581043,0.0,1.0
2022-01-11,18.27,18.67,18.1546,18.42,1417494,18.27,18.67,18.1546,18.42,1417494,0.0,1.0
2022-01-12,17.96,18.19,17.71,18.19,2019739,17.96,18.19,17.71,18.19,2019739,0.0,1.0
2022-01-13,17.77,18.19,17.68,18.01,1425199,17.77,18.19,17.68,18.01,1425199,0.0,1.0
2022-01-14,18.12,18.12,17.525,17.73,1707535,18.12,18.12,17.525,17.73,1707535,0.0,1.0
2022-01-18,17.38,18.237,17.35,18.237,2610003,17.38,18.237,17.35,18.237,2610003,0.0,1.0
2022-01-19,17.08,17.6,17.065,17.54,1547144,17.08,17.6,17.065,17.54,1547144,0.0,1.0
2022-01-20,17.03,17.5,17.01,17.22,1676834,17.03,17.5,17.01,17.22,1676834,0.0,1.0
2022-01-21,17.32,17.55,16.86,17.01,3656446,17.32,17.55,16.86,17.01,3656446,0.0,1.0
2022-01-24,18.52,18.605,17.1025,17.11,3470186,18.52,18.605,17.1025,17.11,3470186,0.0,1.0
2022-01-25,18.21,18.57,17.55,18.38,3187536,18.21,18.57,17.55,18.38,3187536,0.0,1.0
2022-01-26,17.92,18.57,17.85,18.14,2170727,17.92,18.57,17.85,18.14,2170727,0.0,1.0
2022-01-27,17.42,18.11,17.37,17.94,1497400,17.42,18.11,17.37,17.94,1497400,0.0,1.0
2022-01-28,17.77,17.78,17.01,17.49,2428501,17.77,17.78,17.01,17.49,2428501,0.0,1.0
2022-01-31,18.1,18.12,17.54,17.72,1824820,18.1,18.12,17.54,17.72,1824820,0.0,1.0
2022-02-01,18.42,18.485,18.07,18.2,1720718,18.42,18.485,18.07,18.2,1720718,0.0,1.0
2022-02-02,17.92,18.5,17.78,18.44,2300166,17.92,18.5,17.78,18.44,2300166,0.0,1.0
2022-02-03,17.95,18.11,17.76,17.85,1342017,17.95,18.11,17.76,17.85,1342017,0.0,1.0
2022-02-04,18.79,19.175,17.98,17.98,3182938,18.79,19.175,17.98,17.98,3182938,0.0,1.0
2022-02-07,19.1,19.3,18.71,18.77,1913035,19.1,19.3,18.71,18.77,1913035,0.0,1.0
2022-02-08,18.98,19.14,18.76,19.02,1324964,18.98,19.14,18.76,19.02,1324964,0.0,1.0
2022-02-09,19.38,19.53,18.74,18.74,2544915,19.38,19.53,18.74,18.74,2544915,0.0,1.0
2022-02-10,18.93,19.45,18.73,19.09,1564079,18.93,19.45,18.73,19.09,1564079,0.0,1.0
2022-02-11,18.75,19.32,18.73,18.99,1507836,18.75,19.32,18.73,18.99,1507836,0.0,1.0
2022-02-14,18.59,18.91,18.47,18.7,2303679,18.59,18.91,18.47,18.7,2303679,0.0,1.0
2022-02-15,19.18,19.38,18.66,18.75,2342587,19.18,19.38,18.66,18.75,2342587,0.0,1.0
2022-02-16,19.08,19.35,18.91,19.04,2170084,19.08,19.35,18.91,19.04,2170084,0.0,1.0
2022-02-17,18.34,19.17,18.3,19.0,2020603,18.34,19.17,18.3,19.0,2020603,0.0,1.0
2022-02-18,19.56,19.97,18.81,18.87,4879149,19.56,19.97,18.81,18.87,4879149,0.0,1.0
2022-02-22,19.6,19.78,19.34,19.42,3179839,19.6,19.78,19.34,19.42,3179839,0.0,1.0
2022-02-23,19.42,19.97,19.2,19.77,4509219,19.42,19.97,19.2,19.77,4509219,0.0,1.0
2022-02-24,20.1,20.13,18.75,19.02,3437657,20.1,20.13,18.75,19.02,3437657,0.0,1.0
2022-02-25,20.18,20.21,19.4228,19.9,3112622,20.18,20.21,19.4228,19.9,3112622,0.0,1.0
2022-02-28,20.53,20.99,19.96,20.06,2924336,20.53,20.99,19.96,20.06,2924336,0.0,1.0
2022-03-01,20.89,21.18,20.39,20.42,2094274,20.89,21.18,20.39,20.42,2094274,0.0,1.0
2022-03-02,20.98,21.23,20.68,20.91,2143391,20.98,21.23,20.68,20.91,2143391,0.0,1.0
2022-03-03,21.06,21.24,20.8,21.05,1841659,21.06,21.24,20.8,21.05,1841659,0.0,1.0
2022-03-04,20.7,21.19,20.55,21.12,2290992,20.7,21.19,20.55,21.12,2290992,0.0,1.0
2022-03-07,20.7,20.88,20.47,20.5,1876854,20.7,20.88,20.47,20.5,1876854,0.0,1.0
2022-03-08,20.43,20.87,20.4,20.55,1777742,20.43,20.87,20.4,20.55,1777742,0.0,1.0
2022-03-09,20.86,20.97,20.45,20.51,1540846,20.86,20.97,20.45,20.51,1540846,0.0,1.0
2022-03-10,21.33,21.38,20.57,20.74,1698785,21.33,21.38,20.57,20.74,1698785,0.0,1.0
2022-03-11,20.99,21.49,20.82,21.3,1278164,20.99,21.49,20.82,21.3,1278164,0.0,1.0
2022-03-14,20.59,21.245,20.38,20.99,1901507,20.59,21.245,20.38,20.99,1901507,0.0,1.0
2022-03-15,20.3,20.55,19.75,20.13,1980169,20.3,20.55,19.75,20.13,1980169,0.0,1.0
2022-03-16,20.65,20.68,20.22,20.38,2148665,20.65,20.68,20.22,20.38,2148665,0.0,1.0
2022-03-17,20.75,20.91,20.3076,20.59,2261915,20.75,20.91,20.3076,20.59,2261915,0.0,1.0
2022-03-18,21.39,21.47,20.59,20.59,4935770,21.39,21.47,20.59,20.59,4935770,0.0,1.0
2022-03-21,21.25,21.76,20.98,21.48,1746284,21.25,21.76,20.98,21.48,1746284,0.0,1.0
2022-03-22,21.62,21.74,21.16,21.29,1292789,21.62,21.74,21.16,21.29,1292789,0.0,1.0
2022-03-23,21.3,21.93,21.28,21.62,1364369,21.3,21.93,21.28,21.62,1364369,0.0,1.0
2022-03-24,21.53,21.72,21.41,21.47,1803761,21.53,21.72,21.41,21.47,1803761,0.0,1.0
2022-03-25,21.88,21.89,21.49,21.56,1306838,21.88,21.89,21.49,21.56,1306838,0.0,1.0
2022-03-28,21.75,22.0,21.635,21.81,1381541,21.75,22.0,21.635,21.81,1381541,0.0,1.0
2022-03-29,21.99,22.079,21.66,21.84,1601526,21.99,22.079,21.66,21.84,1601526,0.0,1.0
2022-03-30,22.44,22.65,21.97,22.0,2101517,22.44,22.65,21.97,22.0,2101517,0.0,1.0
2022-03-31,22.67,22.8693,22.32,22.44,2349241,22.67,22.8693,22.32,22.44,2349241,0.0,1.0
2022-04-01,22.89,23.16,22.69,22.83,1680879,22.89,23.16,22.69,22.83,1680879,0.0,1.0
2022-04-04,23.16,23.34,22.8421,22.95,1256113,23.16,23.34,22.8421,22.95,1256113,0.0,1.0
2022-04-05,22.9,23.4,22.86,23.07,2284349,22.9,23.4,22.86,23.07,2284349,0.0,1.0
2022-04-06,23.08,23.2591,22.7,22.81,1457893,23.08,23.2591,22.7,22.81,1457893,0.0,1.0
2022-04-07,22.93,23.18,22.735,22.97,1233188,22.93,23.18,22.735,22.97,1233188,0.0,1.0
2022-04-08,23.02,23.27,22.79,22.82,1949637,23.02,23.27,22.79,22.82,1949637,0.0,1.0
2022-04-11,22.39,22.9,22.33,22.9,2186445,22.39,22.9,22.33,22.9,2186445,0.0,1.0
2022-04-12,22.37,22.78,22.21,22.57,1877080,22.37,22.78,22.21,22.57,1877080,0.0,1.0
2022-04-13,22.99,23.05,22.51,22.61,2113340,22.99,23.05,22.51,22.61,2113340,0.0,1.0
2022-04-14,23.09,23.29,22.92,23.0,2232994,23.09,23.29,22.92,23.0,2232994,0.0,1.0
2022-04-18,22.85,23.12,22.62,23.04,1462618,22.85,23.12,22.62,23.04,1462618,0.0,1.0
2022-04-19,22.76,23.12,22.61,22.87,1257972,22.76,23.12,22.61,22.87,1257972,0.0,1.0
2022-04-20,22.99,23.035,22.44,22.86,1698012,22.99,23.035,22.44,22.86,1698012,0.0,1.0
2022-04-21,22.56,23.26,22.51,23.01,1210503,22.56,23.26,22.51,23.01,1210503,0.0,1.0
2022-04-22,22.42,22.78,22.24,22.42,1140605,22.42,22.78,22.24,22.42,1140605,0.0,1.0
2022-04-25,22.84,22.8783,22.17,22.36,1829626,22.84,22.8783,22.17,22.36,1829626,0.0,1.0
2022-04-26,22.25,22.84,22.14,22.74,1472357,22.25,22.84,22.14,22.74,1472357,0.0,1.0
2022-04-27,22.6,22.875,22.3,22.48,1763724,22.6,22.875,22.3,22.48,1763724,0.0,1.0
2022-04-28,22.77,22.82,22.1084,22.65,1593153,22.77,22.82,22.1084,22.65,1593153,0.0,1.0
2022-04-29,22.34,23.13,22.32,22.75,2670566,22.34,23.13,22.32,22.75,2670566,0.0,1.0
2022-05-02,22.66,22.68,22.01,22.21,3175226,22.66,22.68,22.01,22.21,3175226,0.0,1.0
2022-05-03,22.58,23.03,22.53,22.68,1494691,22.58,23.03,22.53,22.68,1494691,0.0,1.0
2022-05-04,22.83,22.895,22.1,22.63,2281372,22.83,22.895,22.1,22.63,2281372,0.0,1.0
2022-05-05,22.29,22.92,22.1,22.9,1660925,22.29,22.92,22.1,22.9,1660925,0.0,1.0
2022-05-06,21.49,22.075,21.19,21.97,2451751,21.49,22.075,21.19,21.97,2451751,0.0,1.0
2022-05-09,19.34,21.28,19.21,21.28,4593649,19.34,21.28,19.21,21.28,4593649,0.0,1.0
2022-05-10,19.77,20.15,19.62,20.0,5108154,19.77,20.15,19.62,20.0,5108154,0.0,1.0
2022-05-11,19.84,20.61,19.01,19.21,3558346,19.84,20.61,19.01,19.21,3558346,0.0,1.0
2022-05-12,19.8,20.01,19.39,19.66,3701542,19.8,20.01,19.39,19.66,3701542,0.0,1.0
2022-05-13,20.08,20.195,19.87,20.0,2300110,20.08,20.195,19.87,20.0,2300110,0.0,1.0
2022-05-16,20.26,20.5,19.93,20.0,1620050,20.26,20.5,19.93,20.0,1620050,0.0,1.0
2022-05-17,20.69,20.75,20.145,20.44,2760356,20.69,20.75,20.145,20.44,2760356,0.0,1.0
2022-05-18,19.49,20.725,19.45,20.46,4493826,19.49,20.725,19.45,20.46,4493826,0.0,1.0
2022-05-19,17.44,19.48,16.37,19.41,15704633,17.44,19.48,16.37,19.41,15704633,0.0,1.0
2022-05-20,17.76,17.8,17.17,17.56,4517700,17.76,17.8,17.17,17.56,4517700,0.0,1.0
2022-05-23,17.75,18.59,17.665,18.01,2709172,17.75,18.59,17.665,18.01,2709172,0.0,1.0
2022-05-24,17.7,17.83,17.485,17.61,2676599,17.7,17.83,17.485,17.61,2676599,0.0,1.0
2022-05-25,17.81,17.92,17.53,17.71,5438262,17.81,17.92,17.53,17.71,5438262,0.0,1.0
2022-05-26,18.19,18.59,17.7,17.78,3087427,18.19,18.59,17.7,17.78,3087427,0.0,1.0
2022-05-27,18.4,18.52,17.995,18.22,2026362,18.4,18.52,17.995,18.22,2026362,0.0,1.0
2022-05-31,18.33,18.46,18.04,18.36,2654089,18.33,18.46,18.04,18.36,2654089,0.0,1.0
2022-06-01,18.47,18.69,18.01,18.23,2796414,18.47,18.69,18.01,18.23,2796414,0.0,1.0
2022-06-02,18.74,18.75,18.0,18.29,2137865,18.74,18.75,18.0,18.29,2137865,0.0,1.0
2022-06-03,19.04,19.07,18.62,18.63,1789076,19.04,19.07,18.62,18.63,1789076,0.0,1.0
2022-06-06,18.78,19.26,18.63,19.18,1543271,18.78,19.26,18.63,19.18,1543271,0.0,1.0
2022-06-07,19.47,19.5,18.71,19.0,2569033,19.47,19.5,18.71,19.0,2569033,0.0,1.0
2022-06-08,19.22,19.52,19.16,19.44,1181252,19.22,19.52,19.16,19.44,1181252,0.0,1.0
2022-06-09,18.88,19.26,18.86,19.16,1729082,18.88,19.26,18.86,19.16,1729082,0.0,1.0
2022-06-10,18.14,18.78,18.035,18.375,1944526,18.14,18.78,18.035,18.375,1944526,0.0,1.0
2022-06-13,17.63,18.03,17.5,17.77,3905806,17.63,18.03,17.5,17.77,3905806,0.0,1.0
2022-06-14,17.67,17.8,17.365,17.79,1411197,17.67,17.8,17.365,17.79,1411197,0.0,1.0
2022-06-15,17.94,18.13,17.61,17.71,4681879,17.94,18.13,17.61,17.71,4681879,0.0,1.0
2022-06-16,17.57,17.81,17.42,17.63,1656737,17.57,17.81,17.42,17.63,1656737,0.0,1.0
2022-06-17,18.56,18.71,17.58,17.71,8979246,18.56,18.71,17.58,17.71,8979246,0.0,1.0
2022-06-21,19.35,19.51,18.52,18.71,2960189,19.35,19.51,18.52,18.71,2960189,0.0,1.0
2022-06-22,20.19,20.34,19.28,19.28,2802644,20.19,20.34,19.28,19.28,2802644,0.0,1.0
2022-06-23,21.33,21.36,20.2,20.24,2434432,21.33,21.36,20.2,20.24,2434432,0.0,1.0
2022-06-24,22.22,22.45,21.56,21.73,4099941,22.22,22.45,21.56,21.73,4099941,0.0,1.0
2022-06-27,22.22,22.39,21.81,22.13,2148288,22.22,22.39,21.81,22.13,2148288,0.0,1.0
2022-06-28,20.94,22.28,20.56,22.27,3040547,20.94,22.28,20.56,22.27,3040547,0.0,1.0
2022-06-29,20.79,21.11,20.67,21.0,3294283,20.79,21.11,20.67,21.0,3294283,0.0,1.0
2022-06-30,20.82,21.04,20.48,20.7,2569809,20.82,21.04,20.48,20.7,2569809,0.0,1.0
2022-07-01,21.57,21.675,20.72,20.78,2060857,21.57,21.675,20.72,20.78,2060857,0.0,1.0
2022-07-05,22.27,22.35,21.3,21.47,2886110,22.27,22.35,21.3,21.47,2886110,0.0,1.0
2022-07-06,21.53,22.47,21.2,22.28,3466559,21.53,22.47,21.2,22.28,3466559,0.0,1.0
2022-07-07,21.71,22.0,21.46,21.54,2060725,21.71,22.0,21.46,21.54,2060725,0.0,1.0
2022-07-08,22.01,22.06,21.425,21.5,1878170,22.01,22.06,21.425,21.5,1878170,0.0,1.0
2022-07-11,20.63,21.87,20.44,21.87,2707849,20.63,21.87,20.44,21.87,2707849,0.0,1.0
2022-07-12,21.07,21.265,20.45,20.74,3086488,21.07,21.265,20.45,20.74,3086488,0.0,1.0
2022-07-13,21.63,21.8351,20.61,20.73,1927847,21.63,21.8351,20.61,20.73,1927847,0.0,1.0
2022-07-14,21.35,21.58,21.09,21.58,1545761,21.35,21.58,21.09,21.58,1545761,0.0,1.0
2022-07-15,21.34,21.44,21.02,21.43,1632488,21.34,21.44,21.02,21.43,1632488,0.0,1.0
2022-07-18,21.57,22.11,21.25,21.32,2680431,21.57,22.11,21.25,21.32,2680431,0.0,1.0
2022-07-19,21.84,21.93,21.5,21.74,1399910,21.84,21.93,21.5,21.74,1399910,0.0,1.0
2022-07-20,21.96,22.15,21.69,21.8,1892305,21.96,22.15,21.69,21.8,1892305,0.0,1.0
2022-07-21,21.38,21.8699,21.28,21.85,1741831,21.38,21.8699,21.28,21.85,1741831,0.0,1.0
2022-07-22,20.86,21.48,20.745,21.48,1339061,20.86,21.48,20.745,21.48,1339061,0.0,1.0
2022-07-25,21.01,21.06,20.655,20.942,2698488,21.01,21.06,20.655,20.942,2698488,0.0,1.0
2022-07-26,21.33,21.7,21.11,21.27,1239160,21.33,21.7,21.11,21.27,1239160,0.0,1.0
2022-07-27,21.29,21.4299,20.975,21.29,1418990,21.29,21.4299,20.975,21.29,1418990,0.0,1.0
2022-07-28,20.73,21.34,20.31,21.34,1423499,20.73,21.34,20.31,21.34,1423499,0.0,1.0
2022-07-29,20.92,21.5,20.65,21.5,2132410,20.92,21.5,20.65,21.5,2132410,0.0,1.0
2022-08-01,20.96,21.11,20.76,20.95,1542789,20.96,21.11,20.76,20.95,1542789,0.0,1.0
2022-08-02,21.49,21.56,20.8,20.92,1664135,21.49,21.56,20.8,20.92,1664135,0.0,1.0
2022-08-03,21.4,21.98,21.38,21.69,1462915,21.4,21.98,21.38,21.69,1462915,0.0,1.0
2022-08-04,21.44,21.57,21.21,21.33,1270215,21.44,21.57,21.21,21.33,1270215,0.0,1.0
2022-08-05,21.52,21.74,21.0,21.35,2545033,21.52,21.74,21.0,21.35,2545033,0.0,1.0
2022-08-08,21.55,22.0401,21.2,21.75,2235720,21.55,22.0401,21.2,21.75,2235720,0.0,1.0
2022-08-09,21.06,21.73,20.97,21.71,5379458,21.06,21.73,20.97,21.71,5379458,0.0,1.0
2022-08-10,19.5,21.87,19.17,21.72,5388670,19.5,21.87,19.17,21.72,5388670,0.0,1.0
2022-08-11,19.23,19.88,19.085,19.53,4020055,19.23,19.88,19.085,19.53,4020055,0.0,1.0
2022-08-12,19.48,19.73,19.06,19.2,2994742,19.48,19.73,19.06,19.2,2994742,0.0,1.0
2022-08-15,19.4,19.65,19.28,19.28,1599509,19.4,19.65,19.28,19.28,1599509,0.0,1.0
2022-08-16,19.51,19.665,19.29,19.36,1225709,19.51,19.665,19.29,19.36,1225709,0.0,1.0
2022-08-17,19.31,19.54,19.13,19.43,1174528,19.31,19.54,19.13,19.43,1174528,0.0,1.0
2022-08-18,19.22,19.26,18.91,19.26,1140599,19.22,19.26,18.91,19.26,1140599,0.0,1.0
2022-08-19,19.33,19.445,19.09,19.15,1401877,19.33,19.445,19.09,19.15,1401877,0.0,1.0
2022-08-22,19.15,19.39,19.07,19.385,1982853,19.15,19.39,19.07,19.385,1982853,0.0,1.0
2022-08-23,19.11,19.28,18.85,19.14,1492978,19.11,19.28,18.85,19.14,1492978,0.0,1.0
2022-08-24,19.01,19.32,18.99,19.1,1405096,19.01,19.32,18.99,19.1,1405096,0.0,1.0
2022-08-25,18.81,19.1002,18.52,19.05,1653644,18.81,19.1002,18.52,19.05,1653644,0.0,1.0
2022-08-26,18.23,18.67,18.16,18.67,2234281,18.23,18.67,18.16,18.67,2234281,0.0,1.0
2022-08-29,18.0,18.26,17.885,18.05,1984661,18.0,18.26,17.885,18.05,1984661,0.0,1.0
2022-08-30,17.87,18.06,17.75,17.98,2093265,17.87,18.06,17.75,17.98,2093265,0.0,1.0
2022-08-31,17.74,18.1229,17.68,18.02,2161801,17.74,18.1229,17.68,18.02,2161801,0.0,1.0
2022-09-01,18.22,18.28,17.66,17.73,1849780,18.22,18.28,17.66,17.73,1849780,0.0,1.0
2022-09-02,17.91,18.36,17.8016,18.25,1492694,17.91,18.36,17.8016,18.25,1492694,0.0,1.0
2022-09-06,17.37,17.92,17.34,17.92,1939428,17.37,17.92,17.34,17.92,1939428,0.0,1.0
2022-09-07,17.78,17.94,17.37,17.4,1848097,17.78,17.94,17.37,17.4,1848097,0.0,1.0
2022-09-08,17.81,17.985,17.62,17.69,1348619,17.81,17.985,17.62,17.69,1348619,0.0,1.0
2022-09-09,17.9,18.05,17.6648,17.88,1737808,17.9,18.05,17.6648,17.88,1737808,0.0,1.0
2022-09-12,17.97,18.065,17.66,17.93,1722037,17.97,18.065,17.66,17.93,1722037,0.0,1.0
2022-09-13,17.14,17.96,17.1,17.78,2092165,17.14,17.96,17.1,17.78,2092165,0.0,1.0
2022-09-14,17.18,17.4209,17.03,17.18,1582959,17.18,17.4209,17.03,17.18,1582959,0.0,1.0
2022-09-15,17.13,17.41,17.015,17.11,2556609,17.13,17.41,17.015,17.11,2556609,0.0,1.0
2022-09-16,17.15,17.21,16.78,16.91,4635317,17.15,17.21,16.78,16.91,4635317,0.0,1.0
2022-09-19,16.92,17.09,16.82,17.09,1752386,16.92,17.09,16.82,17.09,1752386,0.0,1.0
2022-09-20,16.9,16.94,16.61,16.82,2137739,16.9,16.94,16.61,16.82,2137739,0.0,1.0
2022-09-21,16.5,17.105,16.5,16.95,1686120,16.5,17.105,16.5,16.95,1686120,0.0,1.0
2022-09-22,16.57,16.655,16.19,16.42,2224630,16.57,16.655,16.19,16.42,2224630,0.0,1.0
2022-09-23,16.28,16.43,15.99,16.37,1805874,16.28,16.43,15.99,16.37,1805874,0.0,1.0
2022-09-26,15.89,16.45,15.87,16.29,1527688,15.89,16.45,15.87,16.29,1527688,0.0,1.0
2022-09-27,15.9,16.23,15.6807,15.99,2395261,15.9,16.23,15.6807,15.99,2395261,0.0,1.0
2022-09-28,16.19,16.35,16.02,16.1,2553863,16.19,16.35,16.02,16.1,2553863,0.0,1.0
2022-09-29,15.84,16.17,15.69,16.16,2047754,15.84,16.17,15.69,16.16,2047754,0.0,1.0
2022-09-30,15.68,16.17,15.65,15.85,2950425,15.68,16.17,15.65,15.85,2950425,0.0,1.0
2022-10-03,16.35,16.47,15.68,15.9,3055156,16.35,16.47,15.68,15.9,3055156,0.0,1.0
2022-10-04,16.41,16.77,16.235,16.55,3224808,16.41,16.77,16.235,16.55,3224808,0.0,1.0
2022-10-05,15.98,16.34,15.93,16.2,2857074,15.98,16.34,15.93,16.2,2857074,0.0,1.0
2022-10-06,15.6,15.91,15.48,15.87,3997902,15.6,15.91,15.48,15.87,3997902,0.0,1.0
2022-10-07,15.4,15.705,15.25,15.55,3829699,15.4,15.705,15.25,15.55,3829699,0.0,1.0
2022-10-10,14.96,15.56,14.91,15.43,4000326,14.96,15.56,14.91,15.43,4000326,0.0,1.0
2022-10-11,15.51,15.7,14.87,15.04,4306424,15.51,15.7,14.87,15.04,4306424,0.0,1.0
2022-10-12,15.32,15.65,15.19,15.57,4618315,15.32,15.65,15.19,15.57,4618315,0.0,1.0
2022-10-13,15.66,15.79,15.09,15.15,4374272,15.66,15.79,15.09,15.15,4374272,0.0,1.0
2022-10-14,15.65,16.06,15.64,15.9,1667934,15.65,16.06,15.64,15.9,1667934,0.0,1.0
2022-10-17,16.33,16.38,15.76,15.82,2696977,16.33,16.38,15.76,15.82,2696977,0.0,1.0
2022-10-18,16.53,16.91,16.44,16.618,2624594,16.53,16.91,16.44,16.618,2624594,0.0,1.0
2022-10-19,16.25,16.565,16.16,16.34,1984613,16.25,16.565,16.16,16.34,1984613,0.0,1.0
2022-10-20,16.13,16.44,16.05,16.31,1358899,16.13,16.44,16.05,16.31,1358899,0.0,1.0
2022-10-21,16.45,16.5,16.06,16.15,2922665,16.45,16.5,16.06,16.15,2922665,0.0,1.0
2022-10-24,16.32,16.695,16.32,16.5,1263848,16.32,16.695,16.32,16.5,1263848,0.0,1.0
2022-10-25,16.67,16.87,16.28,16.29,2068016,16.67,16.87,16.28,16.29,2068016,0.0,1.0
2022-10-26,16.34,16.83,16.265,16.64,2310660,16.34,16.83,16.265,16.64,2310660,0.0,1.0
2022-10-27,16.32,16.54,16.24,16.4,2084820,16.32,16.54,16.24,16.4,2084820,0.0,1.0
2022-10-28,16.63,16.66,16.2,16.44,2345610,16.63,16.66,16.2,16.44,2345610,0.0,1.0
2022-10-31,16.58,16.74,16.29,16.49,2456042,16.58,16.74,16.29,16.49,2456042,0.0,1.0
2022-11-01,16.8,17.22,16.77,16.97,2521114,16.8,17.22,16.77,16.97,2521114,0.0,1.0
2022-11-02,17.01,17.34,16.32,16.7,2729767,17.01,17.34,16.32,16.7,2729767,0.0,1.0
2022-11-03,16.24,16.935,16.22,16.83,3223113,16.24,16.935,16.22,16.83,3223113,0.0,1.0
2022-11-04,16.46,16.62,16.08,16.3,2577763,16.46,16.62,16.08,16.3,2577763,0.0,1.0
2022-11-07,16.35,16.7,16.26,16.47,1859701,16.35,16.7,16.26,16.47,1859701,0.0,1.0
2022-11-08,16.56,16.79,16.319,16.44,1939058,16.56,16.79,16.319,16.44,1939058,0.0,1.0
2022-11-09,16.39,16.66,16.37,16.5,1739727,16.39,16.66,16.37,16.5,1739727,0.0,1.0
2022-11-10,16.91,16.99,16.56,16.81,2507864,16.91,16.99,16.56,16.81,2507864,0.0,1.0
2022-11-11,16.8,16.897,16.47,16.8,2077444,16.8,16.897,16.47,16.8,2077444,0.0,1.0
2022-11-14,16.71,17.1101,16.7,16.81,1865739,16.71,17.1101,16.7,16.81,1865739,0.0,1.0
2022-11-15,16.8,17.18,16.755,16.99,2075367,16.8,17.18,16.755,16.99,2075367,0.0,1.0
2022-11-16,16.85,16.965,16.635,16.93,1831020,16.85,16.965,16.635,16.93,1831020,0.0,1.0
2022-11-17,16.92,16.985,16.7099,16.72,1563422,16.92,16.985,16.7099,16.72,1563422,0.0,1.0
2022-11-18,16.91,17.07,16.67,17.04,1521029,16.91,17.07,16.67,17.04,1521029,0.0,1.0
2022-11-21,16.82,17.01,16.8,16.94,1092848,16.82,17.01,16.8,16.94,1092848,0.0,1.0
2022-11-22,17.12,17.13,16.72,16.8,1535178,17.12,17.13,16.72,16.8,1535178,0.0,1.0
2022-11-23,16.86,17.4,16.845,17.16,986165,16.86,17.4,16.845,17.16,986165,0.0,1.0
2022-11-25,16.94,16.96,16.78,16.8,485040,16.94,16.96,16.78,16.8,485040,0.0,1.0
2022-11-28,16.79,16.97,16.69,16.88,1764503,16.79,16.97,16.69,16.88,1764503,0.0,1.0
2022-11-29,16.44,16.77,16.38,16.68,1501277,16.44,16.77,16.38,16.68,1501277,0.0,1.0
2022-11-30,17.08,17.1,16.53,16.53,2331122,17.08,17.1,16.53,16.53,2331122,0.0,1.0
2022-12-01,17.04,17.23,16.85,17.11,1824151,17.04,17.23,16.85,17.11,1824151,0.0,1.0
2022-12-02,17.39,17.51,16.845,16.92,1719228,17.39,17.51,16.845,16.92,1719228,0.0,1.0
2022-12-05,17.22,17.48,16.965,17.4,1645873,17.22,17.48,16.965,17.4,1645873,0.0,1.0
2022-12-06,16.67,17.67,16.535,17.32,1348729,16.67,17.67,16.535,17.32,1348729,0.0,1.0
2022-12-07,16.35,16.77,16.16,16.66,1848261,16.35,16.77,16.16,16.66,1848261,0.0,1.0
2022-12-08,16.52,16.61,16.08,16.35,1334777,16.52,16.61,16.08,16.35,1334777,0.0,1.0
2022-12-09,15.77,16.4199,15.685,16.38,2574751,15.77,16.4199,15.685,16.38,2574751,0.0,1.0
2022-12-12,16.08,16.11,15.66,15.7,2975169,16.08,16.11,15.66,15.7,2975169,0.0,1.0
2022-12-13,16.05,16.47,16.02,16.32,2221282,16.05,16.47,16.02,16.32,2221282,0.0,1.0
2022-12-14,16.19,16.23,15.87,15.96,1945809,16.19,16.23,15.87,15.96,1945809,0.0,1.0
2022-12-15,15.8,16.14,15.705,16.08,2052206,15.8,16.14,15.705,16.08,2052206,0.0,1.0
2022-12-16,15.94,15.99,15.56,15.73,7305539,15.94,15.99,15.56,15.73,7305539,0.0,1.0
2022-12-19,15.44,16.06,15.32,15.978,2683180,15.44,16.06,15.32,15.978,2683180,0.0,1.0
2022-12-20,15.69,15.765,15.39,15.39,1606162,15.69,15.765,15.39,15.39,1606162,0.0,1.0
2022-12-21,15.76,15.91,15.62,15.73,1739851,15.76,15.91,15.62,15.73,1739851,0.0,1.0
2022-12-22,15.89,15.915,15.57,15.7,1661044,15.89,15.915,15.57,15.7,1661044,0.0,1.0
2022-12-23,15.83,16.02,15.71,15.88,1558334,15.83,16.02,15.71,15.88,1558334,0.0,1.0
2022-12-27,15.48,15.84,15.475,15.8,1384363,15.48,15.84,15.475,15.8,1384363,0.0,1.0
2022-12-28,15.41,15.7,15.405,15.49,1159958,15.41,15.7,15.405,15.49,1159958,0.0,1.0
2022-12-29,15.66,15.78,15.36,15.48,1798402,15.66,15.78,15.36,15.48,1798402,0.0,1.0
2022-12-30,16.04,16.065,15.58,15.61,2208343,16.04,16.065,15.58,15.61,2208343,0.0,1.0
2023-01-03,16.3,16.4,16.03,16.03,2373368,16.3,16.4,16.03,16.03,2373368,0.0,1.0
2023-01-04,17.03,17.07,16.4,16.41,2538833,17.03,17.07,16.4,16.41,2538833,0.0,1.0
2023-01-05,16.59,17.0,16.455,16.92,3166621,16.59,17.0,16.455,16.92,3166621,0.0,1.0
2023-01-06,17.27,17.65,16.66,16.69,2632194,17.27,17.65,16.66,16.69,2632194,0.0,1.0
2023-01-09,16.85,17.34,16.535,17.23,4140658,16.85,17.34,16.535,17.23,4140658,0.0,1.0
2023-01-10,17.17,17.18,16.79,16.82,2444200,17.17,17.18,16.79,16.82,2444200,0.0,1.0
2023-01-11,16.79,17.09,16.625,17.09,1990022,16.79,17.09,16.625,17.09,1990022,0.0,1.0
2023-01-12,16.69,16.715,16.4,16.71,2900619,16.69,16.715,16.4,16.71,2900619,0.0,1.0
2023-01-13,16.43,16.86,16.16,16.6,2452327,16.43,16.86,16.16,16.6,2452327,0.0,1.0
2023-01-17,16.32,16.495,16.21,16.41,2025571,16.32,16.495,16.21,16.41,2025571,0.0,1.0
2023-01-18,16.3,16.53,16.29,16.33,2550888,16.3,16.53,16.29,16.33,2550888,0.0,1.0
2023-01-19,16.53,16.61,16.3101,16.32,2951456,16.53,16.61,16.3101,16.32,2951456,0.0,1.0
2023-01-20,16.73,16.85,16.355,16.64,7944546,16.73,16.85,16.355,16.64,7944546,0.0,1.0
2023-01-23,17.02,17.03,16.555,16.71,5461887,17.02,17.03,16.555,16.71,5461887,0.0,1.0
2023-01-24,17.36,17.6,17.0,17.03,3674071,17.36,17.6,17.0,17.03,3674071,0.0,1.0
2023-01-25,17.33,17.37,17.0,17.28,2576070,17.33,17.37,17.0,17.28,2576070,0.0,1.0
2023-01-26,17.71,17.795,17.46,17.64,2081706,17.71,17.795,17.46,17.64,2081706,0.0,1.0
2023-01-27,17.47,17.8,17.465,17.7,1597903,17.47,17.8,17.465,17.7,1597903,0.0,1.0
2023-01-30,17.39,17.515,17.34,17.41,2204488,17.39,17.515,17.34,17.41,2204488,0.0,1.0
2023-01-31,17.62,17.65,17.34,17.34,2538158,17.62,17.65,17.34,17.34,2538158,0.0,1.0
2023-02-01,17.56,17.675,17.09,17.53,3302576,17.56,17.675,17.09,17.53,3302576,0.0,1.0
2023-02-02,17.61,17.78,17.41,17.62,1974351,17.61,17.78,17.41,17.62,1974351,0.0,1.0
2023-02-03,17.55,17.74,17.4801,17.58,1880593,17.55,17.74,17.4801,17.58,1880593,0.0,1.0
2023-02-06,17.27,17.5,17.27,17.47,1575028,17.27,17.5,17.27,17.47,1575028,0.0,1.0
2023-02-07,17.29,17.35,17.0,17.16,2541862,17.29,17.35,17.0,17.16,2541862,0.0,1.0
2023-02-08,17.76,17.93,16.99,17.0,3424863,17.76,17.93,16.99,17.0,3424863,0.0,1.0
2023-02-09,17.58,18.045,17.43,17.75,3065280,17.58,18.045,17.43,17.75,3065280,0.0,1.0
2023-02-10,17.55,17.69,17.43,17.58,2828154,17.55,17.69,17.43,17.58,2828154,0.0,1.0
2023-02-13,17.69,17.72,17.13,17.43,1812895,17.69,17.72,17.13,17.43,1812895,0.0,1.0
2023-02-14,18.08,18.16,17.65,17.77,3731894,18.08,18.16,17.65,17.77,3731894,0.0,1.0
2023-02-15,17.77,18.13,17.585,18.0,2677435,17.77,18.13,17.585,18.0,2677435,0.0,1.0
2023-02-16,17.51,17.8,17.47,17.67,1890659,17.51,17.8,17.47,17.67,1890659,0.0,1.0
2023-02-17,17.49,17.64,17.345,17.48,3239759,17.49,17.64,17.345,17.48,3239759,0.0,1.0
2023-02-21,17.45,17.55,17.385,17.45,5684762,17.45,17.55,17.385,17.45,5684762,0.0,1.0
2023-02-22,17.37,17.47,17.21,17.34,4382678,17.37,17.47,17.21,17.34,4382678,0.0,1.0
2023-02-23,17.43,17.66,17.3697,17.41,2067730,17.43,17.66,17.3697,17.41,2067730,0.0,1.0
2023-02-24,17.13,17.43,17.12,17.38,1786050,17.13,17.43,17.12,17.38,1786050,0.0,1.0
2023-02-27,17.45,17.5,17.155,17.23,3059826,17.45,17.5,17.155,17.23,3059826,0.0,1.0
2023-02-28,17.08,17.62,17.06,17.33,2603244,17.08,17.62,17.06,17.33,2603244,0.0,1.0
2023-03-01,17.47,17.48,16.95,17.08,6198278,17.47,17.48,16.95,17.08,6198278,0.0,1.0
2023-03-02,17.18,17.42,17.16,17.38,4026131,17.18,17.42,17.16,17.38,4026131,0.0,1.0
2023-03-03,17.15,17.25,16.51,17.24,4995223,17.15,17.25,16.51,17.24,4995223,0.0,1.0
2023-03-06,16.47,17.08,16.46,17.05,2005168,16.47,17.08,16.46,17.05,2005168,0.0,1.0
2023-03-07,16.48,16.785,16.44,16.54,2448828,16.48,16.785,16.44,16.54,2448828,0.0,1.0
2023-03-08,16.36,16.47,16.145,16.34,2274450,16.36,16.47,16.145,16.34,2274450,0.0,1.0
2023-03-09,16.67,16.75,16.44,16.645,4175682,16.67,16.75,16.44,16.645,4175682,0.0,1.0
2023-03-10,16.68,16.72,16.345,16.59,5563562,16.68,16.72,16.345,16.59,5563562,0.0,1.0
2023-03-13,16.81,17.02,16.585,16.69,4425578,16.81,17.02,16.585,16.69,4425578,0.0,1.0
2023-03-14,17.47,17.5,16.84,16.84,3689246,17.47,17.5,16.84,16.84,3689246,0.0,1.0
2023-03-15,17.8,17.87,17.26,17.37,3553012,17.8,17.87,17.26,17.37,3553012,0.0,1.0
2023-03-16,17.69,17.8,17.38,17.8,3654859,17.69,17.8,17.38,17.8,3654859,0.0,1.0
2023-03-17,17.55,17.75,17.435,17.66,5254598,17.55,17.75,17.435,17.66,5254598,0.0,1.0
2023-03-20,18.33,18.7,18.03,18.12,4154313,18.33,18.7,18.03,18.12,4154313,0.0,1.0
2023-03-21,18.57,18.8,18.295,18.47,4449067,18.57,18.8,18.295,18.47,4449067,0.0,1.0
2023-03-22,18.31,18.73,18.29,18.64,3500178,18.31,18.73,18.29,18.64,3500178,0.0,1.0
2023-03-23,18.33,18.52,18.11,18.42,2871892,18.33,18.52,18.11,18.42,2871892,0.0,1.0
2023-03-24,18.48,18.52,17.9,18.27,8617582,18.48,18.52,17.9,18.27,8617582,0.0,1.0
2023-03-27,18.66,18.79,18.46,18.51,2596557,18.66,18.79,18.46,18.51,2596557,0.0,1.0
2023-03-28,18.77,18.8,18.51,18.58,1814164,18.77,18.8,18.51,18.58,1814164,0.0,1.0
2023-03-29,19.19,19.24,18.7699,18.77,3024739,19.19,19.24,18.7699,18.77,3024739,0.0,1.0
2023-03-30,18.83,19.21,18.81,19.165,2840500,18.83,19.21,18.81,19.165,2840500,0.0,1.0
2023-03-31,19.41,19.49,18.88,18.95,3287110,19.41,19.49,18.88,18.95,3287110,0.0,1.0
2023-04-03,19.48,19.65,19.27,19.35,2289527,19.48,19.65,19.27,19.35,2289527,0.0,1.0
2023-04-04,19.55,19.575,19.31,19.48,1811349,19.55,19.575,19.31,19.48,1811349,0.0,1.0
2023-04-05,19.89,20.07,19.56,19.6,3412715,19.89,20.07,19.56,19.6,3412715,0.0,1.0
2023-04-06,20.48,20.56,19.76,19.85,3975490,20.48,20.56,19.76,19.85,3975490,0.0,1.0
2023-04-10,20.11,20.48,19.89,20.45,3190801,20.11,20.48,19.89,20.45,3190801,0.0,1.0
2023-04-11,20.08,20.32,20.04,20.11,3234655,20.08,20.32,20.04,20.11,3234655,0.0,1.0
2023-04-12,19.49,20.2,19.46,20.2,2248385,19.49,20.2,19.46,20.2,2248385,0.0,1.0
2023-04-13,19.64,19.915,19.445,19.48,2486336,19.64,19.915,19.445,19.48,2486336,0.0,1.0
2023-04-14,19.46,19.6899,19.3942,19.58,1657169,19.46,19.6899,19.3942,19.58,1657169,0.0,1.0
2023-04-17,19.75,19.82,19.44,19.5,2901706,19.75,19.82,19.44,19.5,2901706,0.0,1.0
2023-04-18,19.14,19.72,19.025,19.72,1945955,19.14,19.72,19.025,19.72,1945955,0.0,1.0
2023-04-19,19.16,19.29,19.1,19.13,1266924,19.16,19.29,19.1,19.13,1266924,0.0,1.0
2023-04-20,18.91,19.07,18.83,19.06,1586114,18.91,19.07,18.83,19.06,1586114,0.0,1.0
2023-04-21,19.01,19.025,18.83,18.98,2489763,19.01,19.025,18.83,18.98,2489763,0.0,1.0
2023-04-24,18.8,19.03,18.76,18.99,1388141,18.8,19.03,18.76,18.99,1388141,0.0,1.0
2023-04-25,18.85,18.9,18.5,18.77,2101441,18.85,18.9,18.5,18.77,2101441,0.0,1.0
2023-04-26,18.45,18.79,18.29,18.71,4535627,18.45,18.79,18.29,18.71,4535627,0.0,1.0
2023-04-27,18.17,18.42,18.09,18.42,2318744,18.17,18.42,18.09,18.42,2318744,0.0,1.0
2023-04-28,18.3,18.53,18.08,18.1,3262844,18.3,18.53,18.08,18.1,3262844,0.0,1.0
2023-05-01,18.83,18.91,18.21,18.3,2599324,18.83,18.91,18.21,18.3,2599324,0.0,1.0
2023-05-02,18.83,18.99,18.66,18.74,2864985,18.83,18.99,18.66,18.74,2864985,0.0,1.0
2023-05-03,19.21,19.42,18.76,18.86,2962850,19.21,19.42,18.76,18.86,2962850,0.0,1.0
2023-05-04,19.48,19.7,19.22,19.26,2575631,19.48,19.7,19.22,19.26,2575631,0.0,1.0
2023-05-05,19.48,19.615,19.1806,19.49,1909403,19.48,19.615,19.1806,19.49,1909403,0.0,1.0
2023-05-08,19.03,19.4,19.0,19.4,2085938,19.03,19.4,19.0,19.4,2085938,0.0,1.0
2023-05-09,19.23,19.315,18.89,18.94,2393042,19.23,19.315,18.89,18.94,2393042,0.0,1.0
2023-05-10,19.38,19.565,18.52,19.23,4481262,19.38,19.565,18.52,19.23,4481262,0.0,1.0
2023-05-11,19.35,19.45,19.15,19.29,2491970,19.35,19.45,19.15,19.29,2491970,0.0,1.0
2023-05-12,19.18,19.405,19.1,19.39,1698891,19.18,19.405,19.1,19.39,1698891,0.0,1.0
2023-05-15,19.5,19.62,19.19,19.2,2125241,19.5,19.62,19.19,19.2,2125241,0.0,1.0
2023-05-16,19.13,19.465,19.12,19.23,2038763,19.13,19.465,19.12,19.23,2038763,0.0,1.0
2023-05-17,19.25,19.35,18.89,19.14,1959911,19.25,19.35,18.89,19.14,1959911,0.0,1.0
2023-05-18,19.73,19.76,19.13,19.22,2413229,19.73,19.76,19.13,19.22,2413229,0.0,1.0
2023-05-19,19.79,19.96,19.76,19.83,1829708,19.79,19.96,19.76,19.83,1829708,0.0,1.0
2023-05-22,19.77,20.105,19.73,19.87,2000803,19.77,20.105,19.73,19.87,2000803,0.0,1.0
2023-05-23,19.33,19.79,19.3,19.76,2580856,19.33,19.79,19.3,19.76,2580856,0.0,1.0
2023-05-24,19.325,19.61,19.206,19.32,2738286,19.325,19.61,19.206,19.32,2738286,0.0,1.0
2023-05-25,19.03,19.3,18.7525,19.3,2220578,19.03,19.3,18.7525,19.3,2220578,0.0,1.0
2023-05-26,19.13,19.3,18.97,19.02,1595240,19.13,19.3,18.97,19.02,1595240,0.0,1.0
2023-05-30,19.01,19.24,18.95,19.0,1698529,19.01,19.24,18.95,19.0,1698529,0.0,1.0
2023-05-31,19.28,19.38,18.99,19.06,3376622,19.28,19.38,18.99,19.06,3376622,0.0,1.0
2023-06-01,19.39,19.59,19.23,19.35,1702833,19.39,19.59,19.23,19.35,1702833,0.0,1.0
2023-06-02,19.19,19.52,19.11,19.46,1687596,19.19,19.52,19.11,19.46,1687596,0.0,1.0
2023-06-05,19.48,19.58,18.96,19.01,2168554,19.48,19.58,18.96,19.01,2168554,0.0,1.0
2023-06-06,19.52,19.54,19.26,19.5,2115230,19.52,19.54,19.26,19.5,2115230,0.0,1.0
2023-06-07,19.27,19.535,19.1,19.47,2440330,19.27,19.535,19.1,19.47,2440330,0.0,1.0
2023-06-08,19.35,19.6,19.22,19.27,1525096,19.35,19.6,19.22,19.27,1525096,0.0,1.0
2023-06-09,19.2,19.44,19.18,19.3,4554928,19.2,19.44,19.18,19.3,4554928,0.0,1.0
2023-06-12,19.09,19.33,18.985,19.29,3076659,19.09,19.33,18.985,19.29,3076659,0.0,1.0
2023-06-13,19.2,19.27,18.945,19.1,3941836,19.2,19.27,18.945,19.1,3941836,0.0,1.0
2023-06-14,18.78,19.23,18.64,19.21,3869052,18.78,19.23,18.64,19.21,3869052,0.0,1.0
2023-06-15,19.1,19.14,18.77,18.81,3288837,19.1,19.14,18.77,18.81,3288837,0.0,1.0
2023-06-16,19.09,19.225,19.03,19.15,6813567,19.09,19.225,19.03,19.15,6813567,0.0,1.0
2023-06-20,18.94,19.12,18.765,19.1,4562993,18.94,19.12,18.765,19.1,4562993,0.0,1.0
2023-06-21,19.01,19.04,18.8,18.95,2932959,19.01,19.04,18.8,18.95,2932959,0.0,1.0
2023-06-22,19.88,20.02,18.985,19.02,3771866,19.88,20.02,18.985,19.02,3771866,0.0,1.0
2023-06-23,19.86,19.995,19.72,19.91,3925488,19.86,19.995,19.72,19.91,3925488,0.0,1.0
2023-06-26,19.46,19.83,19.435,19.83,2065746,19.46,19.83,19.435,19.83,2065746,0.0,1.0
2023-06-27,19.13,19.57,19.11,19.47,2456830,19.13,19.57,19.11,19.47,2456830,0.0,1.0
2023-06-28,18.99,19.19,18.92,19.16,1894337,18.99,19.19,18.92,19.16,1894337,0.0,1.0
2023-06-29,18.96,19.185,18.88,18.91,1868720,18.96,19.185,18.88,18.91,1868720,0.0,1.0
2023-06-30,19.11,19.21,18.94,19.0,1726490,19.11,19.21,18.94,19.0,1726490,0.0,1.0
2023-07-03,19.13,19.245,19.03,19.05,1018085,19.13,19.245,19.03,19.05,1018085,0.0,1.0
2023-07-05,19.04,19.195,18.99,19.07,1993658,19.04,19.195,18.99,19.07,1993658,0.0,1.0
2023-07-06,19.33,19.42,18.98,19.01,3013998,19.33,19.42,18.98,19.01,3013998,0.0,1.0
2023-07-07,19.31,19.56,19.17,19.42,1404977,19.31,19.56,19.17,19.42,1404977,0.0,1.0
2023-07-10,19.07,19.48,19.005,19.3,1851249,19.07,19.48,19.005,19.3,1851249,0.0,1.0
2023-07-11,19.2,19.22,18.95,18.98,1540794,19.2,19.22,18.95,18.98,1540794,0.0,1.0
2023-07-12,19.37,19.445,19.09,19.22,1145025,19.37,19.445,19.09,19.22,1145025,0.0,1.0
2023-07-13,19.35,19.535,19.23,19.38,1265742,19.35,19.535,19.23,19.38,1265742,0.0,1.0
2023-07-14,19.39,19.51,19.315,19.34,1505354,19.39,19.51,19.315,19.34,1505354,0.0,1.0
2023-07-17,19.19,19.57,19.185,19.39,1736308,19.19,19.57,19.185,19.39,1736308,0.0,1.0
2023-07-18,19.3,19.66,19.16,19.19,2548713,19.3,19.66,19.16,19.19,2548713,0.0,1.0
2023-07-19,19.54,19.6,19.31,19.31,2027504,19.54,19.6,19.31,19.31,2027504,0.0,1.0
2023-07-20,19.87,19.88,19.63,19.64,3623086,19.87,19.88,19.63,19.64,3623086,0.0,1.0
2023-07-21,19.69,20.035,19.68,19.98,1663781,19.69,20.035,19.68,19.98,1663781,0.0,1.0
2023-07-24,19.89,20.19,19.76,19.76,3232074,19.89,20.19,19.76,19.76,3232074,0.0,1.0
2023-07-25,19.77,20.0,19.71,19.79,1423414,19.77,20.0,19.71,19.79,1423414,0.0,1.0
2023-07-26,19.82,19.95,19.585,19.76,2025900,19.82,19.95,19.585,19.76,2025900,0.0,1.0
2023-07-27,19.6,19.96,19.565,19.87,2154183,19.6,19.96,19.565,19.87,2154183,0.0,1.0
2023-07-28,19.85,19.89,19.645,19.66,1780256,19.85,19.89,19.645,19.66,1780256,0.0,1.0
2023-07-31,19.71,19.88,19.505,19.84,2410133,19.71,19.88,19.505,19.84,2410133,0.0,1.0
2023-08-01,19.63,19.79,19.545,19.74,1938437,19.63,19.79,19.545,19.74,1938437,0.0,1.0
2023-08-02,20.34,20.74,19.88,20.0,4962255,20.34,20.74,19.88,20.0,4962255,0.0,1.0
2023-08-03,20.76,20.785,20.22,20.445,2883637,20.76,20.785,20.22,20.445,2883637,0.0,1.0
2023-08-04,20.27,20.7,20.22,20.68,3667223,20.27,20.7,20.22,20.68,3667223,0.0,1.0
2023-08-07,20.25,20.465,20.165,20.3,1864594,20.25,20.465,20.165,20.3,1864594,0.0,1.0
2023-08-08,20.5,20.57,20.02,20.18,4886305,20.5,20.57,20.02,20.18,4886305,0.0,1.0
2023-08-09,20.62,20.82,20.44,20.48,2463654,20.62,20.82,20.44,20.48,2463654,0.0,1.0
2023-08-10,21.15,21.165,20.6615,20.7,2569470,21.15,21.165,20.6615,20.7,2569470,0.0,1.0
2023-08-11,21.52,21.59,21.18,21.18,2526180,21.52,21.59,21.18,21.18,2526180,0.0,1.0
2023-08-14,21.51,21.755,21.44,21.5,2512662,21.51,21.755,21.44,21.5,2512662,0.0,1.0
2023-08-15,21.56,21.615,21.465,21.59,1427661,21.56,21.615,21.465,21.59,1427661,0.0,1.0
2023-08-16,21.32,21.63,21.2675,21.55,1716706,21.32,21.63,21.2675,21.55,1716706,0.0,1.0
2023-08-17,21.0,21.42,20.99,21.35,1713374,21.0,21.42,20.99,21.35,1713374,0.0,1.0
2023-08-18,21.1,21.17,20.84,20.85,2067091,21.1,21.17,20.84,20.85,2067091,0.0,1.0
2023-08-21,21.37,21.44,21.05,21.16,2344056,21.37,21.44,21.05,21.16,2344056,0.0,1.0
2023-08-22,21.48,21.59,21.38,21.45,1944239,21.48,21.59,21.38,21.45,1944239,0.0,1.0
2023-08-23,21.75,21.79,21.54,21.54,1711997,21.75,21.79,21.54,21.54,1711997,0.0,1.0
2023-08-24,21.75,22.145,21.74,22.0,2101461,21.75,22.145,21.74,22.0,2101461,0.0,1.0
2023-08-25,21.99,22.1067,21.74,21.76,2294974,21.99,22.1067,21.74,21.76,2294974,0.0,1.0
2023-08-28,22.18,22.296,21.99,21.99,2302620,22.18,22.296,21.99,21.99,2302620,0.0,1.0
2023-08-29,22.4,22.445,22.15,22.15,2441415,22.4,22.445,22.15,22.15,2441415,0.0,1.0
2023-08-30,22.5,22.64,22.35,22.4,2439371,22.5,22.64,22.35,22.4,2439371,0.0,1.0
2023-08-31,22.39,22.57,22.3,22.49,1904695,22.39,22.57,22.3,22.49,1904695,0.0,1.0
2023-09-01,22.74,22.795,22.505,22.56,1495882,22.74,22.795,22.505,22.56,1495882,0.0,1.0
2023-09-05,22.27,22.74,22.27,22.64,2026565,22.27,22.74,22.27,22.64,2026565,0.0,1.0
2023-09-06,22.22,22.35,22.02,22.35,1583009,22.22,22.35,22.02,22.35,1583009,0.0,1.0
2023-09-07,22.02,22.36,22.01,22.28,1897335,22.02,22.36,22.01,22.28,1897335,0.0,1.0
2023-09-08,22.11,22.23,22.025,22.13,1432921,22.11,22.23,22.025,22.13,1432921,0.0,1.0
2023-09-11,21.99,22.18,21.89,22.03,1940387,21.99,22.18,21.89,22.03,1940387,0.0,1.0
2023-09-12,22.09,22.228,21.905,22.08,1712560,22.09,22.228,21.905,22.08,1712560,0.0,1.0
2023-09-13,22.16,22.27,22.02,22.05,1888247,22.16,22.27,22.02,22.05,1888247,0.0,1.0
2023-09-14,22.27,22.4,22.15,22.21,1803300,22.27,22.4,22.15,22.21,1803300,0.0,1.0
2023-09-15,21.81,22.27,21.59,22.26,6554174,21.81,22.27,21.59,22.26,6554174,0.0,1.0
2023-09-18,21.35,21.9,21.31,21.84,3511554,21.35,21.9,21.31,21.84,3511554,0.0,1.0
2023-09-19,21.42,21.545,21.3006,21.36,1819969,21.42,21.545,21.3006,21.36,1819969,0.0,1.0
2023-09-20,21.51,21.63,21.3,21.44,1379648,21.51,21.63,21.3,21.44,1379648,0.0,1.0
2023-09-21,21.58,21.795,21.46,21.5,1964594,21.58,21.795,21.46,21.5,1964594,0.0,1.0
2023-09-22,21.48,21.745,21.44,21.6,2242902,21.48,21.745,21.44,21.6,2242902,0.0,1.0
2023-09-25,21.83,21.99,21.49,21.62,1782307,21.83,21.99,21.49,21.62,1782307,0.0,1.0
2023-09-26,21.75,22.1169,21.735,21.84,1509007,21.75,22.1169,21.735,21.84,1509007,0.0,1.0
2023-09-27,22.19,22.19,21.79,21.81,2119854,22.19,22.19,21.79,21.81,2119854,0.0,1.0
2023-09-28,22.39,22.51,22.085,22.19,3821728,22.39,22.51,22.085,22.19,3821728,0.0,1.0
2023-09-29,21.85,22.42,21.8,22.35,2135471,21.85,22.42,21.8,22.35,2135471,0.0,1.0
2023-10-02,22.22,22.315,21.81,21.98,2101308,22.22,22.315,21.81,21.98,2101308,0.0,1.0
2023-10-03,21.88,22.24,21.76,22.19,1430959,21.88,22.24,21.76,22.19,1430959,0.0,1.0
2023-10-04,21.76,21.855,21.63,21.85,2826774,21.76,21.855,21.63,21.85,2826774,0.0,1.0
2023-10-05,22.14,22.25,21.76,21.76,1567125,22.14,22.25,21.76,21.76,1567125,0.0,1.0
2023-10-06,22.22,22.345,22.0261,22.05,1679899,22.22,22.345,22.0261,22.05,1679899,0.0,1.0
2023-10-09,21.49,22.03,21.1,21.98,2323322,21.49,22.03,21.1,21.98,2323322,0.0,1.0
2023-10-10,21.61,21.78,21.49,21.53,1519080,21.61,21.78,21.49,21.53,1519080,0.0,1.0
2023-10-11,21.5,21.715,21.4,21.54,1642111,21.5,21.715,21.4,21.54,1642111,0.0,1.0
2023-10-12,21.24,21.57,21.12,21.57,2349477,21.24,21.57,21.12,21.57,2349477,0.0,1.0
2023-10-13,21.36,21.36,21.05,21.21,2123882,21.36,21.36,21.05,21.21,2123882,0.0,1.0
2023-10-16,21.57,21.66,21.22,21.38,2224039,21.57,21.66,21.22,21.38,2224039,0.0,1.0
2023-10-17,21.78,21.895,21.48,21.54,2109525,21.78,21.895,21.48,21.54,2109525,0.0,1.0
2023-10-18,21.35,21.78,21.33,21.78,1628150,21.35,21.78,21.33,21.78,1628150,0.0,1.0
2023-10-19,20.83,21.26,20.445,21.26,2161534,20.83,21.26,20.445,21.26,2161534,0.0,1.0
2023-10-20,21.11,21.2,20.85,20.88,2690801,21.11,21.2,20.85,20.88,2690801,0.0,1.0
2023-10-23,19.25,21.12,18.64,21.12,7201810,19.25,21.12,18.64,21.12,7201810,0.0,1.0
2023-10-24,19.61,19.84,19.29,19.29,3557805,19.61,19.84,19.29,19.29,3557805,0.0,1.0
2023-10-25,19.88,19.955,19.12,19.46,2885231,19.88,19.955,19.12,19.46,2885231,0.0,1.0
2023-10-26,20.99,22.28,19.78,19.91,6488778,20.99,22.28,19.78,19.91,6488778,0.0,1.0
2023-10-27,20.2,21.01,20.05,20.96,2307828,20.2,21.01,20.05,20.96,2307828,0.0,1.0
2023-10-30,20.24,20.47,20.185,20.24,1725847,20.24,20.47,20.185,20.24,1725847,0.0,1.0
2023-10-31,20.59,20.6,20.03,20.26,1839568,20.59,20.6,20.03,20.26,1839568,0.0,1.0
2023-11-01,21.02,21.09,20.625,20.64,2757501,21.02,21.09,20.625,20.64,2757501,0.0,1.0
2023-11-02,20.13,20.71,19.2401,20.47,3788332,20.13,20.71,19.2401,20.47,3788332,0.0,1.0
2023-11-03,21.0,21.265,20.24,20.29,2507066,21.0,21.265,20.24,20.29,2507066,0.0,1.0
2023-11-06,20.84,21.235,20.71,21.01,2091458,20.84,21.235,20.71,21.01,2091458,0.0,1.0
2023-11-07,21.11,21.285,20.91,20.91,1850703,21.11,21.285,20.91,20.91,1850703,0.0,1.0
2023-11-08,20.74,21.195,20.675,21.17,1749702,20.74,21.195,20.675,21.17,1749702,0.0,1.0
2023-11-09,21.02,21.055,20.56,20.84,1995873,21.02,21.055,20.56,20.84,1995873,0.0,1.0
2023-11-10,21.0,21.07,20.645,21.0,1762544,21.0,21.07,20.645,21.0,1762544,0.0,1.0
2023-11-13,20.94,21.14,20.765,20.88,1660744,20.94,21.14,20.765,20.88,1660744,0.0,1.0
2023-11-14,21.37,21.63,21.02,21.02,2502918,21.37,21.63,21.02,21.02,2502918,0.0,1.0
2023-11-15,21.23,21.54,21.22,21.32,1775680,21.23,21.54,21.22,21.32,1775680,0.0,1.0
2023-11-16,20.98,21.285,20.78,21.17,2071646,20.98,21.285,20.78,21.17,2071646,0.0,1.0
2023-11-17,21.13,21.3,21.04,21.04,2000205,21.13,21.3,21.04,21.04,2000205,0.0,1.0
2023-11-20,20.93,21.265,20.89,21.15,1940224,20.93,21.265,20.89,21.15,1940224,0.0,1.0
2023-11-21,21.22,21.445,20.79,20.79,1771449,21.22,21.445,20.79,20.79,1771449,0.0,1.0
2023-11-22,21.5,21.61,21.29,21.37,1313736,21.5,21.61,21.29,21.37,1313736,0.0,1.0
2023-11-24,21.68,21.75,21.56,21.59,934276,21.68,21.75,21.56,21.59,934276,0.0,1.0
2023-11-27,21.61,21.695,21.45,21.6,1744096,21.61,21.695,21.45,21.6,1744096,0.0,1.0
2023-11-28,21.05,21.55,20.97,21.55,1541417,21.05,21.55,20.97,21.55,1541417,0.0,1.0
2023-11-29,21.27,21.525,20.955,21.02,2050693,21.27,21.525,20.955,21.02,2050693,0.0,1.0
2023-11-30,21.81,22.08,21.39,21.39,3140900,21.81,22.08,21.39,21.39,3140900,0.0,1.0
2023-12-01,21.94,21.975,21.63,21.83,1854533,21.94,21.975,21.63,21.83,1854533,0.0,1.0
2023-12-04,22.43,22.44,21.81,21.84,2032287,22.43,22.44,21.81,21.84,2032287,0.0,1.0
2023-12-05,21.87,22.405,21.86,22.33,2075210,21.87,22.405,21.86,22.33,2075210,0.0,1.0
2023-12-06,21.93,22.06,21.6102,21.91,1903345,21.93,22.06,21.6102,21.91,1903345,0.0,1.0
2023-12-07,21.99,22.075,21.72,21.91,1534497,21.99,22.075,21.72,21.91,1534497,0.0,1.0
2023-12-08,22.0,22.15,21.81,21.97,1426362,22.0,22.15,21.81,21.97,1426362,0.0,1.0
2023-12-11,22.05,22.17,21.93,22.0,2175866,22.05,22.17,21.93,22.0,2175866,0.0,1.0
2023-12-12,22.77,22.96,22.03,22.07,2155403,22.77,22.96,22.03,22.07,2155403,0.0,1.0
2023-12-13,23.59,23.62,22.85,22.85,2568000,23.59,23.62,22.85,22.85,2568000,0.0,1.0
2023-12-14,23.31,23.7,23.01,23.56,2696096,23.31,23.7,23.01,23.56,2696096,0.0,1.0
2023-12-15,23.41,23.68,23.155,23.35,3560748,23.41,23.68,23.155,23.35,3560748,0.0,1.0
2023-12-18,23.34,23.525,23.3,23.5,1668091,23.34,23.525,23.3,23.5,1668091,0.0,1.0
2023-12-19,23.84,23.905,23.4509,23.51,3369222,23.84,23.905,23.4509,23.51,3369222,0.0,1.0
2023-12-20,23.22,23.85,23.18,23.76,1928869,23.22,23.85,23.18,23.76,1928869,0.0,1.0
2023-12-21,23.48,23.61,23.24,23.41,1548359,23.48,23.61,23.24,23.41,1548359,0.0,1.0
2023-12-22,23.94,23.99,23.6,23.6,1192869,23.94,23.99,23.6,23.6,1192869,0.0,1.0
2023-12-26,24.02,24.15,23.93,24.0,2559124,24.02,24.15,23.93,24.0,2559124,0.0,1.0
2023-12-27,24.05,24.08,23.94,24.0,1253973,24.05,24.08,23.94,24.0,1253973,0.0,1.0
2023-12-28,24.13,24.23,23.98,24.05,1427868,24.13,24.23,23.98,24.05,1427868,0.0,1.0
2023-12-29,23.99,24.145,23.96,24.1,1240495,23.99,24.145,23.96,24.1,1240495,0.0,1.0
2024-01-02,23.93,24.34,23.8,23.89,1329492,23.93,24.34,23.8,23.89,1329492,0.0,1.0
2024-01-03,23.74,23.975,23.56,23.85,2059074,23.74,23.975,23.56,23.85,2059074,0.0,1.0
2024-01-04,23.61,23.96,23.57,23.74,2217178,23.61,23.96,23.57,23.74,2217178,0.0,1.0
2024-01-05,23.24,23.5,23.1,23.5,2324854,23.24,23.5,23.1,23.5,2324854,0.0,1.0
2024-01-08,22.54,22.57,19.2,20.36,5822030,22.54,22.57,19.2,20.36,5822030,0.0,1.0
2024-01-09,23.27,23.355,22.6,22.7,3042873,23.27,23.355,22.6,22.7,3042873,0.0,1.0
2024-01-10,22.86,23.69,22.77,23.38,3050626,22.86,23.69,22.77,23.38,3050626,0.0,1.0
2024-01-11,22.41,22.78,22.36,22.68,2613233,22.41,22.78,22.36,22.68,2613233,0.0,1.0
2024-01-12,22.7,22.965,22.52,22.59,1641257,22.7,22.965,22.52,22.59,1641257,0.0,1.0
2024-01-16,22.54,22.63,22.305,22.6,1505786,22.54,22.63,22.305,22.6,1505786,0.0,1.0
2024-01-17,22.54,22.705,22.22,22.49,1706549,22.54,22.705,22.22,22.49,1706549,0.0,1.0
2024-01-18,22.27,22.47,21.96,22.47,1649823,22.27,22.47,21.96,22.47,1649823,0.0,1.0
2024-01-19,22.48,22.48,22.03,22.29,1976009,22.48,22.48,22.03,22.29,1976009,0.0,1.0
2024-01-22,22.64,22.79,22.37,22.5,2701266,22.64,22.79,22.37,22.5,2701266,0.0,1.0
2024-01-23,22.61,22.7,22.3,22.6,1375159,22.61,22.7,22.3,22.6,1375159,0.0,1.0
2024-01-24,22.11,22.7,22.055,22.61,2892427,22.11,22.7,22.055,22.61,2892427,0.0,1.0
2024-01-25,22.09,22.45,21.85,22.14,3017609,22.09,22.45,21.85,22.14,3017609,0.0,1.0
2024-01-26,22.12,22.365,22.04,22.3,1159511,22.12,22.365,22.04,22.3,1159511,0.0,1.0
2024-01-29,21.89,22.015,21.817,21.89,1473184,21.89,22.015,21.817,21.89,1473184,0.0,1.0
2024-01-30,21.89,22.01,21.73,21.97,2816890,21.89,22.01,21.73,21.97,2816890,0.0,1.0
2024-01-31,21.76,22.0503,21.74,21.93,1516773,21.76,22.0503,21.74,21.93,1516773,0.0,1.0
2024-02-01,21.75,21.88,21.54,21.75,1472352,21.75,21.88,21.54,21.75,1472352,0.0,1.0
2024-02-02,21.49,21.75,21.36,21.75,1208491,21.49,21.75,21.36,21.75,1208491,0.0,1.0
2024-02-05,21.4,21.535,21.175,21.29,1183565,21.4,21.535,21.175,21.29,1183565,0.0,1.0
2024-02-06,21.83,21.895,21.36,21.36,1910831,21.83,21.895,21.36,21.36,1910831,0.0,1.0
2024-02-07,20.18,21.23,20.15,21.09,3376280,20.18,21.23,20.15,21.09,3376280,0.0,1.0
2024-02-08,20.17,20.69,20.115,20.18,3079018,20.17,20.69,20.115,20.18,3079018,0.0,1.0
2024-02-09,20.22,20.42,20.105,20.3,2423668,20.22,20.42,20.105,20.3,2423668,0.0,1.0
2024-02-12,20.39,20.45,20.015,20.24,3517579,20.39,20.45,20.015,20.24,3517579,0.0,1.0
2024-02-13,20.23,20.695,20.15,20.3,2593796,20.23,20.695,20.15,20.3,2593796,0.0,1.0
2024-02-14,20.39,20.58,20.21,20.27,2114073,20.39,20.58,20.21,20.27,2114073,0.0,1.0
2024-02-15,20.59,20.93,20.435,20.52,2436982,20.59,20.93,20.435,20.52,2436982,0.0,1.0
2024-02-16,20.48,20.835,20.38,20.56,2415312,20.48,20.835,20.38,20.56,2415312,0.0,1.0
2024-02-20,20.63,20.81,20.43,20.45,2089184,20.63,20.81,20.43,20.45,2089184,0.0,1.0
2024-02-21,20.72,20.7799,20.57,20.59,1977722,20.72,20.7799,20.57,20.59,1977722,0.0,1.0
2024-02-22,20.71,20.88,20.485,20.72,1808893,20.71,20.88,20.485,20.72,1808893,0.0,1.0
2024-02-23,21.53,21.78,21.14,21.288,2797521,21.53,21.78,21.14,21.288,2797521,0.0,1.0
2024-02-26,21.96,21.99,21.49,21.49,2255130,21.96,21.99,21.49,21.49,2255130,0.0,1.0
2024-02-27,21.71,22.0302,21.61,21.97,2764962,21.71,22.0302,21.61,21.97,2764962,0.0,1.0
2024-02-28,21.91,22.035,21.49,21.64,2586317,21.91,22.035,21.49,21.64,2586317,0.0,1.0
2024-02-29,21.9,22.245,21.87,22.08,3441553,21.9,22.245,21.87,22.08,3441553,0.0,1.0
2024-03-01,22.24,22.63,22.01,22.01,3445479,22.24,22.63,22.01,22.01,3445479,0.0,1.0
2024-03-04,22.55,22.655,22.23,22.48,2374981,22.55,22.655,22.23,22.48,2374981,0.0,1.0
2024-03-05,22.26,22.805,22.24,22.57,2457044,22.26,22.805,22.24,22.57,2457044,0.0,1.0
2024-03-06,22.38,22.54,22.305,22.33,1878971,22.38,22.54,22.305,22.33,1878971,0.0,1.0
2024-03-07,22.09,22.5075,22.08,22.49,2357789,22.09,22.5075,22.08,22.49,2357789,0.0,1.0
2024-03-08,22.21,22.38,22.05,22.12,1342933,22.21,22.38,22.05,22.12,1342933,0.0,1.0
2024-03-11,22.46,22.59,22.24,22.34,2164165,22.46,22.59,22.24,22.34,2164165,0.0,1.0
2024-03-12,22.69,22.705,22.32,22.42,2026649,22.69,22.705,22.32,22.42,2026649,0.0,1.0
2024-03-13,23.07,23.19,22.77,22.77,2642615,23.07,23.19,22.77,22.77,2642615,0.0,1.0
2024-03-14,22.61,23.1,22.4,23.02,2462607,22.61,23.1,22.4,23.02,2462607,0.0,1.0
2024-03-15,22.98,23.02,22.55,22.62,4872379,22.98,23.02,22.55,22.62,4872379,0.0,1.0
2024-03-18,23.17,23.42,23.06,23.14,2385578,23.17,23.42,23.06,23.14,2385578,0.0,1.0
2024-03-19,23.47,23.51,23.18,23.19,2407714,23.47,23.51,23.18,23.19,2407714,0.0,1.0
2024-03-20,23.71,23.73,23.28,23.41,2231779,23.71,23.73,23.28,23.41,2231779,0.0,1.0
2024-03-21,23.92,24.07,23.56,23.82,2685865,23.92,24.07,23.56,23.82,2685865,0.0,1.0
2024-03-22,23.78,24.05,23.77,24.02,1933633,23.78,24.05,23.77,24.02,1933633,0.0,1.0
2024-03-25,23.7,23.93,23.65,23.75,2257961,23.7,23.93,23.65,23.75,2257961,0.0,1.0
2024-03-26,23.61,23.8,23.58,23.7,1879807,23.61,23.8,23.58,23.7,1879807,0.0,1.0
2024-03-27,23.86,23.9,23.66,23.78,1615533,23.86,23.9,23.66,23.78,1615533,0.0,1.0
2024-03-28,23.73,23.98,22.7,23.93,2953471,23.73,23.98,22.7,23.93,2953471,0.0,1.0
2024-04-01,23.68,23.705,23.22,23.57,2010099,23.68,23.705,23.22,23.57,2010099,0.0,1.0
2024-04-02,23.34,23.59,23.24,23.53,2338902,23.34,23.59,23.24,23.53,2338902,0.0,1.0
2024-04-03,23.69,23.835,23.34,23.34,1782173,23.69,23.835,23.34,23.34,1782173,0.0,1.0
2024-04-04,23.49,23.955,23.38,23.85,2150404,23.49,23.955,23.38,23.85,2150404,0.0,1.0
2024-04-05,23.14,23.45,23.0811,23.42,1942139,23.14,23.45,23.0811,23.42,1942139,0.0,1.0
2024-04-08,23.35,23.425,22.85,23.02,1677323,23.35,23.425,22.85,23.02,1677323,0.0,1.0
2024-04-09,23.72,23.745,23.285,23.33,1294084,23.72,23.745,23.285,23.33,1294084,0.0,1.0
2024-04-10,23.68,23.795,23.38,23.57,1477262,23.68,23.795,23.38,23.57,1477262,0.0,1.0
2024-04-11,22.65,23.39,22.42,23.37,2357603,22.65,23.39,22.42,23.37,2357603,0.0,1.0
2024-04-12,22.81,23.045,22.63,22.7,1943107,22.81,23.045,22.63,22.7,1943107,0.0,1.0
2024-04-15,22.7,23.065,22.64,22.93,1783790,22.7,23.065,22.64,22.93,1783790,0.0,1.0
2024-04-16,22.82,23.08,22.53,22.6,1693751,22.82,23.08,22.53,22.6,1693751,0.0,1.0
2024-04-17,22.87,23.29,22.82,22.9,2795477,22.87,23.29,22.82,22.9,2795477,0.0,1.0
2024-04-18,22.49,23.225,22.46,23.0,2610461,22.49,23.225,22.46,23.0,2610461,0.0,1.0
2024-04-19,22.52,22.71,22.23,22.47,2329664,22.52,22.71,22.23,22.47,2329664,0.0,1.0
2024-04-22,22.87,23.06,22.59,22.61,1535573,22.87,23.06,22.59,22.61,1535573,0.0,1.0
2024-04-23,23.29,23.47,23.0,23.02,1917710,23.29,23.47,23.0,23.02,1917710,0.0,1.0
2024-04-24,23.71,23.78,23.19,23.2,1634762,23.71,23.78,23.19,23.2,1634762,0.0,1.0
2024-04-25,23.53,23.74,23.355,23.68,1429751,23.53,23.74,23.355,23.68,1429751,0.0,1.0
2024-04-26,23.7,23.755,23.36,23.5,1560811,23.7,23.755,23.36,23.5,1560811,0.0,1.0
2024-04-29,23.73,23.89,23.595,23.79,1559227,23.73,23.89,23.595,23.79,1559227,0.0,1.0
2024-04-30,23.46,23.73,23.44,23.71,2268102,23.46,23.73,23.44,23.71,2268102,0.0,1.0
2024-05-01,21.925,22.24,20.69,21.64,7471853,21.925,22.24,20.69,21.64,7471853,0.0,1.0
2024-05-02,22.12,22.2,21.51,21.99,3207625,22.12,22.2,21.51,21.99,3207625,0.0,1.0
2024-05-03,21.9,22.47,21.732,22.21,2475481,21.9,22.47,21.732,22.21,2475481,0.0,1.0
2024-05-06,21.9,22.3,21.795,22.0,2158487,21.9,22.3,21.795,22.0,2158487,0.0,1.0
2024-05-07,22.15,22.41,21.965,22.0,2595680,22.15,22.41,21.965,22.0,2595680,0.0,1.0
2024-05-08,21.59,22.23,21.565,22.23,2209905,21.59,22.23,21.565,22.23,2209905,0.0,1.0
2024-05-09,21.76,21.789,21.545,21.62,1420956,21.76,21.789,21.545,21.62,1420956,0.0,1.0
2024-05-10,21.37,21.93,21.345,21.7,1687956,21.37,21.93,21.345,21.7,1687956,0.0,1.0
2024-05-13,21.27,21.59,21.125,21.37,1988583,21.27,21.59,21.125,21.37,1988583,0.0,1.0
2024-05-14,20.99,21.38,20.78,21.28,2123263,20.99,21.38,20.78,21.28,2123263,0.0,1.0
2024-05-15,21.12,21.38,21.0925,21.12,1833937,21.12,21.38,21.0925,21.12,1833937,0.0,1.0
2024-05-16,21.23,21.27,20.87,21.05,2004990,21.23,21.27,20.87,21.05,2004990,0.0,1.0
2024-05-17,20.91,21.21,20.76,21.21,1548191,20.91,21.21,20.76,21.21,1548191,0.0,1.0
2024-05-20,21.06,21.21,20.87,20.99,1791287,21.06,21.21,20.87,20.99,1791287,0.0,1.0
2024-05-21,21.02,21.19,20.89,21.01,1774001,21.02,21.19,20.89,21.01,1774001,0.0,1.0
2024-05-22,21.0,21.33,20.942,20.98,1528552,21.0,21.33,20.942,20.98,1528552,0.0,1.0
2024-05-23,20.41,21.05,20.23,21.03,1795614,20.41,21.05,20.23,21.03,1795614,0.0,1.0
2024-05-24,20.57,20.7,20.43,20.48,1704028,20.57,20.7,20.43,20.48,1704028,0.0,1.0
2024-05-28,20.34,20.63,20.18,20.43,1642186,20.34,20.63,20.18,20.43,1642186,0.0,1.0
2024-05-29,20.49,20.595,20.14,20.31,1870987,20.49,20.595,20.14,20.31,1870987,0.0,1.0
2024-05-30,20.78,20.89,20.4,20.53,1996603,20.78,20.89,20.4,20.53,1996603,0.0,1.0
2024-05-31,21.69,21.725,21.18,21.37,3013019,21.69,21.725,21.18,21.37,3013019,0.0,1.0
2024-06-03,21.93,22.305,21.565,21.59,2025173,21.93,22.305,21.565,21.59,2025173,0.0,1.0
2024-06-04,21.74,22.16,21.68,21.99,1506416,21.74,22.16,21.68,21.99,1506416,0.0,1.0
2024-06-05,21.96,21.99,21.57,21.72,1384531,21.96,21.99,21.57,21.72,1384531,0.0,1.0
2024-06-06,22.18,22.24,21.735,21.87,1393084,22.18,22.24,21.735,21.87,1393084,0.0,1.0
2024-06-07,21.88,22.17,21.86,22.16,1303478,21.88,22.17,21.86,22.16,1303478,0.0,1.0
2024-06-10,22.13,22.18,21.54,21.73,1475988,22.13,22.18,21.54,21.73,1475988,0.0,1.0
2024-06-11,22.03,22.1,21.895,22.03,1350962,22.03,22.1,21.895,22.03,1350962,0.0,1.0
2024-06-12,22.06,22.21,21.84,22.14,1347016,22.06,22.21,21.84,22.14,1347016,0.0,1.0
2024-06-13,21.96,22.05,21.54,22.0,1110612,21.96,22.05,21.54,22.0,1110612,0.0,1.0
2024-06-14,21.74,21.875,21.63,21.86,1152852,21.74,21.875,21.63,21.86,1152852,0.0,1.0
2024-06-17,21.78,21.8,21.56,21.63,968291,21.78,21.8,21.56,21.63,968291,0.0,1.0
2024-06-18,21.56,21.88,21.483,21.77,1682377,21.56,21.88,21.483,21.77,1682377,0.0,1.0
2024-06-20,21.73,21.82,21.36,21.44,1518520,21.73,21.82,21.36,21.44,1518520,0.0,1.0
2024-06-21,22.2,22.225,21.84,21.88,5752214,22.2,22.225,21.84,21.88,5752214,0.0,1.0
2024-06-24,22.32,22.55,22.19,22.21,1676023,22.32,22.55,22.19,22.21,1676023,0.0,1.0
2024-06-25,22.26,22.44,22.095,22.36,1747477,22.26,22.44,22.095,22.36,1747477,0.0,1.0
2024-06-26,22.38,22.475,22.12,22.21,1335034,22.38,22.475,22.12,22.21,1335034,0.0,1.0
2024-06-27,22.53,22.585,22.34,22.47,1569014,22.53,22.585,22.34,22.47,1569014,0.0,1.0
2024-06-28,22.47,22.58,22.33,22.55,2860606,22.47,22.58,22.33,22.55,2860606,0.0,1.0
2024-07-01,22.25,22.73,22.23,22.42,1335399,22.25,22.73,22.23,22.42,1335399,0.0,1.0
2024-07-02,22.15,22.26,22.05,22.18,917827,22.15,22.26,22.05,22.18,917827,0.0,1.0
2024-07-03,21.96,22.22,21.82,22.16,731892,21.96,22.22,21.82,22.16,731892,0.0,1.0
2024-07-05,22.1,22.17,21.87,21.96,630363,22.1,22.17,21.87,21.96,630363,0.0,1.0
2024-07-08,22.09,22.3975,22.04,22.16,1555070,22.09,22.3975,22.04,22.16,1555070,0.0,1.0
2024-07-09,22.15,22.15,21.86,22.03,1412585,22.15,22.15,21.86,22.03,1412585,0.0,1.0
2024-07-10,22.05,22.305,21.99,22.15,1171977,22.05,22.305,21.99,22.15,1171977,0.0,1.0
2024-07-11,22.55,22.72,22.13,22.26,1267751,22.55,22.72,22.13,22.26,1267751,0.0,1.0
2024-07-12,22.4,22.745,22.375,22.6,1189764,22.4,22.745,22.375,22.6,1189764,0.0,1.0
2024-07-15,22.55,22.66,22.35,22.44,1015276,22.55,22.66,22.35,22.44,1015276,0.0,1.0
2024-07-16,22.76,22.94,22.61,22.65,1329945,22.76,22.94,22.61,22.65,1329945,0.0,1.0
2024-07-17,22.51,22.85,22.35,22.76,1608964,22.51,22.85,22.35,22.76,1608964,0.0,1.0
2024-07-18,22.56,22.69,22.36,22.45,1167574,22.56,22.69,22.36,22.45,1167574,0.0,1.0
2024-07-19,22.6,22.75,22.53,22.57,1351379,22.6,22.75,22.53,22.57,1351379,0.0,1.0
2024-07-22,22.6,22.75,22.44,22.65,1264352,22.6,22.75,22.44,22.65,1264352,0.0,1.0
2024-07-23,22.46,22.75,22.44,22.62,1102357,22.46,22.75,22.44,22.62,1102357,0.0,1.0
2024-07-24,22.35,22.55,22.2,22.39,1001469,22.35,22.55,22.2,22.39,1001469,0.0,1.0
2024-07-25,22.96,22.99,22.36,22.42,1927729,22.96,22.99,22.36,22.42,1927729,0.0,1.0
2024-07-26,23.39,23.5,22.8,23.09,1693637,23.39,23.5,22.8,23.09,1693637,0.0,1.0
2024-07-29,23.11,23.45,22.96,23.34,1500672,23.11,23.45,22.96,23.34,1500672,0.0,1.0
2024-07-30,23.27,23.385,23.0,23.16,1076378,23.27,23.385,23.0,23.16,1076378,0.0,1.0
2024-07-31,23.45,23.64,23.13,23.35,1506229,23.45,23.64,23.13,23.35,1506229,0.0,1.0
2024-08-01,24.22,24.365,23.34,23.51,2190659,24.22,24.365,23.34,23.51,2190659,0.0,1.0
2024-08-02,24.17,24.31,23.74,23.91,1996777,24.17,24.31,23.74,23.91,1996777,0.0,1.0
2024-08-05,23.52,23.87,23.255,23.5,2235571,23.52,23.87,23.255,23.5,2235571,0.0,1.0
2024-08-06,23.45,23.86,23.21,23.5,1784470,23.45,23.86,23.21,23.5,1784470,0.0,1.0
2024-08-07,26.52,27.09,24.26,25.0,7280344,26.52,27.09,24.26,25.0,7280344,0.0,1.0
2024-08-08,27.17,27.18,26.53,26.57,4147632,27.17,27.18,26.53,26.57,4147632,0.0,1.0
2024-08-09,26.97,27.53,26.85,27.1,2911983,26.97,27.53,26.85,27.1,2911983,0.0,1.0
2024-08-12,26.93,27.27,26.74,27.1,2325992,26.93,27.27,26.74,27.1,2325992,0.0,1.0
2024-08-13,26.7,27.11,26.3701,26.84,2534692,26.7,27.11,26.3701,26.84,2534692,0.0,1.0
2024-08-14,26.3,26.82,26.22,26.7,1829141,26.3,26.82,26.22,26.7,1829141,0.0,1.0
2024-08-15,26.31,26.5178,26.04,26.36,1421300,26.31,26.5178,26.04,26.36,1421300,0.0,1.0
2024-08-16,26.35,26.495,26.11,26.26,2554376,26.35,26.495,26.11,26.26,2554376,0.0,1.0
2024-08-19,26.59,27.015,26.36,26.4,2409141,26.59,27.015,26.36,26.4,2409141,0.0,1.0
2024-08-20,26.48,26.62,26.35,26.59,1310675,26.48,26.62,26.35,26.59,1310675,0.0,1.0
2024-08-21,26.33,26.89,26.19,26.5,1608246,26.33,26.89,26.19,26.5,1608246,0.0,1.0
2024-08-22,25.78,26.385,25.69,26.37,1831985,25.78,26.385,25.69,26.37,1831985,0.0,1.0
2024-08-23,25.88,26.04,25.7,25.9,1090334,25.88,26.04,25.7,25.9,1090334,0.0,1.0
2024-08-26,25.73,25.9398,25.675,25.87,1332930,25.73,25.9398,25.675,25.87,1332930,0.0,1.0
2024-08-27,25.73,25.76,25.385,25.75,1019666,25.73,25.76,25.385,25.75,1019666,0.0,1.0
2024-08-28,25.82,25.845,25.56,25.75,1179258,25.82,25.845,25.56,25.75,1179258,0.0,1.0
2024-08-29,26.02,26.27,25.79,25.85,1308701,26.02,26.27,25.79,25.85,1308701,0.0,1.0
2024-08-30,26.03,26.08,25.724,25.98,1923853,26.03,26.08,25.724,25.98,1923853,0.0,1.0
2024-09-03,25.83,26.39,25.765,25.87,1315473,25.83,26.39,25.765,25.87,1315473,0.0,1.0
2024-09-04,25.61,25.67,25.35,25.67,1659983,25.61,25.67,25.35,25.67,1659983,0.0,1.0
2024-09-05,25.57,25.77,25.295,25.61,1167973,25.57,25.77,25.295,25.61,1167973,0.0,1.0
2024-09-06,25.15,25.69,25.12,25.68,1355060,25.15,25.69,25.12,25.68,1355060,0.0,1.0
2024-09-09,25.51,25.605,25.12,25.15,1533169,25.51,25.605,25.12,25.15,1533169,0.0,1.0
2024-09-10,26.31,26.35,25.55,25.55,1891182,26.31,26.35,25.55,25.55,1891182,0.0,1.0
2024-09-11,26.63,26.75,26.2,26.21,1521115,26.63,26.75,26.2,26.21,1521115,0.0,1.0
2024-09-12,26.31,26.63,26.165,26.63,1178586,26.31,26.63,26.165,26.63,1178586,0.0,1.0
2024-09-13,26.46,26.5,26.19,26.3384,1363437,26.46,26.5,26.19,26.3384,1363437,0.0,1.0
2024-09-16,27.47,27.5,26.54,26.58,1993793,27.47,27.5,26.54,26.58,1993793,0.0,1.0
2024-09-17,27.6,27.83,27.305,27.36,2017884,27.6,27.83,27.305,27.36,2017884,0.0,1.0
2024-09-18,26.82,27.73,26.56,27.66,1707049,26.82,27.73,26.56,27.66,1707049,0.0,1.0
2024-09-19,26.83,27.1,26.65,26.9,2440642,26.83,27.1,26.65,26.9,2440642,0.0,1.0
2024-09-20,26.42,26.8,26.1028,26.8,5849452,26.42,26.8,26.1028,26.8,5849452,0.0,1.0
2024-09-23,26.36,26.585,26.17,26.5,1785617,26.36,26.585,26.17,26.5,1785617,0.0,1.0
2024-09-24,26.28,26.67,26.195,26.4,1293180,26.28,26.67,26.195,26.4,1293180,0.0,1.0
2024-09-25,26.06,26.4,25.99,26.25,1496590,26.06,26.4,25.99,26.25,1496590,0.0,1.0
2024-09-26,26.24,26.38,25.96,26.1,1575448,26.24,26.38,25.96,26.1,1575448,0.0,1.0
2024-09-27,25.96,26.37,25.925,26.26,1375690,25.96,26.37,25.925,26.26,1375690,0.0,1.0
2024-09-30,25.95,26.305,25.73,25.95,1275077,25.95,26.305,25.73,25.95,1275077,0.0,1.0
2024-10-01,26.3,26.4,25.87,25.98,1297655,26.3,26.4,25.87,25.98,1297655,0.0,1.0
2024-10-02,26.5,26.52,25.86,26.24,1422397,26.5,26.52,25.86,26.24,1422397,0.0,1.0
2024-10-03,26.24,26.895,26.16,26.52,1229955,26.24,26.895,26.16,26.52,1229955,0.0,1.0
2024-10-04,26.66,26.73,26.25,26.27,979667,26.66,26.73,26.25,26.27,979667,0.0,1.0
2024-10-07,26.31,26.66,26.265,26.66,739485,26.31,26.66,26.265,26.66,739485,0.0,1.0
2024-10-08,25.39,26.345,25.37,26.34,1634228,25.39,26.345,25.37,26.34,1634228,0.0,1.0
2024-10-09,25.43,25.75,25.25,25.37,1347115,25.43,25.75,25.25,25.37,1347115,0.0,1.0
2024-10-10,25.71,25.73,25.174,25.32,1722126,25.71,25.73,25.174,25.32,1722126,0.0,1.0
2024-10-11,26.23,26.36,25.76,25.76,1106604,26.23,26.36,25.76,25.76,1106604,0.0,1.0
2024-10-14,26.24,26.365,26.11,26.23,824662,26.24,26.365,26.11,26.23,824662,0.0,1.0
2024-10-15,28.5,28.985,26.06,26.3,8475538,28.5,28.985,26.06,26.3,8475538,0.0,1.0
2024-10-16,29.35,29.6,28.31,28.7,3320595,29.35,29.6,28.31,28.7,3320595,0.0,1.0
2024-10-17,29.06,29.7499,28.88,29.51,3124602,29.06,29.7499,28.88,29.51,3124602,0.0,1.0
2024-10-18,28.9,29.13,28.54,29.06,2461086,28.9,29.13,28.54,29.06,2461086,0.0,1.0
2024-10-21,28.66,29.09,28.3931,28.95,2059740,28.66,29.09,28.3931,28.95,2059740,0.0,1.0
2024-10-22,28.83,29.03,28.38,28.59,1709209,28.83,29.03,28.38,28.59,1709209,0.0,1.0
2024-10-23,28.32,28.81,28.29,28.81,1387265,28.32,28.81,28.29,28.81,1387265,0.0,1.0
2024-10-24,28.11,28.79,28.0,28.34,1173780,28.11,28.79,28.0,28.34,1173780,0.0,1.0
2024-10-25,27.87,28.34,27.86,28.34,1015574,27.87,28.34,27.86,28.34,1015574,0.0,1.0
2024-10-28,28.5,28.57,28.05,28.17,2049051,28.5,28.57,28.05,28.17,2049051,0.0,1.0
2024-10-29,28.73,28.98,28.3,28.48,2807748,28.73,28.98,28.3,28.48,2807748,0.0,1.0
2024-10-30,32.44,33.32,31.18,31.4,6738079,32.44,33.32,31.18,31.4,6738079,0.0,1.0
2024-10-31,33.2,33.6,32.3,32.4,4422014,33.2,33.6,32.3,32.4,4422014,0.0,1.0
2024-11-01,34.12,34.45,33.34,33.44,4537149,34.12,34.45,33.34,33.44,4537149,0.0,1.0
2024-11-04,34.29,34.6508,33.76,34.12,2604449,34.29,34.6508,33.76,34.12,2604449,0.0,1.0
2024-11-05,34.77,35.15,34.08,34.08,2754905,34.77,35.15,34.08,34.08,2754905,0.0,1.0
2024-11-06,35.51,35.84,34.97,35.3,2519706,35.51,35.84,34.97,35.3,2519706,0.0,1.0
2024-11-07,35.8,36.17,35.255,35.38,1764848,35.8,36.17,35.255,35.38,1764848,0.0,1.0
2024-11-08,36.25,36.6,35.85,35.9,2227542,36.25,36.6,35.85,35.9,2227542,0.0,1.0
2024-11-11,36.19,36.48,36.105,36.32,1914733,36.19,36.48,36.105,36.32,1914733,0.0,1.0
2024-11-12,35.85,36.49,35.81,36.34,1667001,35.85,36.49,35.81,36.34,1667001,0.0,1.0
2024-11-13,35.19,36.37,35.1,36.02,2011034,35.19,36.37,35.1,36.02,2011034,0.0,1.0
2024-11-14,35.05,35.52,34.975,35.19,2980607,35.05,35.52,34.975,35.19,2980607,0.0,1.0
2024-11-15,34.45,35.135,34.06,34.98,2867787,34.45,35.135,34.06,34.98,2867787,0.0,1.0
2024-11-18,34.52,34.63,34.06,34.15,1803101,34.52,34.63,34.06,34.15,1803101,0.0,1.0
2024-11-19,34.41,34.59,33.82,34.2,2207829,34.41,34.59,33.82,34.2,2207829,0.0,1.0
2024-11-20,34.65,34.81,34.25,34.57,1787943,34.65,34.81,34.25,34.57,1787943,0.0,1.0
2024-11-21,34.83,35.0,34.4,34.75,1414305,34.83,35.0,34.4,34.75,1414305,0.0,1.0
2024-11-22,35.61,35.685,34.755,34.83,1763901,35.61,35.685,34.755,34.83,1763901,0.0,1.0
2024-11-25,36.38,36.72,35.8,35.8,2324093,36.38,36.72,35.8,35.8,2324093,0.0,1.0
2024-11-26,36.45,36.48,35.8,36.37,1308122,36.45,36.48,35.8,36.37,1308122,0.0,1.0
2024-11-27,35.93,36.73,35.57,36.45,1781174,35.93,36.73,35.57,36.45,1781174,0.0,1.0
2024-11-29,36.46,36.97,36.13,36.13,1691874,36.46,36.97,36.13,36.13,1691874,0.0,1.0
2024-12-02,35.59,36.44,35.52,36.43,2048398,35.59,36.44,35.52,36.43,2048398,0.0,1.0
2024-12-03,35.26,35.62,35.09,35.37,2053861,35.26,35.62,35.09,35.37,2053861,0.0,1.0
2024-12-04,35.77,35.83,35.08,35.27,1663151,35.77,35.83,35.08,35.27,1663151,0.0,1.0
2024-12-05,36.04,36.22,35.6,35.72,1646886,36.04,36.22,35.6,35.72,1646886,0.0,1.0
2024-12-06,35.82,36.15,35.69,36.15,1357790,35.82,36.15,35.69,36.15,1357790,0.0,1.0
2024-12-09,35.17,35.96,34.95,35.84,1741095,35.17,35.96,34.95,35.84,1741095,0.0,1.0
2024-12-10,35.23,35.5,35.02,35.17,1622789,35.23,35.5,35.02,35.17,1622789,0.0,1.0
2024-12-11,35.42,35.55,35.1,35.33,1400246,35.42,35.55,35.1,35.33,1400246,0.0,1.0
2024-12-12,35.18,35.58,35.15,35.36,1219854,35.18,35.58,35.15,35.36,1219854,0.0,1.0
2024-12-13,35.03,35.135,34.58,35.13,1498291,35.03,35.135,34.58,35.13,1498291,0.0,1.0
2024-12-16,36.07,36.215,34.94,35.0,2329401,36.07,36.215,34.94,35.0,2329401,0.0,1.0
2024-12-17,34.69,35.66,34.3,35.34,2235197,34.69,35.66,34.3,35.34,2235197,0.0,1.0
2024-12-18,33.66,35.32,33.58,34.82,2639962,33.66,35.32,33.58,34.82,2639962,0.0,1.0
2024-12-19,33.68,34.155,33.2,33.39,2836423,33.68,34.155,33.2,33.39,2836423,0.0,1.0
2024-12-20,33.29,33.68,33.11,33.3,7648946,33.29,33.68,33.11,33.3,7648946,0.0,1.0
2024-12-23,33.48,33.61,33.13,33.46,1921964,33.48,33.61,33.13,33.46,1921964,0.0,1.0
2024-12-24,33.82,33.9,33.34,33.34,799460,33.82,33.9,33.34,33.34,799460,0.0,1.0
2024-12-26,34.03,34.09,33.71,33.72,1101491,34.03,34.09,33.71,33.72,1101491,0.0,1.0
2024-12-27,33.81,34.25,33.68,33.9,1049935,33.81,34.25,33.68,33.9,1049935,0.0,1.0
2024-12-30,33.7,34.1499,33.63,33.71,1359687,33.7,34.1499,33.63,33.71,1359687,0.0,1.0
2024-12-31,33.3,34.07,33.25,33.92,1683541,33.3,34.07,33.25,33.92,1683541,0.0,1.0
2025-01-02,33.94,33.97,33.47,33.54,1740200,33.94,33.97,33.47,33.54,1740200,0.0,1.0
2025-01-03,33.97,34.12,33.79,33.79,1307404,33.97,34.12,33.79,33.79,1307404,0.0,1.0
2025-01-06,33.2,34.055,33.05,33.86,2143088,33.2,34.055,33.05,33.86,2143088,0.0,1.0
2025-01-07,34.21,34.525,33.3,33.31,2441391,34.21,34.525,33.3,33.31,2441391,0.0,1.0
2025-01-08,34.5,34.55,33.92,34.18,1555459,34.5,34.55,33.92,34.18,1555459,0.0,1.0
2025-01-10,36.02,36.19,34.1,34.25,3120615,36.02,36.19,34.1,34.25,3120615,0.0,1.0
2025-01-13,35.3,36.45,34.56,36.35,2602770,35.3,36.45,34.56,36.35,2602770,0.0,1.0
2025-01-14,35.65,35.9836,35.05,35.25,4257401,35.65,35.9836,35.05,35.25,4257401,0.0,1.0
2025-01-15,37.27,37.31,36.055,36.23,4931036,37.27,37.31,36.055,36.23,4931036,0.0,1.0
2025-01-16,36.55,37.59,36.47,37.59,2115510,36.55,37.59,36.47,37.59,2115510,0.0,1.0
2025-01-17,36.2,36.92,35.99,36.76,2865000,36.2,36.92,35.99,36.76,2865000,0.0,1.0
2025-01-21,36.43,36.895,35.91,36.44,2210903,36.43,36.895,35.91,36.44,2210903,0.0,1.0
2025-01-22,32.88,36.66,32.73,36.44,3833791,32.88,36.66,32.73,36.44,3833791,0.0,1.0
2025-01-23,34.13,34.25,32.55,33.0,2895295,34.13,34.25,32.55,33.0,2895295,0.0,1.0
2025-01-24,32.38,33.59,31.9,33.49,3627847,32.38,33.59,31.9,33.49,3627847,0.0,1.0
2025-01-27,32.73,33.5,32.4395,32.92,3087373,32.73,33.5,32.4395,32.92,3087373,0.0,1.0
2025-01-28,32.6,33.06,32.3,32.43,2986412,32.6,33.06,32.3,32.43,2986412,0.0,1.0
2025-01-29,32.96,33.215,32.59,32.74,2249140,32.96,33.215,32.59,32.74,2249140,0.0,1.0
2025-01-30,32.93,33.32,32.735,33.22,2152041,32.93,33.32,32.735,33.22,2152041,0.0,1.0
2025-01-31,33.15,33.65,32.92,32.92,2421479,33.15,33.65,32.92,32.92,2421479,0.0,1.0
2025-02-03,32.88,33.33,32.44,32.8,1981087,32.88,33.33,32.44,32.8,1981087,0.0,1.0
2025-02-04,33.12,33.6,32.95,33.35,1549359,33.12,33.6,32.95,33.35,1549359,0.0,1.0
2025-02-05,33.55,33.605,33.21,33.39,1570563,33.55,33.605,33.21,33.39,1570563,0.0,1.0
2025-02-06,33.67,33.87,33.355,33.57,1577934,33.67,33.87,33.355,33.57,1577934,0.0,1.0
2025-02-07,33.48,33.8,33.1034,33.6,1491187,33.48,33.8,33.1034,33.6,1491187,0.0,1.0
2025-02-10,33.5,34.24,33.42,33.55,2529303,33.5,34.24,33.42,33.55,2529303,0.0,1.0
2025-02-11,32.81,33.61,32.4,33.38,2181928,32.81,33.61,32.4,33.38,2181928,0.0,1.0
2025-02-12,32.8,35.3696,32.72,33.2,4914714,32.8,35.3696,32.72,33.2,4914714,0.0,1.0
2025-02-13,34.49,34.6,32.84,32.92,3538821,34.49,34.6,32.84,32.92,3538821,0.0,1.0
2025-02-14,35.0,35.29,34.1823,34.37,2854987,35.0,35.29,34.1823,34.37,2854987,0.0,1.0
2025-02-18,34.2,35.37,34.005,35.08,2492776,34.2,35.37,34.005,35.08,2492776,0.0,1.0
2025-02-19,35.07,35.46,34.0701,34.16,2825730,35.07,35.46,34.0701,34.16,2825730,0.0,1.0
2025-02-20,35.09,35.175,34.5,34.95,1783423,35.09,35.175,34.5,34.95,1783423,0.0,1.0
2025-02-21,36.85,37.05,35.88,36.105,3490895,36.85,37.05,35.88,36.105,3490895,0.0,1.0
2025-02-24,37.13,37.24,36.06,36.39,3440840,37.13,37.24,36.06,36.39,3440840,0.0,1.0
2025-02-25,36.92,37.5705,36.16,37.25,2420064,36.92,37.5705,36.16,37.25,2420064,0.0,1.0
2025-02-26,37.53,37.6436,36.95,37.05,1999730,37.53,37.6436,36.95,37.05,1999730,0.0,1.0
2025-02-27,37.65,38.43,37.6,37.61,2522384,37.65,38.43,37.6,37.61,2522384,0.0,1.0
2025-02-28,38.69,38.72,37.62,37.96,3720577,38.69,38.72,37.62,37.96,3720577,0.0,1.0
2025-03-03,38.55,39.3,38.04,38.8,3792000,38.55,39.3,38.04,38.8,3792000,0.0,1.0
2025-03-04,38.29,38.95,38.05,38.51,2822467,38.29,38.95,38.05,38.51,2822467,0.0,1.0
2025-03-05,38.65,38.73,38.11,38.14,2513991,38.65,38.73,38.11,38.14,2513991,0.0,1.0
2025-03-06,38.21,38.57,37.2579,38.23,2106798,38.21,38.57,37.2579,38.23,2106798,0.0,1.0
2025-03-07,38.58,39.0,38.02,38.02,1838367,38.58,39.0,38.02,38.02,1838367,0.0,1.0
2025-03-10,39.16,40.02,38.24,38.24,3877606,39.16,40.02,38.24,38.24,3877606,0.0,1.0
2025-03-11,36.93,39.005,36.63,38.94,3281808,36.93,39.005,36.63,38.94,3281808,0.0,1.0
2025-03-12,37.2,37.32,36.6764,37.04,2752000,37.2,37.32,36.6764,37.04,2752000,0.0,1.0
2025-03-13,36.8,37.73,36.77,37.25,2418408,36.8,37.73,36.77,37.25,2418408,0.0,1.0
2025-03-14,36.65,37.38,36.41,36.78,1994311,36.65,37.38,36.41,36.78,1994311,0.0,1.0
2025-03-17,37.02,37.225,36.62,36.91,2119412,37.02,37.225,36.62,36.91,2119412,0.0,1.0
2025-03-18,36.36,37.25,36.07,36.97,1934009,36.36,37.25,36.07,36.97,1934009,0.0,1.0
2025-03-19,37.06,37.23,36.23,36.25,2430992,37.06,37.23,36.23,36.25,2430992,0.0,1.0
2025-03-20,37.18,37.63,36.955,36.99,2996452,37.18,37.63,36.955,36.99,2996452,0.0,1.0
2025-03-21,36.96,37.99,36.68,36.92,7319112,36.96,37.99,36.68,36.92,7319112,0.0,1.0
2025-03-24,37.72,37.86,37.03,37.41,2130876,37.72,37.86,37.03,37.41,2130876,0.0,1.0
2025-03-25,37.71,38.22,37.17,37.73,2520419,37.71,38.22,37.17,37.73,2520419,0.0,1.0
2025-03-26,37.01,38.41,36.71,38.0,2448082,37.01,38.41,36.71,38.0,2448082,0.0,1.0
2025-03-27,36.84,38.16,36.82,37.25,2903147,36.84,38.16,36.82,37.25,2903147,0.0,1.0
2025-03-28,36.7,36.94,36.25,36.78,1259559,36.7,36.94,36.25,36.78,1259559,0.0,1.0
2025-03-31,36.92,37.12,35.572,36.23,3119189,36.92,37.12,35.572,36.23,3119189,0.0,1.0
2025-04-01,36.39,37.18,35.67,36.78,2799704,36.39,37.18,35.67,36.78,2799704,0.0,1.0
2025-04-02,37.04,37.14,35.82,36.26,1855681,37.04,37.14,35.82,36.26,1855681,0.0,1.0
2025-04-03,36.68,37.04,35.96,36.21,2342386,36.68,37.04,35.96,36.21,2342386,0.0,1.0
2025-04-04,34.57,36.45,34.48,35.8,2945045,34.57,36.45,34.48,35.8,2945045,0.0,1.0
2025-04-07,34.84,35.25,33.2,33.36,2920122,34.84,35.25,33.2,33.36,2920122,0.0,1.0
2025-04-08,34.13,35.86,33.66,35.65,2900462,34.13,35.86,33.66,35.65,2900462,0.0,1.0
2025-04-09,35.34,35.64,32.38,33.23,4384793,35.34,35.64,32.38,33.23,4384793,0.0,1.0
2025-04-10,34.46,34.9,33.17,34.67,2796250,34.46,34.9,33.17,34.67,2796250,0.0,1.0
2025-04-11,35.31,35.455,34.165,34.68,2146146,35.31,35.455,34.165,34.68,2146146,0.0,1.0
2025-04-14,35.74,36.0,35.26,35.85,1870735,35.74,36.0,35.26,35.85,1870735,0.0,1.0
2025-04-15,36.54,36.61,35.72,35.73,2243329,36.54,36.61,35.72,35.73,2243329,0.0,1.0
2025-04-16,36.15,36.67,35.805,36.38,2694837,36.15,36.67,35.805,36.38,2694837,0.0,1.0
2025-04-17,36.19,36.48,35.73,36.03,2255390,36.19,36.48,35.73,36.03,2255390,0.0,1.0
2025-04-21,35.59,36.56,35.34,36.06,1950258,35.59,36.56,35.34,36.06,1950258,0.0,1.0
2025-04-22,36.48,36.5,35.805,35.99,1739363,36.48,36.5,35.805,35.99,1739363,0.0,1.0
2025-04-23,36.78,37.67,36.56,36.92,2625030,36.78,37.67,36.56,36.92,2625030,0.0,1.0
2025-04-24,37.21,37.48,36.6,36.77,1736311,37.21,37.48,36.6,36.77,1736311,0.0,1.0
2025-04-25,37.43,37.5,36.62,37.06,1709970,37.43,37.5,36.62,37.06,1709970,0.0,1.0
2025-04-28,38.44,38.5682,37.585,37.69,2173191,38.44,38.5682,37.585,37.69,2173191,0.0,1.0
2025-04-29,38.55,38.76,37.67,38.34,1786226,38.55,38.76,37.67,38.34,1786226,0.0,1.0
2025-04-30,39.15,39.35,38.203,38.52,2150909,39.15,39.35,38.203,38.52,2150909,0.0,1.0
2025-05-01,38.89,39.3225,38.277,39.12,2461216,38.89,39.3225,38.277,39.12,2461216,0.0,1.0
2025-05-02,39.6,39.755,39.015,39.04,1991649,39.6,39.755,39.015,39.04,1991649,0.0,1.0
2025-05-05,39.84,40.26,39.11,39.25,1974605,39.84,40.26,39.11,39.25,1974605,0.0,1.0
2025-05-06,36.86,39.3849,36.52,39.38,3964625,36.86,39.3849,36.52,39.38,3964625,0.0,1.0
2025-05-07,36.81,37.45,36.5144,36.86,2733980,36.81,37.45,36.5144,36.86,2733980,0.0,1.0
2025-05-08,36.5,37.06,34.9,36.36,3491684,36.5,37.06,34.9,36.36,3491684,0.0,1.0
2025-05-09,36.17,37.39,36.16,36.58,1874730,36.17,37.39,36.16,36.58,1874730,0.0,1.0
2025-05-12,36.98,37.295,36.23,36.23,2648755,36.98,37.295,36.23,36.23,2648755,0.0,1.0
2025-05-13,36.95,37.185,36.24,37.0,3145867,36.95,37.185,36.24,37.0,3145867,0.0,1.0
2025-05-14,44.65,45.29,40.47,40.65,12919106,44.65,45.29,40.47,40.65,12919106,0.0,1.0
2025-05-15,46.26,48.85,44.21,44.548,10316773,46.26,48.85,44.21,44.548,10316773,0.0,1.0
2025-05-16,45.4,46.5,45.03,45.99,5542258,45.4,46.5,45.03,45.99,5542258,0.0,1.0
2025-05-19,44.69,46.22,44.49,45.4,3531900,44.69,46.22,44.49,45.4,3531900,0.0,1.0
2025-05-20,44.36,44.98,43.87,44.69,3484774,44.36,44.98,43.87,44.69,3484774,0.0,1.0
2025-05-21,43.72,44.495,43.63,44.2,2983052,43.72,44.495,43.63,44.2,2983052,0.0,1.0
2025-05-22,42.86,43.88,42.75,43.8,2978360,42.86,43.88,42.75,43.8,2978360,0.0,1.0
2025-05-23,42.39,43.09,42.16,42.71,2940539,42.39,43.09,42.16,42.71,2940539,0.0,1.0
2025-05-27,43.09,43.32,42.56,42.86,3411188,43.09,43.32,42.56,42.86,3411188,0.0,1.0
2025-05-28,42.41,43.7499,42.39,43.09,2894802,42.41,43.7499,42.39,43.09,2894802,0.0,1.0
2025-05-29,42.6,42.83,42.21,42.73,2171304,42.6,42.83,42.21,42.73,2171304,0.0,1.0
2025-05-30,43.04,43.1299,42.22,42.7,3889709,43.04,43.1299,42.22,42.7,3889709,0.0,1.0
2025-06-02,42.88,43.83,42.4,43.54,2911745,42.88,43.83,42.4,43.54,2911745,0.0,1.0
2025-06-03,42.67,43.53,42.23,42.7,3695203,42.67,43.53,42.23,42.7,3695203,0.0,1.0
2025-06-04,42.22,43.11,42.2,42.67,1787701,42.22,43.11,42.2,42.67,1787701,0.0,1.0
2025-06-05,42.37,42.617,42.05,42.14,2139911,42.37,42.617,42.05,42.14,2139911,0.0,1.0
2025-06-06,43.03,43.06,42.35,42.62,2337447,43.03,43.06,42.35,42.62,2337447,0.0,1.0
2025-06-09,42.92,43.285,42.39,43.125,2419052,42.92,43.285,42.39,43.125,2419052,0.0,1.0
2025-06-10,42.52,43.5,42.34,42.92,1783822,42.52,43.5,42.34,42.92,1783822,0.0,1.0
2025-06-11,41.43,42.65,41.3101,42.57,3188685,41.43,42.65,41.3101,42.57,3188685,0.0,1.0
2025-06-12,41.78,42.11,41.51,41.59,2192724,41.78,42.11,41.51,41.59,2192724,0.0,1.0
2025-06-13,41.59,41.74,41.03,41.3,2132168,41.59,41.74,41.03,41.3,2132168,0.0,1.0
2025-06-16,41.75,42.07,41.52,41.78,1944068,41.75,42.07,41.52,41.78,1944068,0.0,1.0
2025-06-17,41.355,42.06,41.145,41.5,2618550,41.355,42.06,41.145,41.5,2618550,0.0,1.0
2025-06-18,40.74,41.7,40.68,41.47,2701731,40.74,41.7,40.68,41.47,2701731,0.0,1.0
2025-06-20,40.37,41.03,39.85,40.68,6763045,40.37,41.03,39.85,40.68,6763045,0.0,1.0
2025-06-23,43.37,49.62,43.03,49.43,9380228,43.37,49.62,43.03,49.43,9380228,0.0,1.0
2025-06-24,45.72,46.135,43.95,44.55,6363072,45.72,46.135,43.95,44.55,6363072,0.0,1.0
2025-06-25,43.53,45.72,43.41,45.67,4721481,43.53,45.72,43.41,45.67,4721481,0.0,1.0
2025-06-26,43.09,43.8741,42.66,43.5,2736880,43.09,43.8741,42.66,43.5,2736880,0.0,1.0
2025-06-27,43.67,44.03,42.71,43.03,3533120,43.67,44.03,42.71,43.03,3533120,0.0,1.0
2025-06-30,44.075,44.48,43.47,43.87,3433194,44.075,44.48,43.47,43.87,3433194,0.0,1.0
2025-07-01,43.62,44.41,43.315,44.09,3378719,43.62,44.41,43.315,44.09,3378719,0.0,1.0
2025-07-02,44.3,44.43,43.45,43.6,3071208,44.3,44.43,43.45,43.6,3071208,0.0,1.0
2025-07-03,46.15,48.74,44.12,44.405,6040447,46.15,48.74,44.12,44.405,6040447,0.0,1.0
2025-07-07,44.16,46.384,43.39,46.05,4708951,44.16,46.384,43.39,46.05,4708951,0.0,1.0
2025-07-08,43.51,44.35,43.48,43.82,2781000,43.51,44.35,43.48,43.82,2781000,0.0,1.0
2025-07-09,44.07,44.07,43.21,43.53,2458197,44.07,44.07,43.21,43.53,2458197,0.0,1.0
2025-07-10,45.17,45.305,43.83,44.24,2005910,45.17,45.305,43.83,44.24,2005910,0.0,1.0
2025-07-11,44.86,45.41,44.77,45.0,2063673,44.86,45.41,44.77,45.0,2063673,0.0,1.0
2025-07-14,45.58,45.9,44.6208,44.79,1776248,45.58,45.9,44.6208,44.79,1776248,0.0,1.0
2025-07-15,44.06,45.8458,44.03,45.59,1959805,44.06,45.8458,44.03,45.59,1959805,0.0,1.0
2025-07-16,44.81,44.85,44.17,44.21,1615435,44.81,44.85,44.17,44.21,1615435,0.0,1.0
2025-07-17,44.87,45.52,44.64,44.64,2249301,44.87,45.52,44.64,44.64,2249301,0.0,1.0
2025-07-18,44.47,45.135,44.07,45.135,1772592,44.47,45.135,44.07,45.135,1772592,0.0,1.0
2025-07-21,44.26,44.91,44.165,44.5,1796792,44.26,44.91,44.165,44.5,1796792,0.0,1.0
2025-07-22,44.47,44.84,43.86,44.29,2286071,44.47,44.84,43.86,44.29,2286071,0.0,1.0
2025-07-23,45.4,45.5,44.235,44.47,2353566,45.4,45.5,44.235,44.47,2353566,0.0,1.0
2025-07-24,44.79,45.75,44.7132,45.29,2191634,44.79,45.75,44.7132,45.29,2191634,0.0,1.0
2025-07-25,45.6,45.72,44.83,45.21,3573033,45.6,45.72,44.83,45.21,3573033,0.0,1.0
2025-07-28,44.39,46.43,44.14,45.75,6615575,44.39,46.43,44.14,45.75,6615575,0.0,1.0
2025-07-29,36.94,38.5,36.8125,38.26,15744267,36.94,38.5,36.8125,38.26,15744267,0.0,1.0
2025-07-30,36.855,37.98,36.85,37.135,5148126,36.855,37.98,36.85,37.135,5148126,0.0,1.0
2025-07-31,36.22,37.67,36.12,36.69,4879466,36.22,37.67,36.12,36.69,4879466,0.0,1.0
2025-08-01,37.26,38.09,35.8801,36.22,5806770,37.26,38.09,35.8801,36.22,5806770,0.0,1.0
2025-08-04,36.81,37.58,36.45,37.405,4383181,36.81,37.58,36.45,37.405,4383181,0.0,1.0
2025-08-05,37.46,37.58,36.37,36.47,3806842,37.46,37.58,36.37,36.47,3806842,0.0,1.0
2025-08-06,37.71,37.74,36.8,37.24,2718760,37.71,37.74,36.8,37.24,2718760,0.0,1.0
2025-08-07,37.39,37.81,37.1596,37.76,2654931,37.39,37.81,37.1596,37.76,2654931,0.0,1.0
2025-08-08,37.72,37.91,37.1,37.14,1906499,37.72,37.91,37.1,37.14,1906499,0.0,1.0
2025-08-11,37.41,38.12,37.265,37.6,2117167,37.41,38.12,37.265,37.6,2117167,0.0,1.0
2025-08-12,37.95,37.98,37.01,37.52,4284673,37.95,37.98,37.01,37.52,4284673,0.0,1.0
2025-08-13,38.49,38.78,37.83,38.04,2539028,38.49,38.78,37.83,38.04,2539028,0.0,1.0
2025-08-14,38.47,38.745,38.0,38.06,2181241,38.47,38.745,38.0,38.06,2181241,0.0,1.0
2025-08-15,38.31,38.78,37.965,38.59,2370594,38.31,38.78,37.965,38.59,2370594,0.0,1.0
2025-08-18,37.76,38.645,37.67,38.02,2228986,37.76,38.645,37.67,38.02,2228986,0.0,1.0
2025-08-19,37.52,38.2,37.51,37.79,1899007,37.52,38.2,37.51,37.79,1899007,0.0,1.0
2025-08-20,37.86,38.0495,37.4,37.51,1610224,37.86,38.0495,37.4,37.51,1610224,0.0,1.0
2025-08-21,38.71,38.77,37.635,37.82,2428828,38.71,38.77,37.635,37.82,2428828,0.0,1.0
2025-08-22,38.63,38.85,38.3092,38.74,1509940,38.63,38.85,38.3092,38.74,1509940,0.0,1.0
2025-08-25,37.9,38.6,37.71,38.55,1548876,37.9,38.6,37.71,38.55,1548876,0.0,1.0
2025-08-26,38.34,38.42,38.0,38.09,2525761,38.34,38.42,38.0,38.09,2525761,0.0,1.0
2025-08-27,38.51,38.95,38.2014,38.29,2505355,38.51,38.95,38.2014,38.29,2505355,0.0,1.0
2025-08-28,37.9,38.565,37.63,38.42,2245164,37.9,38.565,37.63,38.42,2245164,0.0,1.0
2025-08-29,37.42,38.0,37.25,37.78,2590286,37.42,38.0,37.25,37.78,2590286,0.0,1.0
2025-09-02,37.18,37.87,36.231,37.25,4089846,37.18,37.87,36.231,37.25,4089846,0.0,1.0
2025-09-03,36.96,37.6,36.67,37.1,2799137,36.96,37.6,36.67,37.1,2799137,0.0,1.0
2025-09-04,37.38,37.67,36.775,37.06,2272585,37.38,37.67,36.775,37.06,2272585,0.0,1.0
2025-09-05,37.88,37.93,37.215,37.51,2524556,37.88,37.93,37.215,37.51,2524556,0.0,1.0
2025-09-08,37.69,37.755,37.16,37.75,1884450,37.69,37.755,37.16,37.75,1884450,0.0,1.0
2025-09-09,38.28,38.38,36.785,37.71,1807310,38.28,38.38,36.785,37.71,1807310,0.0,1.0
2025-09-10,37.7,38.5,37.57,38.28,2550782,37.7,38.5,37.57,38.28,2550782,0.0,1.0
2025-09-11,39.07,39.09,37.57,37.78,2620548,39.07,39.09,37.57,37.78,2620548,0.0,1.0
2025-09-12,39.15,39.27,38.59,38.73,2475746,39.15,39.27,38.59,38.73,2475746,0.0,1.0
2025-09-15,39.01,39.17,38.365,39.12,2333921,39.01,39.17,38.365,39.12,2333921,0.0,1.0
2025-09-16,39.14,39.57,38.61,39.09,1718511,39.14,39.57,38.61,39.09,1718511,0.0,1.0
2025-09-17,40.44,40.78,39.32,39.66,2664210,40.44,40.78,39.32,39.66,2664210,0.0,1.0
2025-09-18,40.45,40.59,39.9043,40.54,2750619,40.45,40.59,39.9043,40.54,2750619,0.0,1.0
2025-09-19,40.1,40.5487,39.87,40.24,7751559,40.1,40.5487,39.87,40.24,7751559,0.0,1.0
2025-09-22,39.58,40.66,39.55,40.0,2062452,39.58,40.66,39.55,40.0,2062452,0.0,1.0
2025-09-23,39.81,39.9604,39.47,39.59,1460301,39.81,39.9604,39.47,39.59,1460301,0.0,1.0
2025-09-24,38.91,39.99,38.56,39.7,2014263,38.91,39.99,38.56,39.7,2014263,0.0,1.0
2025-09-25,38.69,38.91,38.35,38.83,1770572,38.69,38.91,38.35,38.83,1770572,0.0,1.0
2025-09-26,39.04,39.24,38.57,38.73,1638603,39.04,39.24,38.57,38.73,1638603,0.0,1.0
2025-09-29,40.57,40.6,39.0,39.17,2533580,40.57,40.6,39.0,39.17,2533580,0.0,1.0
2025-09-30,41.3,41.6,40.35,40.47,2171413,41.3,41.6,40.35,40.47,2171413,0.0,1.0
2025-10-01,41.2,41.78,40.86,41.3,2528836,41.2,41.78,40.86,41.3,2528836,0.0,1.0
2025-10-02,41.35,41.4,40.4401,41.23,1876512,41.35,41.4,40.4401,41.23,1876512,0.0,1.0
2025-10-03,40.09,41.45,40.05,41.44,2211802,40.09,41.45,40.05,41.44,2211802,0.0,1.0
2025-10-06,40.01,40.43,39.68,40.29,1905651,40.01,40.43,39.68,40.29,1905651,0.0,1.0
2025-10-07,39.63,40.2,38.98,40.15,2064144,39.63,40.2,38.98,40.15,2064144,0.0,1.0
2025-10-08,38.64,39.48,38.59,39.42,3129379,38.64,39.48,38.59,39.42,3129379,0.0,1.0
2025-10-09,38.57,39.09,38.27,38.91,1680561,38.57,39.09,38.27,38.91,1680561,0.0,1.0
2025-10-10,38.15,38.7078,37.71,38.67,2933242,38.15,38.7078,37.71,38.67,2933242,0.0,1.0
2025-10-13,38.44,38.79,37.52,38.36,2227094,38.44,38.79,37.52,38.36,2227094,0.0,1.0
2025-10-14,39.51,39.895,38.18,38.46,3135220,39.51,39.895,38.18,38.46,3135220,0.0,1.0
2025-10-15,40.03,40.54,39.46,39.53,1887599,40.03,40.54,39.46,39.53,1887599,0.0,1.0
2025-10-16,39.21,40.05,39.06,39.99,1907487,39.21,40.05,39.06,39.99,1907487,0.0,1.0
2025-10-17,39.25,39.595,38.615,39.33,2188516,39.25,39.595,38.615,39.33,2188516,0.0,1.0
2025-10-20,34.54,36.17,33.755,35.55,9439327,34.54,36.17,33.755,35.55,9439327,0.0,1.0
2025-10-21,36.13,36.13,34.63,35.05,5647095,36.13,36.13,34.63,35.05,5647095,0.0,1.0
2025-10-22,36.08,36.45,35.44,36.02,3102619,36.08,36.45,35.44,36.02,3102619,0.0,1.0
2025-10-23,38.05,38.33,36.08,36.27,3861093,38.05,38.33,36.08,36.27,3861093,0.0,1.0
2025-10-24,38.72,39.145,37.82,38.0,2429262,38.72,39.145,37.82,38.0,2429262,0.0,1.0
2025-10-27,39.99,40.02,38.91,39.04,2268154,39.99,40.02,38.91,39.04,2268154,0.0,1.0
2025-10-28,40.075,40.625,39.45,40.01,2012002,40.075,40.625,39.45,40.01,2012002,0.0,1.0
2025-10-29,39.43,40.245,39.38,40.01,1892481,39.43,40.245,39.38,40.01,1892481,0.0,1.0
2025-10-30,38.94,39.755,38.92,39.48,2209899,38.94,39.755,38.92,39.48,2209899,0.0,1.0
2025-10-31,38.67,38.96,38.25,38.62,2112391,38.67,38.96,38.25,38.62,2112391,0.0,1.0
2025-11-03,38.06,38.41,36.0,37.55,4529011,38.06,38.41,36.0,37.55,4529011,0.0,1.0
2025-11-04,37.9,38.9,37.5819,37.81,3474902,37.9,38.9,37.5819,37.81,3474902,0.0,1.0
2025-11-05,40.37,41.545,38.19,40.0,4936290,40.37,41.545,38.19,40.0,4936290,0.0,1.0
2025-11-06,40.8,41.2125,40.05,40.05,2936557,40.8,41.2125,40.05,40.05,2936557,0.0,1.0
2025-11-07,40.81,40.83,39.93,40.63,2321902,40.81,40.83,39.93,40.63,2321902,0.0,1.0
2025-11-10,41.41,41.54,39.83,41.03,2627033,41.41,41.54,39.83,41.03,2627033,0.0,1.0
2025-11-11,42.975,43.22,41.445,41.445,2860572,42.975,43.22,41.445,41.445,2860572,0.0,1.0
2025-11-12,43.59,43.68,42.615,42.98,2440423,43.59,43.68,42.615,42.98,2440423,0.0,1.0
2025-11-13,42.35,43.72,42.18,43.09,3087254,42.35,43.72,42.18,43.09,3087254,0.0,1.0
2025-11-14,41.65,42.59,41.23,41.93,2571943,41.65,42.59,41.23,41.93,2571943,0.0,1.0
2025-11-17,42.42,43.16,41.58,41.58,2336473,42.42,43.16,41.58,41.58,2336473,0.0,1.0
2025-11-18,42.65,42.735,41.76,41.76,2036289,42.65,42.735,41.76,41.76,2036289,0.0,1.0
2025-11-19,42.14,42.99,41.65,42.95,2195362,42.14,42.99,41.65,42.95,2195362,0.0,1.0
2025-11-20,41.78,42.5,41.69,42.32,2318621,41.78,42.5,41.69,42.32,2318621,0.0,1.0
2025-11-21,42.51,42.86,41.82,42.08,2811344,42.51,42.86,41.82,42.08,2811344,0.0,1.0
2025-11-24,42.25,42.9999,42.15,42.31,4519047,42.25,42.9999,42.15,42.31,4519047,0.0,1.0
2025-11-25,43.13,43.59,42.251,42.5,2885593,43.13,43.59,42.251,42.5,2885593,0.0,1.0
2025-11-26,44.21,44.435,42.96,43.03,2086428,44.21,44.435,42.96,43.03,2086428,0.0,1.0